KissMeData/047310/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	193100	1712778795	5030	5030	5030	5030	1309
3	20241126	193000	1712778795	5030	5030	5030	5030	0
4	20241126	192900	1712778795	5030	5030	5030	5030	0
5	20241126	192800	1712778795	5030	5030	5030	5030	0
6	20241126	192700	1712778795	5030	5030	5030	5030	0
7	20241126	192600	1712778795	5030	5030	5030	5030	0
8	20241126	192500	1712778795	5030	5030	5030	5030	0
9	20241126	192400	1712778795	5030	5030	5030	5030	0
10	20241126	192300	1712778795	5030	5030	5030	5030	0
11	20241126	192200	1712778795	5030	5030	5030	5030	0
12	20241126	192100	1712778795	5030	5030	5030	5030	0
13	20241126	192000	1712778795	5030	5030	5030	5030	0
14	20241126	191900	1712778795	5030	5030	5030	5030	0
15	20241126	191800	1712778795	5030	5030	5030	5030	0
16	20241126	191700	1712778795	5030	5030	5030	5030	0
17	20241126	191600	1712778795	5030	5030	5030	5030	0
18	20241126	191500	1712778795	5030	5030	5030	5030	0
19	20241126	191400	1712778795	5030	5030	5030	5030	0
20	20241126	191300	1712778795	5030	5030	5030	5030	0
21	20241126	191200	1712778795	5030	5030	5030	5030	0
22	20241126	191100	1712778795	5030	5030	5030	5030	0
23	20241126	191000	1712778795	5030	5030	5030	5030	0
24	20241126	190900	1712778795	5030	5030	5030	5030	0
25	20241126	190800	1712778795	5030	5030	5030	5030	0
26	20241126	190700	1712778795	5030	5030	5030	5030	0
27	20241126	190600	1712778795	5030	5030	5030	5030	0
28	20241126	190500	1712778795	5030	5030	5030	5030	0
29	20241126	190400	1712778795	5030	5030	5030	5030	0
30	20241126	190300	1712778795	5030	5030	5030	5030	0
31	20241126	190200	1712778795	5030	5030	5030	5030	0
32	20241126	190100	1712778795	5030	5030	5030	5030	1309
33	20241126	190000	1712778795	5030	5030	5030	5030	0
34	20241126	185900	1712778795	5030	5030	5030	5030	0
35	20241126	185800	1712778795	5030	5030	5030	5030	0
36	20241126	185700	1712778795	5030	5030	5030	5030	0
37	20241126	185600	1712778795	5030	5030	5030	5030	0
38	20241126	185500	1712778795	5030	5030	5030	5030	0
39	20241126	185400	1712778795	5030	5030	5030	5030	0
40	20241126	185300	1712778795	5030	5030	5030	5030	0
41	20241126	185200	1712778795	5030	5030	5030	5030	0
42	20241126	185100	1712778795	5030	5030	5030	5030	0
43	20241126	185000	1712778795	5030	5030	5030	5030	0
44	20241126	184900	1712778795	5030	5030	5030	5030	0
45	20241126	184800	1712778795	5030	5030	5030	5030	0
46	20241126	184700	1712778795	5030	5030	5030	5030	0
47	20241126	184600	1712778795	5030	5030	5030	5030	0
48	20241126	184500	1712778795	5030	5030	5030	5030	0
49	20241126	184400	1712778795	5030	5030	5030	5030	0
50	20241126	184300	1712778795	5030	5030	5030	5030	0
51	20241126	184200	1712778795	5030	5030	5030	5030	0
52	20241126	184100	1712778795	5030	5030	5030	5030	0
53	20241126	184000	1712778795	5030	5030	5030	5030	0
54	20241126	183900	1712778795	5030	5030	5030	5030	0
55	20241126	183800	1712778795	5030	5030	5030	5030	0
56	20241126	183700	1712778795	5030	5030	5030	5030	0
57	20241126	183600	1712778795	5030	5030	5030	5030	0
58	20241126	183500	1712778795	5030	5030	5030	5030	0
59	20241126	183400	1712778795	5030	5030	5030	5030	0
60	20241126	183300	1712778795	5030	5030	5030	5030	0
61	20241126	183200	1712778795	5030	5030	5030	5030	0
62	20241126	183100	1712778795	5030	5030	5030	5030	1309
63	20241126	183000	1712778795	5030	5030	5030	5030	0
64	20241126	182900	1712778795	5030	5030	5030	5030	0
65	20241126	182800	1712778795	5030	5030	5030	5030	0
66	20241126	182700	1712778795	5030	5030	5030	5030	0
67	20241126	182600	1712778795	5030	5030	5030	5030	0
68	20241126	182500	1712778795	5030	5030	5030	5030	0
69	20241126	182400	1712778795	5030	5030	5030	5030	0
70	20241126	182300	1712778795	5030	5030	5030	5030	0
71	20241126	182200	1712778795	5030	5030	5030	5030	0
72	20241126	182100	1712778795	5030	5030	5030	5030	0
73	20241126	182000	1712778795	5030	5030	5030	5030	0
74	20241126	181900	1712778795	5030	5030	5030	5030	0
75	20241126	181800	1712778795	5030	5030	5030	5030	0
76	20241126	181700	1712778795	5030	5030	5030	5030	0
77	20241126	181600	1712778795	5030	5030	5030	5030	0
78	20241126	181500	1712778795	5030	5030	5030	5030	0
79	20241126	181400	1712778795	5030	5030	5030	5030	0
80	20241126	181300	1712778795	5030	5030	5030	5030	0
81	20241126	181200	1712778795	5030	5030	5030	5030	0
82	20241126	181100	1712778795	5030	5030	5030	5030	0
