KissMeData/205100/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204200	1364003169	1891	1891	1891	1891	10875
3	20241126	204100	1364003169	1891	1891	1891	1891	0
4	20241126	204000	1364003169	1891	1891	1891	1891	0
5	20241126	203900	1364003169	1891	1891	1891	1891	0
6	20241126	203800	1364003169	1891	1891	1891	1891	0
7	20241126	203700	1364003169	1891	1891	1891	1891	0
8	20241126	203600	1364003169	1891	1891	1891	1891	0
9	20241126	203500	1364003169	1891	1891	1891	1891	0
10	20241126	203400	1364003169	1891	1891	1891	1891	0
11	20241126	203300	1364003169	1891	1891	1891	1891	0
12	20241126	203200	1364003169	1891	1891	1891	1891	0
13	20241126	203100	1364003169	1891	1891	1891	1891	0
14	20241126	203000	1364003169	1891	1891	1891	1891	0
15	20241126	202900	1364003169	1891	1891	1891	1891	0
16	20241126	202800	1364003169	1891	1891	1891	1891	0
17	20241126	202700	1364003169	1891	1891	1891	1891	0
18	20241126	202600	1364003169	1891	1891	1891	1891	0
19	20241126	202500	1364003169	1891	1891	1891	1891	0
20	20241126	202400	1364003169	1891	1891	1891	1891	0
21	20241126	202300	1364003169	1891	1891	1891	1891	0
22	20241126	202200	1364003169	1891	1891	1891	1891	0
23	20241126	202100	1364003169	1891	1891	1891	1891	0
24	20241126	202000	1364003169	1891	1891	1891	1891	0
25	20241126	201900	1364003169	1891	1891	1891	1891	0
26	20241126	201800	1364003169	1891	1891	1891	1891	0
27	20241126	201700	1364003169	1891	1891	1891	1891	0
28	20241126	201600	1364003169	1891	1891	1891	1891	0
29	20241126	201500	1364003169	1891	1891	1891	1891	0
30	20241126	201400	1364003169	1891	1891	1891	1891	0
31	20241126	201300	1364003169	1891	1891	1891	1891	0
32	20241126	201200	1364003169	1891	1891	1891	1891	10875
33	20241126	201100	1364003169	1891	1891	1891	1891	0
34	20241126	201000	1364003169	1891	1891	1891	1891	0
35	20241126	200900	1364003169	1891	1891	1891	1891	0
36	20241126	200800	1364003169	1891	1891	1891	1891	0
37	20241126	200700	1364003169	1891	1891	1891	1891	0
38	20241126	200600	1364003169	1891	1891	1891	1891	0
39	20241126	200500	1364003169	1891	1891	1891	1891	0
40	20241126	200400	1364003169	1891	1891	1891	1891	0
41	20241126	200300	1364003169	1891	1891	1891	1891	0
42	20241126	200200	1364003169	1891	1891	1891	1891	0
43	20241126	200100	1364003169	1891	1891	1891	1891	0
44	20241126	200000	1364003169	1891	1891	1891	1891	0
45	20241126	195900	1364003169	1891	1891	1891	1891	0
46	20241126	195800	1364003169	1891	1891	1891	1891	0
47	20241126	195700	1364003169	1891	1891	1891	1891	0
48	20241126	195600	1364003169	1891	1891	1891	1891	0
49	20241126	195500	1364003169	1891	1891	1891	1891	0
50	20241126	195400	1364003169	1891	1891	1891	1891	0
51	20241126	195300	1364003169	1891	1891	1891	1891	0
52	20241126	195200	1364003169	1891	1891	1891	1891	0
53	20241126	195100	1364003169	1891	1891	1891	1891	0
54	20241126	195000	1364003169	1891	1891	1891	1891	0
55	20241126	194900	1364003169	1891	1891	1891	1891	0
56	20241126	194800	1364003169	1891	1891	1891	1891	0
57	20241126	194700	1364003169	1891	1891	1891	1891	0
58	20241126	194600	1364003169	1891	1891	1891	1891	0
59	20241126	194500	1364003169	1891	1891	1891	1891	0
60	20241126	194400	1364003169	1891	1891	1891	1891	0
61	20241126	194300	1364003169	1891	1891	1891	1891	0
62	20241126	194200	1364003169	1891	1891	1891	1891	10875
63	20241126	194100	1364003169	1891	1891	1891	1891	0
64	20241126	194000	1364003169	1891	1891	1891	1891	0
65	20241126	193900	1364003169	1891	1891	1891	1891	0
66	20241126	193800	1364003169	1891	1891	1891	1891	0
67	20241126	193700	1364003169	1891	1891	1891	1891	0
68	20241126	193600	1364003169	1891	1891	1891	1891	0
69	20241126	193500	1364003169	1891	1891	1891	1891	0
70	20241126	193400	1364003169	1891	1891	1891	1891	0
71	20241126	193300	1364003169	1891	1891	1891	1891	0
72	20241126	193200	1364003169	1891	1891	1891	1891	0
73	20241126	193100	1364003169	1891	1891	1891	1891	0
74	20241126	193000	1364003169	1891	1891	1891	1891	0
75	20241126	192900	1364003169	1891	1891	1891	1891	0
76	20241126	192800	1364003169	1891	1891	1891	1891	0
77	20241126	192700	1364003169	1891	1891	1891	1891	0
78	20241126	192600	1364003169	1891	1891	1891	1891	0
79	20241126	192500	1364003169	1891	1891	1891	1891	0
80	20241126	192400	1364003169	1891	1891	1891	1891	0
81	20241126	192300	1364003169	1891	1891	1891	1891	0
82	20241126	192200	1364003169	1891	1891	1891	1891	0
83	20241126	192100	1364003169	1891	1891	1891	1891	0
84	20241126	192000	1364003169	1891	1891	1891	1891	0
85	20241126	191900	1364003169	1891	1891	1891	1891	0
86	20241126	191800	1364003169	1891	1891	1891	1891	0
87	20241126	191700	1364003169	1891	1891	1891	1891	0
88	20241126	191600	1364003169	1891	1891	1891	1891	0
89	20241126	191500	1364003169	1891	1891	1891	1891	0
90	20241126	191400	1364003169	1891	1891	1891	1891	0
91	20241126	191300	1364003169	1891	1891	1891	1891	0