83	20241126	181000	1712778795	5030	5030	5030	5030	0
84	20241126	180900	1712778795	5030	5030	5030	5030	0
85	20241126	180800	1712778795	5030	5030	5030	5030	0
86	20241126	180700	1712778795	5030	5030	5030	5030	0
87	20241126	180600	1712778795	5030	5030	5030	5030	0
88	20241126	180500	1712778795	5030	5030	5030	5030	0
89	20241126	180400	1712778795	5030	5030	5030	5030	0
90	20241126	180300	1712778795	5030	5030	5030	5030	0
91	20241126	180200	1712778795	5030	5030	5030	5030	0
92	20241126	180100	1712778795	5030	5030	5030	5030	1309
93	20241126	180000	1712778795	5030	5030	5030	5030	0
94	20241126	175900	1712778795	5030	5030	5030	5030	0
95	20241126	175800	1712778795	5030	5030	5030	5030	0
96	20241126	175700	1712778795	5030	5030	5030	5030	0
97	20241126	175600	1712778795	5030	5030	5030	5030	0
98	20241126	175500	1712778795	5030	5030	5030	5030	0
99	20241126	175400	1712778795	5030	5030	5030	5030	0
100	20241126	175300	1712778795	5030	5030	5030	5030	0
101	20241126	175200	1712778795	5030	5030	5030	5030	0
102	20241126	175100	1712778795	5030	5030	5030	5030	0
103	20241126	175000	1712778795	5030	5030	5030	5030	0
104	20241126	174900	1712778795	5030	5030	5030	5030	0
105	20241126	174800	1712778795	5030	5030	5030	5030	0
106	20241126	174700	1712778795	5030	5030	5030	5030	0
107	20241126	174600	1712778795	5030	5030	5030	5030	0
108	20241126	174500	1712778795	5030	5030	5030	5030	0
109	20241126	174400	1712778795	5030	5030	5030	5030	0
110	20241126	174300	1712778795	5030	5030	5030	5030	0
111	20241126	174200	1712778795	5030	5030	5030	5030	0
112	20241126	174100	1712778795	5030	5030	5030	5030	0
113	20241126	174000	1712778795	5030	5030	5030	5030	0
114	20241126	173900	1712778795	5030	5030	5030	5030	0
115	20241126	173800	1712778795	5030	5030	5030	5030	0
116	20241126	173700	1712778795	5030	5030	5030	5030	0
117	20241126	173600	1712778795	5030	5030	5030	5030	0
118	20241126	173500	1712778795	5030	5030	5030	5030	0
119	20241126	173400	1712778795	5030	5030	5030	5030	0
120	20241126	173300	1712778795	5030	5030	5030	5030	0
121	20241126	173200	1712778795	5030	5030	5030	5030	0
122	20241126	173100	1712778795	5030	5030	5030	5030	1309
123	20241126	173000	1712778795	5030	5030	5030	5030	0
124	20241126	172900	1712778795	5030	5030	5030	5030	0
125	20241126	172800	1712778795	5030	5030	5030	5030	0
126	20241126	172700	1712778795	5030	5030	5030	5030	0
127	20241126	172600	1712778795	5030	5030	5030	5030	0
128	20241126	172500	1712778795	5030	5030	5030	5030	0
129	20241126	172400	1712778795	5030	5030	5030	5030	0
130	20241126	172300	1712778795	5030	5030	5030	5030	0
131	20241126	172200	1712778795	5030	5030	5030	5030	0
132	20241126	172100	1712778795	5030	5030	5030	5030	0
133	20241126	172000	1712778795	5030	5030	5030	5030	0
134	20241126	171900	1712778795	5030	5030	5030	5030	0
135	20241126	171800	1712778795	5030	5030	5030	5030	0
136	20241126	171700	1712778795	5030	5030	5030	5030	0
137	20241126	171600	1712778795	5030	5030	5030	5030	0
138	20241126	171500	1712778795	5030	5030	5030	5030	0
139	20241126	171400	1712778795	5030	5030	5030	5030	0
140	20241126	171300	1712778795	5030	5030	5030	5030	0
141	20241126	171200	1712778795	5030	5030	5030	5030	0
142	20241126	171100	1712778795	5030	5030	5030	5030	0
143	20241126	171000	1712778795	5030	5030	5030	5030	0
144	20241126	170900	1712778795	5030	5030	5030	5030	0
145	20241126	170800	1712778795	5030	5030	5030	5030	0
146	20241126	170700	1712778795	5030	5030	5030	5030	0
147	20241126	170600	1712778795	5030	5030	5030	5030	0
148	20241126	170500	1712778795	5030	5030	5030	5030	0
149	20241126	170400	1712778795	5030	5030	5030	5030	0
150	20241126	170300	1712778795	5030	5030	5030	5030	0
151	20241126	170200	1712778795	5030	5030	5030	5030	0
152	20241126	170100	1712778795	5030	5030	5030	5030	1309
153	20241126	170000	1712778795	5030	5030	5030	5030	0
154	20241126	165900	1712778795	5030	5030	5030	5030	0
155	20241126	165800	1712778795	5030	5030	5030	5030	0
156	20241126	165700	1712778795	5030	5030	5030	5030	0
157	20241126	165600	1712778795	5030	5030	5030	5030	0
158	20241126	165500	1712778795	5030	5030	5030	5030	0
159	20241126	165400	1712778795	5030	5030	5030	5030	0
160	20241126	165300	1712778795	5030	5030	5030	5030	0
161	20241126	165200	1712778795	5030	5030	5030	5030	0
162	20241126	165100	1712778795	5030	5030	5030	5030	0
163	20241126	165000	1712778795	5030	5030	5030	5030	0
164	20241126	164900	1712778795	5030	5030	5030	5030	0
165	20241126	164800	1712778795	5030	5030	5030	5030	0
166	20241126	164700	1712778795	5030	5030	5030	5030	0
167	20241126	164600	1712778795	5030	5030	5030	5030	0
168	20241126	164500	1712778795	5030	5030	5030	5030	0
169	20241126	164400	1712778795	5030	5030	5030	5030	0
170	20241126	164300	1712778795	5030	5030	5030	5030	0
171	20241126	164200	1712778795	5030	5030	5030	5030	0
172	20241126	164100	1712778795	5030	5030	5030	5030	0
173	20241126	164000	1712778795	5030	5030	5030	5030	0
174	20241126	163900	1712778795	5030	5030	5030	5030	0
175	20241126	163800	1712778795	5030	5030	5030	5030	0
176	20241126	163700	1712778795	5030	5030	5030	5030	0
177	20241126	163600	1712778795	5030	5030	5030	5030	0
178	20241126	163500	1712778795	5030	5030	5030	5030	0
179	20241126	163400	1712778795	5030	5030	5030	5030	0
180	20241126	163300	1712778795	5030	5030	5030	5030	0
181	20241126	163200	1712778795	5030	5030	5030	5030	0
182	20241126	163100	1712778795	5030	5030	5030	5030	1309
183	20241126	163000	1712778795	5030	5030	5030	5030	0
184	20241126	162900	1712778795	5030	5030	5030	5030	0
185	20241126	162800	1712778795	5030	5030	5030	5030	0
186	20241126	162700	1712778795	5030	5030	5030	5030	0
187	20241126	162600	1712778795	5030	5030	5030	5030	0
188	20241126	162500	1712778795	5030	5030	5030	5030	0
189	20241126	162400	1712778795	5030	5030	5030	5030	0
190	20241126	162300	1712778795	5030	5030	5030	5030	0
191	20241126	162200	1712778795	5030	5030	5030	5030	0
192	20241126	162100	1712778795	5030	5030	5030	5030	0
193	20241126	162000	1712778795	5030	5030	5030	5030	0
194	20241126	161900	1712778795	5030	5030	5030	5030	0
195	20241126	161800	1712778795	5030	5030	5030	5030	0
196	20241126	161700	1712778795	5030	5030	5030	5030	0
197	20241126	161600	1712778795	5030	5030	5030	5030	0
198	20241126	161500	1712778795	5030	5030	5030	5030	0
199	20241126	161400	1712778795	5030	5030	5030	5030	0
200	20241126	161300	1712778795	5030	5030	5030	5030	0
201	20241126	161200	1712778795	5030	5030	5030	5030	0
202	20241126	161100	1712778795	5030	5030	5030	5030	0
203	20241126	161000	1712778795	5030	5030	5030	5030	0
204	20241126	160900	1712778795	5030	5030	5030	5030	0
205	20241126	160800	1712778795	5030	5030	5030	5030	0
206	20241126	160700	1712778795	5030	5030	5030	5030	0
207	20241126	160600	1712778795	5030	5030	5030	5030	0
208	20241126	160500	1712778795	5030	5030	5030	5030	0
209	20241126	160400	1712778795	5030	5030	5030	5030	0
210	20241126	160300	1712778795	5030	5030	5030	5030	0
211	20241126	160200	1712778795	5030	5030	5030	5030	0
212	20241126	160100	1712778795	5030	5030	5030	5030	1309
213	20241126	160000	1712778795	5030	5030	5030	5030	0
214	20241126	155900	1712778795	5030	5030	5030	5030	0
215	20241126	155800	1712778795	5030	5030	5030	5030	0
216	20241126	155700	1712778795	5030	5030	5030	5030	0
217	20241126	155600	1712778795	5030	5030	5030	5030	0
218	20241126	155500	1712778795	5030	5030	5030	5030	0
219	20241126	155400	1712778795	5030	5030	5030	5030	0
220	20241126	155300	1712778795	5030	5030	5030	5030	0
221	20241126	155200	1712778795	5030	5030	5030	5030	0
222	20241126	155100	1712778795	5030	5030	5030	5030	0
223	20241126	155000	1712778795	5030	5030	5030	5030	0
224	20241126	154900	1712778795	5030	5030	5030	5030	0
225	20241126	154800	1712778795	5030	5030	5030	5030	0
226	20241126	154700	1712778795	5030	5030	5030	5030	0
227	20241126	154600	1712778795	5030	5030	5030	5030	0
228	20241126	154500	1712778795	5030	5030	5030	5030	0
229	20241126	154400	1712778795	5030	5030	5030	5030	0
230	20241126	154300	1712778795	5030	5030	5030	5030	0
231	20241126	154200	1712778795	5030	5030	5030	5030	0
232	20241126	154100	1712778795	5030	5030	5030	5030	0
233	20241126	154000	1712778795	5030	5030	5030	5030	0
234	20241126	153900	1712778795	5030	5030	5030	5030	0
235	20241126	153800	1712778795	5030	5030	5030	5030	0
236	20241126	153700	1712778795	5030	5030	5030	5030	0
237	20241126	153600	1712778795	5030	5030	5030	5030	0
238	20241126	153500	1712778795	5030	5030	5030	5030	0
239	20241126	153400	1712778795	5030	5030	5030	5030	0
240	20241126	153300	1712778795	5030	5030	5030	5030	0
241	20241126	153200	1712778795	5030	5030	5030	5030	0
242	20241126	153100	1712778795	5030	5030	5030	5030	1309