92	20241126	191200	1364003169	1891	1891	1891	1891	10875
93	20241126	191100	1364003169	1891	1891	1891	1891	0
94	20241126	191000	1364003169	1891	1891	1891	1891	0
95	20241126	190900	1364003169	1891	1891	1891	1891	0
96	20241126	190800	1364003169	1891	1891	1891	1891	0
97	20241126	190700	1364003169	1891	1891	1891	1891	0
98	20241126	190600	1364003169	1891	1891	1891	1891	0
99	20241126	190500	1364003169	1891	1891	1891	1891	0
100	20241126	190400	1364003169	1891	1891	1891	1891	0
101	20241126	190300	1364003169	1891	1891	1891	1891	0
102	20241126	190200	1364003169	1891	1891	1891	1891	0
103	20241126	190100	1364003169	1891	1891	1891	1891	0
104	20241126	190000	1364003169	1891	1891	1891	1891	0
105	20241126	185900	1364003169	1891	1891	1891	1891	0
106	20241126	185800	1364003169	1891	1891	1891	1891	0
107	20241126	185700	1364003169	1891	1891	1891	1891	0
108	20241126	185600	1364003169	1891	1891	1891	1891	0
109	20241126	185500	1364003169	1891	1891	1891	1891	0
110	20241126	185400	1364003169	1891	1891	1891	1891	0
111	20241126	185300	1364003169	1891	1891	1891	1891	0
112	20241126	185200	1364003169	1891	1891	1891	1891	0
113	20241126	185100	1364003169	1891	1891	1891	1891	0
114	20241126	185000	1364003169	1891	1891	1891	1891	0
115	20241126	184900	1364003169	1891	1891	1891	1891	0
116	20241126	184800	1364003169	1891	1891	1891	1891	0
117	20241126	184700	1364003169	1891	1891	1891	1891	0
118	20241126	184600	1364003169	1891	1891	1891	1891	0
119	20241126	184500	1364003169	1891	1891	1891	1891	0
120	20241126	184400	1364003169	1891	1891	1891	1891	0
121	20241126	184300	1364003169	1891	1891	1891	1891	0
122	20241126	184200	1364003169	1891	1891	1891	1891	10875
123	20241126	184100	1364003169	1891	1891	1891	1891	0
124	20241126	184000	1364003169	1891	1891	1891	1891	0
125	20241126	183900	1364003169	1891	1891	1891	1891	0
126	20241126	183800	1364003169	1891	1891	1891	1891	0
127	20241126	183700	1364003169	1891	1891	1891	1891	0
128	20241126	183600	1364003169	1891	1891	1891	1891	0
129	20241126	183500	1364003169	1891	1891	1891	1891	0
130	20241126	183400	1364003169	1891	1891	1891	1891	0
131	20241126	183300	1364003169	1891	1891	1891	1891	0
132	20241126	183200	1364003169	1891	1891	1891	1891	0
133	20241126	183100	1364003169	1891	1891	1891	1891	0
134	20241126	183000	1364003169	1891	1891	1891	1891	0
135	20241126	182900	1364003169	1891	1891	1891	1891	0
136	20241126	182800	1364003169	1891	1891	1891	1891	0
137	20241126	182700	1364003169	1891	1891	1891	1891	0
138	20241126	182600	1364003169	1891	1891	1891	1891	0
139	20241126	182500	1364003169	1891	1891	1891	1891	0
140	20241126	182400	1364003169	1891	1891	1891	1891	0
141	20241126	182300	1364003169	1891	1891	1891	1891	0
142	20241126	182200	1364003169	1891	1891	1891	1891	0
143	20241126	182100	1364003169	1891	1891	1891	1891	0
144	20241126	182000	1364003169	1891	1891	1891	1891	0
145	20241126	181900	1364003169	1891	1891	1891	1891	0
146	20241126	181800	1364003169	1891	1891	1891	1891	0
147	20241126	181700	1364003169	1891	1891	1891	1891	0
148	20241126	181600	1364003169	1891	1891	1891	1891	0
149	20241126	181500	1364003169	1891	1891	1891	1891	0
150	20241126	181400	1364003169	1891	1891	1891	1891	0
151	20241126	181300	1364003169	1891	1891	1891	1891	0
152	20241126	181200	1364003169	1891	1891	1891	1891	10875
153	20241126	181100	1364003169	1891	1891	1891	1891	0
154	20241126	181000	1364003169	1891	1891	1891	1891	0
155	20241126	180900	1364003169	1891	1891	1891	1891	0
156	20241126	180800	1364003169	1891	1891	1891	1891	0
157	20241126	180700	1364003169	1891	1891	1891	1891	0
158	20241126	180600	1364003169	1891	1891	1891	1891	0
159	20241126	180500	1364003169	1891	1891	1891	1891	0
160	20241126	180400	1364003169	1891	1891	1891	1891	0
161	20241126	180300	1364003169	1891	1891	1891	1891	0
162	20241126	180200	1364003169	1891	1891	1891	1891	0
163	20241126	180100	1364003169	1891	1891	1891	1891	0
164	20241126	180000	1364003169	1891	1891	1891	1891	0
165	20241126	175900	1364003169	1891	1891	1891	1891	0
166	20241126	175800	1364003169	1891	1891	1891	1891	0
167	20241126	175700	1364003169	1891	1891	1891	1891	0
168	20241126	175600	1364003169	1891	1891	1891	1891	0
169	20241126	175500	1364003169	1891	1891	1891	1891	0
170	20241126	175400	1364003169	1891	1891	1891	1891	0
171	20241126	175300	1364003169	1891	1891	1891	1891	0
172	20241126	175200	1364003169	1891	1891	1891	1891	0
173	20241126	175100	1364003169	1891	1891	1891	1891	0
174	20241126	175000	1364003169	1891	1891	1891	1891	0
175	20241126	174900	1364003169	1891	1891	1891	1891	0
176	20241126	174800	1364003169	1891	1891	1891	1891	0
177	20241126	174700	1364003169	1891	1891	1891	1891	0
178	20241126	174600	1364003169	1891	1891	1891	1891	0
179	20241126	174500	1364003169	1891	1891	1891	1891	0
180	20241126	174400	1364003169	1891	1891	1891	1891	0