243	20241126	153000	1712778795	5030	5030	5030	5030	1309
244	20241126	152900	1706194525	5000	5000	5000	5000	0
245	20241126	152800	1706194525	5000	5000	5000	5000	0
246	20241126	152700	1706194525	5000	5000	5000	5000	0
247	20241126	152600	1706194525	5000	5000	5000	5000	0
248	20241126	152500	1706194525	5000	5000	5000	5000	0
249	20241126	152400	1706194525	5000	5000	5000	5000	0
250	20241126	152300	1706194525	5000	5000	5000	5000	0
251	20241126	152200	1706194525	5000	5000	5000	5000	0
252	20241126	152100	1706194525	5000	5000	5000	5000	0
253	20241126	152000	1706194525	5000	5000	5000	5000	0
254	20241126	151900	1706194525	5000	5010	5010	5000	119
255	20241126	151800	1705599035	5010	5010	5010	5000	1105
256	20241126	151700	1700072985	5020	5010	5020	5010	243
257	20241126	151600	1698854125	5010	5010	5010	5010	200
258	20241126	151500	1697852125	5020	5020	5020	5020	1
259	20241126	151400	1697847105	5020	5020	5020	5020	126
260	20241126	151300	1697214585	5020	5020	5020	5020	28
261	20241126	151200	1697074025	5010	5020	5020	5010	523
262	20241126	151100	1694448575	5030	5030	5030	5030	338
263	20241126	151000	1692748435	4990	4990	4990	4990	0
264	20241126	150900	1692748435	4990	5000	5000	4990	350
265	20241126	150800	1690999500	4990	5010	5010	4990	1500
266	20241126	150700	1683508095	5010	5010	5010	5010	300
267	20241126	150600	1682005095	5010	5010	5010	5010	0
268	20241126	150500	1682005095	5010	5040	5040	5010	102
269	20241126	150400	1681494015	5040	5040	5040	5040	0
270	20241126	150300	1681494015	5040	5000	5040	4995	1660
271	20241126	150200	1673141630	5000	5000	5000	5000	1016
272	20241126	150100	1668061630	5000	5000	5000	5000	100
273	20241126	150000	1667561630	5020	5020	5020	5020	1
274	20241126	145900	1667556610	5020	5030	5030	5020	11
275	20241126	145800	1667501370	5000	5020	5020	5000	5350
276	20241126	145700	1640730790	5030	5030	5030	5030	10
277	20241126	145600	1640680490	5030	5030	5030	5030	20
278	20241126	145500	1640579890	5030	5030	5030	5030	0
279	20241126	145400	1640579890	5030	5030	5030	5030	1
280	20241126	145300	1640574860	5010	5010	5010	5010	0
281	20241126	145200	1640574860	5010	5020	5020	5010	608
282	20241126	145100	1637525450	5020	5020	5020	5020	54
283	20241126	145000	1637254370	5020	5020	5020	5020	0
284	20241126	144900	1637254370	5020	5030	5040	5020	1009
285	20241126	144800	1632183380	5040	5040	5040	5040	12
286	20241126	144700	1632122900	5040	5030	5040	5030	29
287	20241126	144600	1631977020	5040	5040	5040	5040	208
288	20241126	144500	1630928700	5040	5040	5040	5030	143
289	20241126	144400	1630208980	5040	5030	5040	5030	447
290	20241126	144300	1627959070	5030	5040	5040	5030	500
291	20241126	144200	1625440070	5040	5040	5040	5040	0
292	20241126	144100	1625440070	5040	5040	5040	5040	5
293	20241126	144000	1625414870	5040	5040	5040	5040	0
294	20241126	143900	1625414870	5040	5040	5040	5040	50
295	20241126	143800	1625162870	5040	5040	5040	5040	54
296	20241126	143700	1624890710	5030	5040	5040	5030	1030
297	20241126	143600	1619708620	5040	5040	5040	5040	0
298	20241126	143500	1619708620	5040	5050	5050	5040	32
299	20241126	143400	1619547300	5050	5050	5050	5050	90
300	20241126	143300	1619092800	5050	5050	5050	5050	1
301	20241126	143200	1619087750	5040	5040	5040	5040	24
302	20241126	143100	1618966790	5040	5030	5040	5030	50
303	20241126	143000	1618715000	5030	5030	5030	5030	101
304	20241126	142900	1618206970	5050	5060	5060	5050	45
305	20241126	142800	1617979310	5060	5060	5060	5060	993
306	20241126	142700	1612954730	5050	5050	5050	5050	297
307	20241126	142600	1611454880	5050	5050	5050	5050	0
308	20241126	142500	1611454880	5050	5040	5050	5040	790
309	20241126	142400	1607470780	5030	5030	5030	5030	250
310	20241126	142300	1606213280	5030	5030	5030	5030	0
311	20241126	142200	1606213280	5030	5040	5040	5030	2679
312	20241126	142100	1592737900	5030	5040	5040	5030	74
313	20241126	142000	1592365440	5040	5040	5040	5040	299
314	20241126	141900	1590858480	5050	5040	5050	5040	1564
315	20241126	141800	1582966850	5030	5030	5030	5030	0
316	20241126	141700	1582966850	5030	5030	5030	5030	16
317	20241126	141600	1582886370	5040	5040	5040	5040	25
318	20241126	141500	1582760370	5040	5040	5040	5040	8
319	20241126	141400	1582720050	5040	5040	5050	5040	251
320	20241126	141300	1581452840	5040	5040	5040	5040	610
321	20241126	141200	1578378440	5040	5040	5040	5040	0
322	20241126	141100	1578378440	5040	5040	5040	5040	90
323	20241126	141000	1577924840	5040	5040	5040	5040	0
324	20241126	140900	1577924840	5040	5040	5040	5040	554
325	20241126	140800	1575132680	5030	5030	5030	5020	6263
326	20241126	140700	1543649790	5030	5030	5030	5020	739
327	20241126	140600	1539932640	5020	5020	5020	5020	14
328	20241126	140500	1539862360	5020	5020	5020	5020	1000
329	20241126	140400	1534842360	5020	5030	5030	5020	71
330	20241126	140300	1534485930	5030	5030	5030	5030	26
331	20241126	140200	1534355150	5030	5030	5030	5030	2000
332	20241126	140100	1524295150	5010	5010	5010	5010	0
333	20241126	140000	1524295150	5010	5030	5030	5010	583
334	20241126	135900	1521368560	5040	5040	5040	5040	0
335	20241126	135800	1521368560	5040	5040	5040	5040	700
336	20241126	135700	1517840560	5040	5040	5040	5040	3
337	20241126	135600	1517825440	5040	5020	5040	5020	156
338	20241126	135500	1517042220	5020	5030	5030	5020	2058
339	20241126	135400	1506700480	5020	5030	5030	5020	257
340	20241126	135300	1505410310	5030	5030	5030	5030	20
341	20241126	135200	1505309710	5020	5020	5020	5020	0
342	20241126	135100	1505309710	5020	5020	5030	5020	1011
343	20241126	135000	1500234390	5030	5040	5040	5030	483
344	20241126	134900	1497800480	5040	5040	5040	5040	69
345	20241126	134800	1497452720	5040	5040	5040	5040	38
346	20241126	134700	1497261200	5040	5040	5040	5040	41
347	20241126	134600	1497054560	5040	5040	5040	5040	334
348	20241126	134500	1495371200	5040	5040	5040	5040	500
349	20241126	134400	1492851200	5040	5040	5040	5040	368
350	20241126	134300	1490996480	5040	5040	5040	5040	0
351	20241126	134200	1490996480	5040	5040	5040	5040	0
352	20241126	134100	1490996480	5040	5040	5040	5040	0
353	20241126	134000	1490996480	5040	5040	5040	5040	208
354	20241126	133900	1489948160	5030	5030	5030	5030	1
355	20241126	133800	1489943130	5030	5020	5030	5020	370
356	20241126	133700	1488083690	5030	5030	5030	5030	0
357	20241126	133600	1488083690	5030	5030	5030	5030	1
358	20241126	133500	1488078660	5030	5030	5030	5030	0
359	20241126	133400	1488078660	5030	5010	5030	5010	76
360	20241126	133300	1487696880	5010	5030	5030	5010	419
361	20241126	133200	1485596790	5030	5030	5030	5030	1
362	20241126	133100	1485591760	5010	5010	5010	5010	493
363	20241126	133000	1483121830	5030	5030	5030	5030	0
364	20241126	132900	1483121830	5030	5020	5030	5020	5
365	20241126	132800	1483096720	5010	5020	5020	5010	219
366	20241126	132700	1481999520	5010	5010	5010	5010	196
367	20241126	132600	1481017560	5010	5030	5030	5010	181
368	20241126	132500	1480109730	5040	5040	5040	5040	102
369	20241126	132400	1479595650	5040	5040	5040	5040	100
370	20241126	132300	1479091650	5020	5020	5020	5020	0
371	20241126	132200	1479091650	5020	5020	5020	5020	200
372	20241126	132100	1478087650	5030	5020	5030	5020	247
373	20241126	132000	1476846540	5030	5030	5030	5030	50
374	20241126	131900	1476595040	5030	5040	5040	5020	234
375	20241126	131800	1475420310	5040	5040	5040	5040	0
376	20241126	131700	1475420310	5040	5040	5040	5040	10
377	20241126	131600	1475369910	5040	5040	5040	5040	0
378	20241126	131500	1475369910	5040	5030	5040	5010	3502
379	20241126	131400	1457803170	5030	5040	5040	5030	1343
380	20241126	131300	1451041190	5040	5040	5040	5040	218
381	20241126	131200	1449942470	5040	5040	5050	5040	92
382	20241126	131100	1449478780	5040	5040	5040	5040	90
383	20241126	131000	1449025180	5050	5050	5050	5050	707
384	20241126	130900	1445454830	5050	5050	5050	5050	5
385	20241126	130800	1445429580	5040	5040	5040	5040	0
386	20241126	130700	1445429580	5040	5040	5040	5040	31
387	20241126	130600	1445273340	5040	5040	5040	5040	41
388	20241126	130500	1445066700	5040	5040	5040	5040	0
389	20241126	130400	1445066700	5040	5040	5040	5030	75
390	20241126	130300	1444689160	5030	5050	5050	5030	105
391	20241126	130200	1444160950	5060	5060	5060	5060	0
392	20241126	130100	1444160950	5060	5060	5060	5050	318
393	20241126	130000	1442551890	5060	5060	5060	5060	295
394	20241126	125900	1441059190	5060	5040	5060	5040	830
395	20241126	125800	1436863280	5050	5050	5050	5050	1
396	20241126	125700	1436858230	5050	5050	5050	5050	0
397	20241126	125600	1436858230	5050	5030	5050	5030	4
398	20241126	125500	1436838070	5050	5050	5050	5050	1177
399	20241126	125400	1430894220	5050	5030	5050	5030	737