181	20241126	174300	1364003169	1891	1891	1891	1891	0
182	20241126	174200	1364003169	1891	1891	1891	1891	10875
183	20241126	174100	1364003169	1891	1891	1891	1891	0
184	20241126	174000	1364003169	1891	1891	1891	1891	0
185	20241126	173900	1364003169	1891	1891	1891	1891	0
186	20241126	173800	1364003169	1891	1891	1891	1891	0
187	20241126	173700	1364003169	1891	1891	1891	1891	0
188	20241126	173600	1364003169	1891	1891	1891	1891	0
189	20241126	173500	1364003169	1891	1891	1891	1891	0
190	20241126	173400	1364003169	1891	1891	1891	1891	0
191	20241126	173300	1364003169	1891	1891	1891	1891	0
192	20241126	173200	1364003169	1891	1891	1891	1891	0
193	20241126	173100	1364003169	1891	1891	1891	1891	0
194	20241126	173000	1364003169	1891	1891	1891	1891	0
195	20241126	172900	1364003169	1891	1891	1891	1891	0
196	20241126	172800	1364003169	1891	1891	1891	1891	0
197	20241126	172700	1364003169	1891	1891	1891	1891	0
198	20241126	172600	1364003169	1891	1891	1891	1891	0
199	20241126	172500	1364003169	1891	1891	1891	1891	0
200	20241126	172400	1364003169	1891	1891	1891	1891	0
201	20241126	172300	1364003169	1891	1891	1891	1891	0
202	20241126	172200	1364003169	1891	1891	1891	1891	0
203	20241126	172100	1364003169	1891	1891	1891	1891	0
204	20241126	172000	1364003169	1891	1891	1891	1891	0
205	20241126	171900	1364003169	1891	1891	1891	1891	0
206	20241126	171800	1364003169	1891	1891	1891	1891	0
207	20241126	171700	1364003169	1891	1891	1891	1891	0
208	20241126	171600	1364003169	1891	1891	1891	1891	0
209	20241126	171500	1364003169	1891	1891	1891	1891	0
210	20241126	171400	1364003169	1891	1891	1891	1891	0
211	20241126	171300	1364003169	1891	1891	1891	1891	0
212	20241126	171200	1364003169	1891	1891	1891	1891	10875
213	20241126	171100	1364003169	1891	1891	1891	1891	0
214	20241126	171000	1364003169	1891	1891	1891	1891	0
215	20241126	170900	1364003169	1891	1891	1891	1891	0
216	20241126	170800	1364003169	1891	1891	1891	1891	0
217	20241126	170700	1364003169	1891	1891	1891	1891	0
218	20241126	170600	1364003169	1891	1891	1891	1891	0
219	20241126	170500	1364003169	1891	1891	1891	1891	0
220	20241126	170400	1364003169	1891	1891	1891	1891	0
221	20241126	170300	1364003169	1891	1891	1891	1891	0
222	20241126	170200	1364003169	1891	1891	1891	1891	0
223	20241126	170100	1364003169	1891	1891	1891	1891	0
224	20241126	170000	1364003169	1891	1891	1891	1891	0
225	20241126	165900	1364003169	1891	1891	1891	1891	0
226	20241126	165800	1364003169	1891	1891	1891	1891	0
227	20241126	165700	1364003169	1891	1891	1891	1891	0
228	20241126	165600	1364003169	1891	1891	1891	1891	0
229	20241126	165500	1364003169	1891	1891	1891	1891	0
230	20241126	165400	1364003169	1891	1891	1891	1891	0
231	20241126	165300	1364003169	1891	1891	1891	1891	0
232	20241126	165200	1364003169	1891	1891	1891	1891	0
233	20241126	165100	1364003169	1891	1891	1891	1891	0
234	20241126	165000	1364003169	1891	1891	1891	1891	0
235	20241126	164900	1364003169	1891	1891	1891	1891	0
236	20241126	164800	1364003169	1891	1891	1891	1891	0
237	20241126	164700	1364003169	1891	1891	1891	1891	0
238	20241126	164600	1364003169	1891	1891	1891	1891	0
239	20241126	164500	1364003169	1891	1891	1891	1891	0
240	20241126	164400	1364003169	1891	1891	1891	1891	0
241	20241126	164300	1364003169	1891	1891	1891	1891	0
242	20241126	164200	1364003169	1891	1891	1891	1891	10875
243	20241126	164100	1364003169	1891	1891	1891	1891	0
244	20241126	164000	1364003169	1891	1891	1891	1891	0
245	20241126	163900	1364003169	1891	1891	1891	1891	0
246	20241126	163800	1364003169	1891	1891	1891	1891	0
247	20241126	163700	1364003169	1891	1891	1891	1891	0
248	20241126	163600	1364003169	1891	1891	1891	1891	0
249	20241126	163500	1364003169	1891	1891	1891	1891	0
250	20241126	163400	1364003169	1891	1891	1891	1891	0
251	20241126	163300	1364003169	1891	1891	1891	1891	0
252	20241126	163200	1364003169	1891	1891	1891	1891	0
253	20241126	163100	1364003169	1891	1891	1891	1891	0
254	20241126	163000	1364003169	1891	1891	1891	1891	0
255	20241126	162900	1364003169	1891	1891	1891	1891	0
256	20241126	162800	1364003169	1891	1891	1891	1891	0
257	20241126	162700	1364003169	1891	1891	1891	1891	0
258	20241126	162600	1364003169	1891	1891	1891	1891	0
259	20241126	162500	1364003169	1891	1891	1891	1891	0
260	20241126	162400	1364003169	1891	1891	1891	1891	0
261	20241126	162300	1364003169	1891	1891	1891	1891	0
262	20241126	162200	1364003169	1891	1891	1891	1891	0
263	20241126	162100	1364003169	1891	1891	1891	1891	0
264	20241126	162000	1364003169	1891	1891	1891	1891	0
265	20241126	161900	1364003169	1891	1891	1891	1891	0
266	20241126	161800	1364003169	1891	1891	1891	1891	0
267	20241126	161700	1364003169	1891	1891	1891	1891	0
268	20241126	161600	1364003169	1891	1891	1891	1891	0