400	20241126	125300	1427187090	5050	5050	5050	5050	1
401	20241126	125200	1427182040	5030	5030	5030	5030	7
402	20241126	125100	1427146830	5030	5030	5030	5030	2411
403	20241126	125000	1415019500	5030	5030	5030	5030	0
404	20241126	124900	1415019500	5030	5030	5030	5030	50
405	20241126	124800	1414768000	5050	5030	5050	5030	89
406	20241126	124700	1414318750	5030	5030	5030	5030	4
407	20241126	124600	1414298630	5030	5030	5030	5030	0
408	20241126	124500	1414298630	5030	5040	5040	5030	201
409	20241126	124400	1413287590	5040	5040	5040	5030	108
410	20241126	124300	1412743810	5030	5040	5040	5030	42
411	20241126	124200	1412532300	5040	5040	5040	5040	30
412	20241126	124100	1412381100	5050	5050	5050	5050	0
413	20241126	124000	1412381100	5050	5040	5050	5040	872
414	20241126	123900	1407979740	5050	5050	5050	5050	0
415	20241126	123800	1407979740	5050	5050	5050	5050	0
416	20241126	123700	1407979740	5050	5050	5050	5050	0
417	20241126	123600	1407979740	5050	5050	5050	5050	0
418	20241126	123500	1407979740	5050	5050	5050	5050	21
419	20241126	123400	1407873690	5050	5050	5050	5050	5
420	20241126	123300	1407848440	5050	5040	5050	5040	40
421	20241126	123200	1407646770	5040	5040	5040	5040	2
422	20241126	123100	1407636690	5050	5030	5050	5030	22
423	20241126	123000	1407525990	5030	5030	5030	5030	0
424	20241126	122900	1407525990	5030	5030	5030	5030	0
425	20241126	122800	1407525990	5030	5050	5050	5030	200
426	20241126	122700	1406518990	5050	5050	5050	5050	0
427	20241126	122600	1406518990	5050	5050	5050	5050	1
428	20241126	122500	1406513940	5050	5040	5050	5040	3500
429	20241126	122400	1388841090	5040	5030	5040	5030	91
430	20241126	122300	1388383350	5030	5030	5030	5030	331
431	20241126	122200	1386718420	5040	5040	5040	5040	52
432	20241126	122100	1386456340	5040	5040	5040	5040	2
433	20241126	122000	1386446260	5040	5030	5040	5030	8
434	20241126	121900	1386406010	5030	5040	5040	5030	72
435	20241126	121800	1386043660	5040	5040	5040	5040	1
436	20241126	121700	1386038620	5030	5030	5030	5030	323
437	20241126	121600	1384413930	5030	5030	5030	5030	1140
438	20241126	121500	1378679730	5050	5050	5050	5050	1
439	20241126	121400	1378674680	5040	5040	5040	5040	4
440	20241126	121300	1378654520	5030	5030	5030	5030	20
441	20241126	121200	1378553920	5030	5030	5030	5030	11
442	20241126	121100	1378498590	5040	5040	5040	5040	1953
443	20241126	121000	1368655470	5040	5040	5040	5040	245
444	20241126	120900	1367420670	5040	5030	5040	5030	129
445	20241126	120800	1366771780	5020	5020	5020	5020	1498
446	20241126	120700	1359251820	5020	5020	5020	5020	108
447	20241126	120600	1358709660	5020	5020	5020	5020	0
448	20241126	120500	1358709660	5020	5020	5020	5020	10
449	20241126	120400	1358659460	5030	5030	5030	5030	1
450	20241126	120300	1358654430	5020	5030	5030	5020	1322
451	20241126	120200	1352007770	5040	5040	5040	5040	479
452	20241126	120100	1349593610	5040	5040	5040	5040	0
453	20241126	120000	1349593610	5040	5040	5040	5040	0
454	20241126	115900	1349593610	5040	5040	5040	5040	17
455	20241126	115800	1349507930	5040	5040	5040	5040	42
456	20241126	115700	1349296250	5040	5040	5040	5040	1197
457	20241126	115600	1343263370	5030	5030	5030	5030	20
458	20241126	115500	1343162770	5030	5030	5030	5030	1
459	20241126	115400	1343157740	5030	5030	5030	5030	0
460	20241126	115300	1343157740	5030	5030	5030	5030	0
461	20241126	115200	1343157740	5030	5030	5030	5030	0
462	20241126	115100	1343157740	5030	5030	5040	5020	534
463	20241126	115000	1340469720	5030	5020	5030	5020	353
464	20241126	114900	1338694960	5030	5030	5030	5030	0
465	20241126	114800	1338694960	5030	5030	5030	5030	600
466	20241126	114700	1335676960	5020	5010	5020	5010	337
467	20241126	114600	1333988490	5010	5010	5010	5010	50
468	20241126	114500	1333737990	5010	5010	5010	5010	0
469	20241126	114400	1333737990	5010	5010	5010	5010	0
470	20241126	114300	1333737990	5010	5010	5010	5010	121
471	20241126	114200	1333131780	5010	5010	5010	5010	1
472	20241126	114100	1333126770	5000	5010	5010	5000	180
473	20241126	114000	1332226140	5010	5000	5010	5000	194
474	20241126	113900	1331255250	5000	5030	5030	5000	473
475	20241126	113800	1328890090	5010	5040	5040	5010	2812
476	20241126	113700	1314801760	5010	5020	5020	5010	753
477	20241126	113600	1311029200	5020	5020	5020	5020	864
478	20241126	113500	1306691920	5030	5030	5030	5030	11
479	20241126	113400	1306636590	5040	5040	5040	5040	0
480	20241126	113300	1306636590	5040	5040	5040	5040	270
481	20241126	113200	1305275790	5060	5060	5060	5060	0
482	20241126	113100	1305275790	5060	5030	5060	5030	814
483	20241126	113000	1301171870	5030	5030	5030	5030	0
484	20241126	112900	1301171870	5030	5030	5030	5030	0
485	20241126	112800	1301171870	5030	5030	5030	5030	0
486	20241126	112700	1301171870	5030	5030	5030	5030	222
487	20241126	112600	1300055210	5020	5020	5020	5020	128
488	20241126	112500	1299412650	5030	5030	5030	5030	3
489	20241126	112400	1299397560	5030	5020	5030	5020	294
490	20241126	112300	1297921660	5020	5020	5020	5020	4
491	20241126	112200	1297901580	5030	5030	5030	5030	24
492	20241126	112100	1297780860	5030	5030	5030	5030	2538
493	20241126	112000	1285014720	5030	5030	5030	5030	100
494	20241126	111900	1284511720	5030	5030	5030	5030	84
495	20241126	111800	1284089200	5030	5030	5030	5030	61
496	20241126	111700	1283782370	5050	5050	5050	5040	149
497	20241126	111600	1283030020	5050	5050	5050	5050	0
498	20241126	111500	1283030020	5050	5040	5050	5030	665
499	20241126	111400	1279677860	5040	5050	5050	5040	355
500	20241126	111300	1277887210	5040	5040	5040	5040	1
501	20241126	111200	1277882170	5050	5050	5050	5050	460
502	20241126	111100	1275559170	5050	5040	5050	5040	109
503	20241126	111000	1275008810	5040	5040	5040	5040	53
504	20241126	110900	1274741690	5050	5050	5050	5050	1
505	20241126	110800	1274736640	5050	5050	5050	5050	186
506	20241126	110700	1273797340	5040	5050	5050	5040	357
507	20241126	110600	1271995490	5050	5040	5050	5040	255
508	20241126	110500	1270708290	5040	5040	5040	5040	54
509	20241126	110400	1270436130	5040	5040	5040	5040	1
510	20241126	110300	1270431090	5030	5030	5030	5030	3
511	20241126	110200	1270416000	5030	5030	5030	5030	600
512	20241126	110100	1267398000	5020	5020	5020	5020	3182
513	20241126	110000	1251424360	5020	5030	5030	5020	106
514	20241126	105900	1250892180	5030	5030	5030	5030	0
515	20241126	105800	1250892180	5030	5030	5030	5030	0
516	20241126	105700	1250892180	5030	5030	5030	5030	528
517	20241126	105600	1248236340	5030	5030	5030	5030	0
518	20241126	105500	1248236340	5030	5040	5040	5030	374
519	20241126	105400	1246353540	5040	5040	5040	5040	493
520	20241126	105300	1243868820	5040	5040	5040	5040	114
521	20241126	105200	1243294260	5050	5040	5050	5040	2797
522	20241126	105100	1229194480	5020	5030	5030	5020	862
523	20241126	105000	1224864140	5030	5030	5030	5030	431
524	20241126	104900	1222696210	5030	5030	5030	5030	0
525	20241126	104800	1222696210	5030	5030	5030	5030	220
526	20241126	104700	1221589610	5030	5030	5030	5030	0
527	20241126	104600	1221589610	5030	5030	5030	5030	0
528	20241126	104500	1221589610	5030	5030	5030	5030	0
529	20241126	104400	1221589610	5030	5040	5040	5030	171
530	20241126	104300	1220729380	5040	5040	5040	5040	1484
531	20241126	104200	1213250020	5020	5020	5020	5020	600
532	20241126	104100	1210238020	5040	5040	5040	5040	356
533	20241126	104000	1208443780	5030	5030	5030	5030	11
534	20241126	103900	1208388450	5030	5030	5030	5030	1
535	20241126	103800	1208383420	5040	5040	5040	5040	0
536	20241126	103700	1208383420	5040	5030	5040	5030	116
537	20241126	103600	1207799840	5020	5020	5020	5020	1012
538	20241126	103500	1202719600	5020	5020	5020	5020	4
539	20241126	103400	1202699520	5030	5020	5030	5020	138
540	20241126	103300	1202005480	5010	5010	5010	5010	20
541	20241126	103200	1201905280	5010	5010	5010	5010	103
542	20241126	103100	1201389250	5010	5010	5010	5010	301
543	20241126	103000	1199881240	5010	5010	5010	5010	1100
544	20241126	102900	1194370240	5010	5050	5050	5010	58
545	20241126	102800	1194078930	5050	5050	5050	5050	3
546	20241126	102700	1194063780	5050	5050	5050	5030	131
547	20241126	102600	1193404250	5050	5050	5050	5050	11
548	20241126	102500	1193348700	5050	5060	5060	5000	1987
549	20241126	102400	1183381560	5050	5050	5050	5050	65
550	20241126	102300	1183053310	5060	5040	5060	5040	12
551	20241126	102200	1182992790	5040	5050	5050	5040	1572
552	20241126	102100	1175062440	5050	5050	5060	5050	1047
553	20241126	102000	1169775050	5050	5060	5060	5050	20
554	20241126	101900	1169674040	5060	5060	5060	5060	122
555	20241126	101800	1169056720	5060	5060	5060	5060	0
556	20241126	101700	1169056720	5060	5060	5060	5060	1250