269	20241126	161500	1364003169	1891	1891	1891	1891	0
270	20241126	161400	1364003169	1891	1891	1891	1891	0
271	20241126	161300	1364003169	1891	1891	1891	1891	0
272	20241126	161200	1364003169	1891	1891	1891	1891	10875
273	20241126	161100	1364003169	1891	1891	1891	1891	0
274	20241126	161000	1364003169	1891	1891	1891	1891	0
275	20241126	160900	1364003169	1891	1891	1891	1891	0
276	20241126	160800	1364003169	1891	1891	1891	1891	0
277	20241126	160700	1364003169	1891	1891	1891	1891	0
278	20241126	160600	1364003169	1891	1891	1891	1891	0
279	20241126	160500	1364003169	1891	1891	1891	1891	0
280	20241126	160400	1364003169	1891	1891	1891	1891	0
281	20241126	160300	1364003169	1891	1891	1891	1891	0
282	20241126	160200	1364003169	1891	1891	1891	1891	0
283	20241126	160100	1364003169	1891	1891	1891	1891	0
284	20241126	160000	1364003169	1891	1891	1891	1891	0
285	20241126	155900	1364003169	1891	1891	1891	1891	0
286	20241126	155800	1364003169	1891	1891	1891	1891	0
287	20241126	155700	1364003169	1891	1891	1891	1891	0
288	20241126	155600	1364003169	1891	1891	1891	1891	0
289	20241126	155500	1364003169	1891	1891	1891	1891	0
290	20241126	155400	1364003169	1891	1891	1891	1891	0
291	20241126	155300	1364003169	1891	1891	1891	1891	0
292	20241126	155200	1364003169	1891	1891	1891	1891	0
293	20241126	155100	1364003169	1891	1891	1891	1891	0
294	20241126	155000	1364003169	1891	1891	1891	1891	0
295	20241126	154900	1364003169	1891	1891	1891	1891	0
296	20241126	154800	1364003169	1891	1891	1891	1891	0
297	20241126	154700	1364003169	1891	1891	1891	1891	0
298	20241126	154600	1364003169	1891	1891	1891	1891	0
299	20241126	154500	1364003169	1891	1891	1891	1891	0
300	20241126	154400	1364003169	1891	1891	1891	1891	0
301	20241126	154300	1364003169	1891	1891	1891	1891	0
302	20241126	154200	1364003169	1891	1891	1891	1891	10875
303	20241126	154100	1364003169	1891	1891	1891	1891	0
304	20241126	154000	1364003169	1891	1891	1891	1891	0
305	20241126	153900	1364003169	1891	1891	1891	1891	0
306	20241126	153800	1364003169	1891	1891	1891	1891	0
307	20241126	153700	1364003169	1891	1891	1891	1891	0
308	20241126	153600	1364003169	1891	1891	1891	1891	0
309	20241126	153500	1364003169	1891	1891	1891	1891	0
310	20241126	153400	1364003169	1891	1891	1891	1891	0
311	20241126	153300	1364003169	1891	1891	1891	1891	0
312	20241126	153200	1364003169	1891	1891	1891	1891	0
313	20241126	153100	1364003169	1891	1891	1891	1891	0
314	20241126	153000	1364003169	1891	1891	1891	1891	10875
315	20241126	152900	1343438544	1890	1890	1890	1890	0
316	20241126	152800	1343438544	1890	1890	1890	1890	0
317	20241126	152700	1343438544	1890	1890	1890	1890	0
318	20241126	152600	1343438544	1890	1890	1890	1890	0
319	20241126	152500	1343438544	1890	1890	1890	1890	0
320	20241126	152400	1343438544	1890	1890	1890	1890	0
321	20241126	152300	1343438544	1890	1890	1890	1890	0
322	20241126	152200	1343438544	1890	1890	1890	1890	0
323	20241126	152100	1343438544	1890	1890	1890	1890	0
324	20241126	152000	1343438544	1890	1890	1890	1890	0
325	20241126	151900	1343438544	1890	1888	1890	1887	4539
326	20241126	151800	1334864512	1887	1891	1891	1887	2172
327	20241126	151700	1330760108	1891	1890	1891	1890	15958
328	20241126	151600	1300598307	1890	1890	1890	1889	470
329	20241126	151500	1299710008	1890	1890	1890	1889	542
330	20241126	151400	1298685650	1890	1889	1890	1888	1109
331	20241126	151300	1296591225	1889	1890	1890	1889	2866
332	20241126	151200	1291174803	1890	1887	1890	1887	1718
333	20241126	151100	1287929224	1888	1887	1888	1887	102
334	20241126	151000	1287736748	1887	1889	1889	1887	1279
335	20241126	150900	1285321988	1889	1888	1890	1888	309
336	20241126	150800	1284738081	1888	1888	1888	1888	1116
337	20241126	150700	1282631073	1887	1890	1890	1887	1852
338	20241126	150600	1279130796	1890	1890	1890	1890	160
339	20241126	150500	1278828396	1889	1888	1889	1888	2123
340	20241126	150400	1274820049	1888	1890	1890	1888	4239
341	20241126	150300	1266811964	1890	1889	1890	1889	2637
342	20241126	150200	1261829165	1889	1888	1889	1888	3548
343	20241126	150100	1255127894	1888	1888	1888	1888	263
344	20241126	150000	1254631350	1887	1887	1887	1887	0
345	20241126	145900	1254631350	1887	1887	1887	1887	61
346	20241126	145800	1254516243	1887	1887	1887	1887	13
347	20241126	145700	1254491712	1887	1886	1887	1886	1676
348	20241126	145600	1251330100	1887	1887	1887	1887	717
349	20241126	145500	1249977121	1888	1888	1889	1888	901
350	20241126	145400	1248275833	1888	1888	1888	1887	488
351	20241126	145300	1247354546	1889	1889	1889	1889	720
352	20241126	145200	1245994466	1891	1889	1891	1889	1091
353	20241126	145100	1243931517	1891	1890	1891	1890	3016
354	20241126	145000	1238228481	1891	1890	1891	1890	2483
355	20241126	144900	1233533328	1891	1884	1891	1884	9085
356	20241126	144800	1216373339	1885	1885	1886	1885	3922