557	20241126	101600	1162731720	5070	5070	5070	5060	1117
558	20241126	101500	1157072910	5070	5070	5070	5070	1171
559	20241126	101400	1151135940	5080	5060	5080	5060	268
560	20241126	101300	1149777860	5070	5090	5090	5060	2016
561	20241126	101200	1139538710	5090	5090	5090	5090	8
562	20241126	101100	1139497990	5090	5070	5090	5060	77
563	20241126	101000	1139107740	5070	5070	5070	5060	2086
564	20241126	100900	1128534740	5070	5080	5080	5070	6740
565	20241126	100800	1094298500	5080	5080	5080	5080	104
566	20241126	100700	1093770180	5070	5070	5080	5070	292
567	20241126	100600	1092289680	5070	5100	5100	5070	580
568	20241126	100500	1089336620	5090	5090	5100	5070	22
569	20241126	100400	1089224650	5090	5090	5090	5090	271
570	20241126	100300	1087845260	5080	5080	5080	5070	392
571	20241126	100200	1085854070	5080	5060	5080	5060	906
572	20241126	100100	1081269690	5060	5060	5060	5060	149
573	20241126	100000	1080515750	5060	5060	5060	5060	48
574	20241126	095900	1080272870	5060	5050	5060	5050	359
575	20241126	095800	1078459870	5060	5060	5060	5050	1860
576	20241126	095700	1069062120	5060	5080	5080	5060	1006
577	20241126	095600	1063966220	5080	5070	5090	5070	313
578	20241126	095500	1062377730	5080	5130	5130	5080	1187
579	20241126	095400	1056333040	5130	5110	5130	5100	3505
580	20241126	095300	1038402700	5110	5130	5130	5110	650
581	20241126	095200	1035073740	5130	5120	5140	5100	8135
582	20241126	095100	993355660	5120	5130	5130	5100	736
583	20241126	095000	989580290	5130	5070	5130	5060	17563
584	20241126	094900	899958290	5070	5070	5080	5070	2190
585	20241126	094800	888854050	5080	5090	5090	5070	511
586	20241126	094700	886257070	5090	5110	5110	5090	7203
587	20241126	094600	849454960	5130	5060	5130	5060	6366
588	20241126	094500	816890820	5060	5120	5120	5060	3333
589	20241126	094400	799967270	5120	5090	5120	5090	6453
590	20241126	094300	767048980	5090	5090	5090	5070	130
591	20241126	094200	766387380	5090	5070	5090	5050	1333
592	20241126	094100	759607430	5080	5080	5110	5060	3184
593	20241126	094000	743422330	5110	5060	5130	5060	4640
594	20241126	093900	719710170	5060	5060	5130	5060	11156
595	20241126	093800	662840190	5090	5060	5100	5060	3000
596	20241126	093700	647587250	5070	5090	5090	5060	263
597	20241126	093600	646251800	5100	5090	5100	5080	3102
598	20241126	093500	630455680	5090	5080	5090	5080	2447
599	20241126	093400	618009850	5080	5050	5080	5050	516
600	20241126	093300	615398690	5040	5060	5060	5040	1362
601	20241126	093200	608522690	5060	5050	5060	5050	2673
602	20241126	093100	595019760	5060	5070	5070	5060	933
603	20241126	093000	590292780	5050	5060	5090	5050	1546
604	20241126	092900	582465670	5060	5070	5090	5060	2090
605	20241126	092800	571888930	5070	5080	5080	5070	2029
606	20241126	092700	561592360	5080	5080	5090	5070	3063
607	20241126	092600	546033840	5080	5060	5090	5050	4493
608	20241126	092500	523299270	5050	5050	5060	5050	181
609	20241126	092400	522385140	5080	5080	5090	5050	370
610	20241126	092300	520506280	5090	5080	5100	5050	4046
611	20241126	092200	499945730	5090	5060	5100	5060	4765
612	20241126	092100	475721960	5090	5070	5090	5060	6159
613	20241126	092000	444407230	5070	5040	5070	5030	4745
614	20241126	091900	420412590	5010	5020	5040	5010	1318
615	20241126	091800	413796340	5020	5020	5020	5020	515
616	20241126	091700	411211040	5020	5000	5020	5000	3470
617	20241126	091600	393841040	5000	5020	5020	4995	2852
618	20241126	091500	379529270	5020	4990	5020	4990	5391
619	20241126	091400	352520885	4970	5010	5020	4965	12182
620	20241126	091300	291628320	5000	5020	5020	5000	3034
621	20241126	091200	276420620	5010	5020	5020	5010	1204
622	20241126	091100	270387950	5020	5030	5030	5010	2180
623	20241126	091000	259445460	5030	5020	5030	5020	1185
624	20241126	090900	253493930	5020	5060	5070	5020	8938
625	20241126	090800	208342540	5090	5030	5100	5020	7652
626	20241126	090700	169488170	5030	5000	5030	5000	2494
627	20241126	090600	156987120	5000	5000	5020	5000	5781
628	20241126	090500	128077950	5000	5000	5020	4980	3520
629	20241126	090400	110494290	5000	5010	5020	5000	1972
630	20241126	090300	100623560	5020	5000	5040	5000	2312
631	20241126	090200	89006770	5000	4995	5000	4990	2988
632	20241126	090100	74069865	4995	4970	4995	4965	512
633	20241126	090000	71527725	4970	4935	4970	4930	14494