357	20241126	144700	1208980105	1885	1886	1887	1885	1127
358	20241126	144600	1206854406	1887	1886	1887	1886	1236
359	20241126	144500	1204522802	1886	1886	1886	1885	1113
360	20241126	144400	1202423797	1888	1886	1888	1886	7634
361	20241126	144300	1188018581	1885	1884	1885	1884	744
362	20241126	144200	1186616143	1885	1884	1885	1884	257
363	20241126	144100	1186131748	1885	1885	1885	1885	50
364	20241126	144000	1186037498	1885	1885	1885	1885	626
365	20241126	143900	1184857488	1886	1886	1886	1886	1
366	20241126	143800	1184855602	1886	1886	1886	1886	270
367	20241126	143700	1184346382	1886	1885	1887	1884	1680
368	20241126	143600	1181178210	1885	1885	1885	1884	1046
369	20241126	143500	1179206528	1885	1886	1886	1884	173
370	20241126	143400	1178880276	1886	1885	1886	1885	27
371	20241126	143300	1178829355	1885	1884	1885	1884	280
372	20241126	143200	1178301658	1884	1884	1884	1884	921
373	20241126	143100	1176566494	1881	1881	1881	1881	501
374	20241126	143000	1175624113	1878	1882	1884	1878	6
375	20241126	142900	1175612829	1875	1875	1883	1875	650
376	20241126	142800	1174393395	1875	1882	1882	1874	2004
377	20241126	142700	1170631733	1884	1884	1884	1884	0
378	20241126	142600	1170631733	1884	1884	1884	1884	15
379	20241126	142500	1170603473	1885	1885	1885	1885	0
380	20241126	142400	1170603473	1885	1884	1885	1884	205
381	20241126	142300	1170217251	1884	1884	1884	1884	1781
382	20241126	142200	1166861847	1885	1885	1885	1875	3052
383	20241126	142100	1161136341	1886	1886	1886	1886	0
384	20241126	142000	1161136341	1886	1886	1886	1886	1
385	20241126	141900	1161134455	1875	1880	1880	1875	3550
386	20241126	141800	1154472204	1887	1881	1887	1881	206
387	20241126	141700	1154083518	1887	1887	1887	1887	0
388	20241126	141600	1154083518	1887	1883	1887	1882	1214
389	20241126	141500	1151798558	1887	1887	1887	1887	200
390	20241126	141400	1151421158	1887	1886	1887	1886	1005
391	20241126	141300	1149525723	1885	1884	1885	1884	1981
392	20241126	141200	1145791962	1884	1882	1884	1882	2074
393	20241126	141100	1141888642	1882	1881	1882	1881	93
394	20241126	141000	1141713666	1881	1881	1882	1881	26
395	20241126	140900	1141664753	1881	1880	1881	1880	262
396	20241126	140800	1141172137	1880	1880	1880	1880	45
397	20241126	140700	1141087537	1878	1879	1880	1878	113
398	20241126	140600	1140875307	1879	1880	1880	1879	14
399	20241126	140500	1140848997	1878	1878	1878	1878	10
400	20241126	140400	1140830217	1879	1877	1879	1877	1051
401	20241126	140300	1138855390	1877	1880	1880	1877	4145
402	20241126	140200	1131070261	1884	1879	1884	1879	2248
403	20241126	140100	1126845549	1885	1884	1885	1881	41300
404	20241126	140000	1049146700	1885	1886	1886	1885	683
405	20241126	135900	1047858844	1886	1886	1886	1886	349
406	20241126	135800	1047200630	1886	1885	1886	1885	650
407	20241126	135700	1045974990	1884	1886	1887	1884	2521
408	20241126	135600	1041222541	1887	1888	1888	1887	837
409	20241126	135500	1039642595	1889	1888	1889	1888	1099
410	20241126	135400	1037567583	1887	1888	1888	1887	433
411	20241126	135300	1036750312	1888	1885	1889	1885	424
412	20241126	135200	1035949817	1885	1885	1885	1885	484
413	20241126	135100	1035037477	1885	1886	1886	1885	7417
414	20241126	135000	1021056332	1886	1888	1888	1885	1504
415	20241126	134900	1018219663	1890	1890	1890	1890	1
416	20241126	134800	1018217773	1890	1890	1890	1888	1417
417	20241126	134700	1015539649	1888	1891	1892	1888	1060
418	20241126	134600	1013535235	1888	1890	1891	1888	3539
419	20241126	134500	1006846719	1890	1886	1890	1886	7392
420	20241126	134400	992887639	1885	1884	1885	1883	11305
421	20241126	134300	971579756	1884	1884	1884	1883	2945
422	20241126	134200	966032532	1883	1879	1883	1879	12085
423	20241126	134100	943307853	1879	1878	1879	1878	1251
424	20241126	134000	940958244	1878	1878	1878	1878	2795
425	20241126	133900	935709234	1878	1877	1878	1877	1418
426	20241126	133800	933047638	1877	1877	1877	1877	209
427	20241126	133700	932655345	1877	1876	1877	1876	506
428	20241126	133600	931705585	1876	1877	1877	1876	133
429	20241126	133500	931456011	1877	1877	1877	1877	9
430	20241126	133400	931439118	1877	1876	1877	1876	1138
431	20241126	133300	929304203	1875	1875	1875	1875	50
432	20241126	133200	929210453	1874	1875	1876	1874	1518
433	20241126	133100	926364824	1875	1876	1876	1875	257
434	20241126	133000	925882753	1877	1878	1878	1876	398
435	20241126	132900	925135709	1878	1878	1878	1878	9
436	20241126	132800	925118807	1878	1874	1878	1874	5001
437	20241126	132700	915726983	1877	1876	1877	1873	4096
438	20241126	132600	908043695	1875	1874	1875	1874	3675
439	20241126	132500	901153639	1873	1873	1873	1873	3192
440	20241126	132400	895175023	1872	1872	1872	1872	0
441	20241126	132300	895175023	1872	1874	1874	1872	1987
442	20241126	132200	891453131	1874	1873	1874	1873	1806
443	20241126	132100	888069137	1873	1872	1873	1872	51
444	20241126	132000	887973631	1872	1872	1872	1872	41
445	20241126	131900	887896879	1871	1873	1873	1871	1145
446	20241126	131800	885754356	1872	1873	1873	1872	333
447	20241126	131700	885130758	1872	1869	1872	1869	683
448	20241126	131600	883853727	1869	1874	1874	1869	560
449	20241126	131500	882804587	1869	1872	1874	1869	1313
450	20241126	131400	880345978	1872	1871	1872	1871	30
451	20241126	131300	880289828	1871	1869	1871	1867	1006
452	20241126	131200	878411290	1869	1873	1873	1869	2444
453	20241126	131100	873841541	1873	1873	1873	1873	96
454	20241126	131000	873661733	1872	1871	1872	1870	192
455	20241126	130900	873302381	1871	1872	1872	1871	277
456	20241126	130800	872783907	1873	1874	1876	1873	3007
457	20241126	130700	867151787	1874	1875	1875	1874	5002
458	20241126	130600	857773039	1873	1873	1873	1873	0
459	20241126	130500	857773039	1873	1873	1873	1873	136
460	20241126	130400	857518311	1873	1873	1873	1873	35
461	20241126	130300	857452756	1873	1877	1877	1873	151
462	20241126	130200	857169491	1876	1872	1876	1872	5000
463	20241126	130100	847790947	1872	1871	1872	1871	1116
464	20241126	130000	845702910	1871	1867	1871	1867	7057
465	20241126	125900	832508931	1865	1865	1865	1865	0
466	20241126	125800	832508931	1865	1865	1865	1865	1
467	20241126	125700	832507066	1865	1865	1865	1865	100
468	20241126	125600	832320566	1865	1865	1865	1865	150
469	20241126	125500	832040816	1864	1864	1864	1864	2
470	20241126	125400	832037088	1864	1864	1864	1864	70
471	20241126	125300	831906608	1864	1864	1864	1864	572
472	20241126	125200	830840400	1865	1865	1866	1864	2477
473	20241126	125100	826220614	1865	1867	1867	1865	1522
474	20241126	125000	823380566	1866	1866	1866	1866	0
475	20241126	124900	823380566	1866	1866	1866	1866	201
476	20241126	124800	823005500	1866	1866	1867	1866	238
477	20241126	124700	822561185	1866	1866	1866	1866	15
478	20241126	124600	822533195	1866	1866	1866	1866	0
479	20241126	124500	822533195	1866	1867	1867	1866	965
480	20241126	124400	820732297	1866	1868	1868	1866	642
481	20241126	124300	819534080	1867	1867	1867	1866	1777
482	20241126	124200	816218089	1867	1869	1869	1867	4779
483	20241126	124100	807292794	1870	1871	1871	1870	1615
484	20241126	124000	804272467	1871	1872	1872	1870	1180
485	20241126	123900	802064472	1873	1876	1876	1873	122
486	20241126	123800	801835603	1877	1877	1877	1877	640
487	20241126	123700	800634323	1872	1877	1877	1872	316
488	20241126	123600	800041786	1877	1871	1877	1871	302
489	20241126	123500	799475394	1877	1872	1878	1871	3332
490	20241126	123400	793241025	1872	1875	1876	1872	5739
491	20241126	123300	782489128	1875	1875	1880	1875	1110
492	20241126	123200	780405203	1875	1878	1878	1874	3832
493	20241126	123100	773223323	1878	1878	1880	1878	7385
494	20241126	123000	759344601	1879	1878	1880	1877	9703
495	20241126	122900	741117907	1878	1870	1878	1870	6952
496	20241126	122800	728081949	1874	1869	1875	1869	11354
497	20241126	122700	706840319	1869	1869	1869	1869	847
498	20241126	122600	705257276	1864	1862	1869	1862	7887
499	20241126	122500	690543765	1863	1862	1863	1862	889
500	20241126	122400	688888406	1862	1862	1862	1859	726
501	20241126	122300	687538586	1862	1862	1862	1862	100
502	20241126	122200	687352386	1863	1863	1863	1863	338
503	20241126	122100	686722692	1863	1858	1863	1858	165
504	20241126	122000	686416107	1863	1863	1863	1863	1005
505	20241126	121900	684543792	1863	1862	1863	1862	4851
506	20241126	121800	675509077	1855	1862	1862	1855	4
507	20241126	121700	675501643	1853	1853	1853	1853	0
508	20241126	121600	675501643	1853	1853	1853	1853	43
509	20241126	121500	675421964	1853	1854	1854	1853	2001
510	20241126	121400	671713832	1854	1855	1855	1853	2020
511	20241126	121300	667969146	1854	1856	1856	1854	183
512	20241126	121200	667629842	1864	1864	1864	1854	2019
513	20241126	121100	663886407	1864	1863	1864	1854	2003
514	20241126	121000	660168154	1864	1864	1864	1864	208
515	20241126	120900	659780442	1864	1865	1865	1864	661
516	20241126	120800	658548038	1865	1865	1865	1864	1867
517	20241126	120700	655066483	1865	1866	1867	1865	2071
518	20241126	120600	651201686	1866	1866	1866	1866	1055
519	20241126	120500	649233056	1866	1866	1866	1866	20
520	20241126	120400	649195736	1863	1863	1866	1863	1175
521	20241126	120300	647006708	1863	1863	1863	1863	1000
522	20241126	120200	645143708	1863	1863	1863	1863	2473
523	20241126	120100	640536509	1867	1867	1867	1865	1906
524	20241126	120000	636980629	1865	1866	1867	1865	1192
525	20241126	115900	634755587	1866	1862	1866	1862	9575
526	20241126	115800	616909135	1861	1861	1861	1861	22
527	20241126	115700	616868193	1861	1862	1862	1861	268
528	20241126	115600	616369377	1861	1855	1862	1855	29676
529	20241126	115500	561199003	1855	1855	1855	1855	493
530	20241126	115400	560284488	1854	1854	1854	1854	1
531	20241126	115300	560282634	1854	1854	1854	1854	100
532	20241126	115200	560097234	1854	1854	1854	1854	90
533	20241126	115100	559930374	1855	1854	1855	1854	1010
534	20241126	115000	558057417	1853	1853	1853	1853	579
535	20241126	114900	556984530	1853	1853	1853	1853	1
536	20241126	114800	556982677	1854	1854	1854	1853	668
537	20241126	114700	555744218	1854	1854	1854	1854	207
538	20241126	114600	555360440	1853	1853	1853	1853	645
539	20241126	114500	554165255	1854	1855	1855	1854	217
540	20241126	114400	553762927	1855	1855	1855	1855	1677
541	20241126	114300	550652092	1853	1855	1855	1853	2268
542	20241126	114200	546449435	1853	1855	1855	1853	5474
543	20241126	114100	536304121	1855	1855	1855	1854	1087
544	20241126	114000	534287979	1855	1855	1855	1855	0
545	20241126	113900	534287979	1855	1855	1855	1855	1
546	20241126	113800	534286124	1855	1855	1855	1855	114
547	20241126	113700	534074654	1855	1852	1855	1852	1044
548	20241126	113600	532138450	1853	1852	1853	1852	780
549	20241126	113500	530693505	1852	1852	1852	1852	155
550	20241126	113400	530406445	1852	1853	1853	1852	2373
551	20241126	113300	526010740	1853	1852	1853	1852	831
552	20241126	113200	524470907	1852	1851	1852	1851	945
553	20241126	113100	522720967	1852	1852	1852	1852	245
554	20241126	113000	522267227	1851	1850	1851	1850	1997
555	20241126	112900	518571730	1851	1851	1851	1851	548
556	20241126	112800	517557382	1851	1851	1851	1850	1064
557	20241126	112700	515588175	1851	1850	1851	1850	500
558	20241126	112600	514662875	1849	1849	1849	1849	0
559	20241126	112500	514662875	1849	1850	1850	1849	1520
560	20241126	112400	511852131	1849	1849	1849	1849	200
561	20241126	112300	511482331	1849	1852	1852	1849	81
562	20241126	112200	511332499	1849	1847	1849	1847	1194
563	20241126	112100	509126581	1847	1848	1848	1847	256
564	20241126	112000	508653541	1847	1849	1849	1847	379
565	20241126	111900	507953150	1848	1849	1849	1848	20
566	20241126	111800	507916189	1848	1849	1852	1846	9141
567	20241126	111700	491026252	1849	1850	1850	1849	4558
568	20241126	111600	482597510	1849	1850	1851	1849	1218
569	20241126	111500	480345404	1851	1848	1851	1848	615
570	20241126	111400	479207935	1848	1850	1851	1848	822
571	20241126	111300	477688029	1850	1853	1853	1850	7468
572	20241126	111200	463854225	1854	1854	1856	1854	619
573	20241126	111100	462706519	1854	1854	1856	1854	2311
574	20241126	111000	458417461	1855	1854	1856	1853	6722
575	20241126	110900	445946462	1854	1856	1856	1854	7310
576	20241126	110800	432379548	1855	1856	1856	1855	210
577	20241126	110700	431989988	1856	1854	1858	1854	6657
578	20241126	110600	419637029	1854	1853	1854	1853	2477
579	20241126	110500	415045138	1853	1852	1853	1852	1058
580	20241126	110400	413084714	1852	1852	1852	1851	258
581	20241126	110300	412606975	1851	1850	1851	1850	217
582	20241126	110200	412205508	1851	1850	1851	1850	2344
583	20241126	110100	407869104	1850	1848	1850	1847	5190
584	20241126	110000	398279868	1848	1848	1848	1848	75
585	20241126	105900	398141268	1846	1847	1847	1846	476
586	20241126	105800	397262156	1848	1849	1849	1848	1266
587	20241126	105700	394922370	1850	1850	1850	1850	0
588	20241126	105600	394922370	1850	1848	1850	1848	276
589	20241126	105500	394411782	1848	1849	1849	1848	2048
590	20241126	105400	390627051	1849	1851	1851	1849	4422
591	20241126	105300	382443794	1851	1853	1853	1851	2508
592	20241126	105200	377799179	1853	1853	1853	1853	652
593	20241126	105100	376591023	1853	1854	1854	1853	5770
594	20241126	105000	365896113	1853	1853	1853	1853	1
595	20241126	104900	365894260	1852	1852	1852	1852	221
596	20241126	104800	365484968	1852	1853	1853	1852	3412
597	20241126	104700	359165533	1853	1852	1853	1852	3051
598	20241126	104600	353512050	1854	1851	1854	1850	1804
599	20241126	104500	350170603	1852	1851	1852	1851	609
600	20241126	104400	349043044	1850	1850	1850	1850	0
601	20241126	104300	349043044	1850	1849	1850	1849	5179
602	20241126	104200	339462316	1849	1842	1849	1842	4666
603	20241126	104100	330849044	1842	1842	1842	1842	1
604	20241126	104000	330847202	1842	1840	1842	1840	3889
605	20241126	103900	323686410	1839	1839	1839	1839	1548
606	20241126	103800	320839638	1839	1839	1839	1839	0
607	20241126	103700	320839638	1839	1839	1839	1839	0
608	20241126	103600	320839638	1839	1839	1839	1839	207
609	20241126	103500	320458965	1840	1840	1840	1840	0
610	20241126	103400	320458965	1840	1840	1840	1840	1
611	20241126	103300	320457125	1836	1836	1836	1836	47
612	20241126	103200	320370833	1836	1840	1840	1836	213
613	20241126	103100	319978933	1836	1836	1836	1836	50
614	20241126	103000	319887133	1837	1841	1841	1837	529
615	20241126	102900	318914556	1841	1841	1841	1841	200
616	20241126	102800	318546356	1841	1840	1841	1840	825
617	20241126	102700	317027770	1836	1835	1836	1835	175
618	20241126	102600	316706625	1840	1840	1840	1840	0
619	20241126	102500	316706625	1840	1840	1840	1840	0
620	20241126	102400	316706625	1840	1840	1840	1840	3
621	20241126	102300	316701105	1841	1841	1841	1841	0
622	20241126	102200	316701105	1841	1834	1841	1834	11
623	20241126	102100	316680924	1841	1834	1841	1834	11
624	20241126	102000	316660743	1834	1834	1834	1834	1
625	20241126	101900	316658909	1833	1834	1834	1833	466
626	20241126	101800	315804286	1833	1833	1833	1833	0
627	20241126	101700	315804286	1833	1833	1833	1833	966
628	20241126	101600	314033608	1841	1832	1841	1832	307
629	20241126	101500	313469321	1832	1833	1833	1832	100
630	20241126	101400	313286120	1833	1835	1835	1833	2101
631	20241126	101300	309430984	1835	1838	1846	1835	1332
632	20241126	101200	306981037	1838	1838	1838	1837	3105
633	20241126	101100	301277090	1838	1839	1839	1837	4936
634	20241126	101000	292203313	1839	1843	1843	1839	3787
635	20241126	100900	285231380	1843	1843	1843	1843	566
636	20241126	100800	284188242	1843	1843	1843	1843	125
637	20241126	100700	283957867	1848	1848	1848	1848	214
638	20241126	100600	283562395	1848	1844	1848	1843	1834
639	20241126	100500	280181384	1845	1845	1847	1845	1845
640	20241126	100400	276774351	1845	1844	1845	1844	6
641	20241126	100300	276763286	1844	1845	1847	1844	119
642	20241126	100200	276543834	1845	1846	1847	1844	1377
643	20241126	100100	274001251	1846	1843	1846	1843	91
644	20241126	100000	273833535	1843	1847	1847	1843	3314
645	20241126	095900	267723729	1847	1848	1850	1843	1132
646	20241126	095800	265633777	1843	1843	1843	1843	591
647	20241126	095700	264544564	1850	1852	1852	1850	10615
648	20241126	095600	244896627	1852	1851	1854	1851	494
649	20241126	095500	243981853	1851	1854	1854	1850	3099
650	20241126	095400	238244465	1851	1856	1856	1851	1003
651	20241126	095300	236383182	1851	1848	1856	1841	10415
652	20241126	095200	217100053	1840	1844	1848	1840	6044
653	20241126	095100	205949644	1844	1843	1844	1843	3405
654	20241126	095000	199671665	1843	1843	1843	1843	1100
655	20241126	094900	197644365	1843	1842	1843	1842	2147
656	20241126	094800	193688852	1842	1840	1842	1836	2423
657	20241126	094700	189228010	1835	1835	1835	1835	0
658	20241126	094600	189228010	1835	1840	1840	1835	1520
659	20241126	094500	186431220	1828	1826	1828	1826	774
660	20241126	094400	185016896	1840	1837	1842	1820	15778
661	20241126	094300	156100572	1836	1831	1836	1831	13615
662	20241126	094200	131134299	1831	1830	1831	1830	1009
663	20241126	094100	129287818	1830	1831	1831	1826	20
664	20241126	094000	129251275	1831	1831	1832	1831	2738
665	20241126	093900	124237759	1831	1830	1831	1830	3201
666	20241126	093800	118378119	1831	1829	1831	1829	377
667	20241126	093700	117688102	1831	1823	1831	1823	24
668	20241126	093600	117644342	1823	1823	1823	1823	358
669	20241126	093500	116991708	1823	1824	1824	1823	1293
670	20241126	093400	114633776	1824	1824	1824	1824	1630
671	20241126	093300	111660656	1825	1825	1825	1825	1311
672	20241126	093200	109268081	1826	1826	1826	1826	774
673	20241126	093100	107854757	1826	1828	1828	1826	2506
674	20241126	093000	103276249	1828	1828	1828	1828	20
675	20241126	092900	103239689	1831	1829	1831	1828	510
676	20241126	092800	102307044	1828	1829	1829	1828	200
677	20241126	092700	101941443	1831	1830	1831	1830	310
678	20241126	092600	101373843	1827	1827	1827	1827	500
679	20241126	092500	100460343	1827	1829	1831	1827	423
680	20241126	092400	99687262	1828	1828	1828	1828	1113
681	20241126	092300	97652698	1828	1828	1828	1828	0
682	20241126	092200	97652698	1828	1834	1836	1828	1416
683	20241126	092100	95057846	1834	1833	1835	1833	1239
684	20241126	092000	92785865	1833	1828	1833	1828	11
685	20241126	091900	92765747	1828	1830	1837	1828	2246
686	20241126	091800	88645492	1826	1834	1834	1826	789
687	20241126	091700	87203561	1833	1830	1833	1825	2078
688	20241126	091600	83405496	1828	1828	1828	1828	503
689	20241126	091500	82486012	1828	1828	1830	1828	534
690	20241126	091400	81509357	1828	1825	1828	1823	1031
691	20241126	091300	79624820	1828	1828	1828	1828	54
692	20241126	091200	79526108	1827	1825	1827	1825	3594
693	20241126	091100	72963564	1818	1824	1824	1818	184
694	20241126	091000	72628512	1818	1819	1819	1818	649
695	20241126	090900	71448299	1825	1825	1825	1825	267
696	20241126	090800	70961024	1819	1825	1825	1819	9
697	20241126	090700	70944605	1826	1818	1826	1818	1375
698	20241126	090600	68440077	1818	1821	1821	1818	5972
699	20241126	090500	57577542	1822	1822	1822	1821	461
700	20241126	090400	56737601	1821	1828	1828	1821	1517
701	20241126	090300	53971525	1820	1829	1829	1820	102
702	20241126	090200	53784976	1827	1818	1827	1818	91
703	20241126	090100	53618818	1816	1816	1816	1816	165
704	20241126	090000	53319178	1816	1829	1829	1816	29235