KissMeData/005420/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184500	2927240150	18490	18490	18490	18490	2744
3	20241126	184400	2927240150	18490	18490	18490	18490	0
4	20241126	184300	2927240150	18490	18490	18490	18490	0
5	20241126	184200	2927240150	18490	18490	18490	18490	0
6	20241126	184100	2927240150	18490	18490	18490	18490	0
7	20241126	184000	2927240150	18490	18490	18490	18490	0
8	20241126	183900	2927240150	18490	18490	18490	18490	0
9	20241126	183800	2927240150	18490	18490	18490	18490	0
10	20241126	183700	2927240150	18490	18490	18490	18490	0
11	20241126	183600	2927240150	18490	18490	18490	18490	0
12	20241126	183500	2927240150	18490	18490	18490	18490	0
13	20241126	183400	2927240150	18490	18490	18490	18490	0
14	20241126	183300	2927240150	18490	18490	18490	18490	0
15	20241126	183200	2927240150	18490	18490	18490	18490	0
16	20241126	183100	2927240150	18490	18490	18490	18490	0
17	20241126	183000	2927240150	18490	18490	18490	18490	0
18	20241126	182900	2927240150	18490	18490	18490	18490	0
19	20241126	182800	2927240150	18490	18490	18490	18490	0
20	20241126	182700	2927240150	18490	18490	18490	18490	0
21	20241126	182600	2927240150	18490	18490	18490	18490	0
22	20241126	182500	2927240150	18490	18490	18490	18490	0
23	20241126	182400	2927240150	18490	18490	18490	18490	0
24	20241126	182300	2927240150	18490	18490	18490	18490	0
25	20241126	182200	2927240150	18490	18490	18490	18490	0
26	20241126	182100	2927240150	18490	18490	18490	18490	0
27	20241126	182000	2927240150	18490	18490	18490	18490	0
28	20241126	181900	2927240150	18490	18490	18490	18490	0
29	20241126	181800	2927240150	18490	18490	18490	18490	0
30	20241126	181700	2927240150	18490	18490	18490	18490	0
31	20241126	181600	2927240150	18490	18490	18490	18490	0
32	20241126	181500	2927240150	18490	18490	18490	18490	2744
33	20241126	181400	2927240150	18490	18490	18490	18490	0
34	20241126	181300	2927240150	18490	18490	18490	18490	0
35	20241126	181200	2927240150	18490	18490	18490	18490	0
36	20241126	181100	2927240150	18490	18490	18490	18490	0
37	20241126	181000	2927240150	18490	18490	18490	18490	0
38	20241126	180900	2927240150	18490	18490	18490	18490	0
39	20241126	180800	2927240150	18490	18490	18490	18490	0
40	20241126	180700	2927240150	18490	18490	18490	18490	0
41	20241126	180600	2927240150	18490	18490	18490	18490	0
42	20241126	180500	2927240150	18490	18490	18490	18490	0
43	20241126	180400	2927240150	18490	18490	18490	18490	0
44	20241126	180300	2927240150	18490	18490	18490	18490	0
45	20241126	180200	2927240150	18490	18490	18490	18490	0
46	20241126	180100	2927240150	18490	18490	18490	18490	0
47	20241126	180000	2927240150	18490	18490	18490	18490	0
48	20241126	175900	2927240150	18490	18490	18490	18490	0
49	20241126	175800	2927240150	18490	18490	18490	18490	0
50	20241126	175700	2927240150	18490	18490	18490	18490	0
51	20241126	175600	2927240150	18490	18490	18490	18490	0
52	20241126	175500	2927240150	18490	18490	18490	18490	0
53	20241126	175400	2927240150	18490	18490	18490	18490	0
54	20241126	175300	2927240150	18490	18490	18490	18490	0
55	20241126	175200	2927240150	18490	18490	18490	18490	0
56	20241126	175100	2927240150	18490	18490	18490	18490	0
57	20241126	175000	2927240150	18490	18490	18490	18490	0
58	20241126	174900	2927240150	18490	18490	18490	18490	0
59	20241126	174800	2927240150	18490	18490	18490	18490	0
60	20241126	174700	2927240150	18490	18490	18490	18490	0
61	20241126	174600	2927240150	18490	18490	18490	18490	0
62	20241126	174500	2927240150	18490	18490	18490	18490	2744
63	20241126	174400	2927240150	18490	18490	18490	18490	0
64	20241126	174300	2927240150	18490	18490	18490	18490	0
65	20241126	174200	2927240150	18490	18490	18490	18490	0
66	20241126	174100	2927240150	18490	18490	18490	18490	0
67	20241126	174000	2927240150	18490	18490	18490	18490	0
68	20241126	173900	2927240150	18490	18490	18490	18490	0
69	20241126	173800	2927240150	18490	18490	18490	18490	0
70	20241126	173700	2927240150	18490	18490	18490	18490	0
71	20241126	173600	2927240150	18490	18490	18490	18490	0
72	20241126	173500	2927240150	18490	18490	18490	18490	0
73	20241126	173400	2927240150	18490	18490	18490	18490	0
74	20241126	173300	2927240150	18490	18490	18490	18490	0
75	20241126	173200	2927240150	18490	18490	18490	18490	0
76	20241126	173100	2927240150	18490	18490	18490	18490	0
77	20241126	173000	2927240150	18490	18490	18490	18490	0
78	20241126	172900	2927240150	18490	18490	18490	18490	0
79	20241126	172800	2927240150	18490	18490	18490	18490	0
80	20241126	172700	2927240150	18490	18490	18490	18490	0
81	20241126	172600	2927240150	18490	18490	18490	18490	0
82	20241126	172500	2927240150	18490	18490	18490	18490	0
83	20241126	172400	2927240150	18490	18490	18490	18490	0
84	20241126	172300	2927240150	18490	18490	18490	18490	0
85	20241126	172200	2927240150	18490	18490	18490	18490	0
86	20241126	172100	2927240150	18490	18490	18490	18490	0
87	20241126	172000	2927240150	18490	18490	18490	18490	0
88	20241126	171900	2927240150	18490	18490	18490	18490	0
89	20241126	171800	2927240150	18490	18490	18490	18490	0
90	20241126	171700	2927240150	18490	18490	18490	18490	0
91	20241126	171600	2927240150	18490	18490	18490	18490	0
92	20241126	171500	2927240150	18490	18490	18490	18490	2744
93	20241126	171400	2927240150	18490	18490	18490	18490	0
94	20241126	171300	2927240150	18490	18490	18490	18490	0
95	20241126	171200	2927240150	18490	18490	18490	18490	0
96	20241126	171100	2927240150	18490	18490	18490	18490	0
97	20241126	171000	2927240150	18490	18490	18490	18490	0
98	20241126	170900	2927240150	18490	18490	18490	18490	0
99	20241126	170800	2927240150	18490	18490	18490	18490	0
100	20241126	170700	2927240150	18490	18490	18490	18490	0
101	20241126	170600	2927240150	18490	18490	18490	18490	0
102	20241126	170500	2927240150	18490	18490	18490	18490	0
103	20241126	170400	2927240150	18490	18490	18490	18490	0
104	20241126	170300	2927240150	18490	18490	18490	18490	0
105	20241126	170200	2927240150	18490	18490	18490	18490	0
106	20241126	170100	2927240150	18490	18490	18490	18490	0
107	20241126	170000	2927240150	18490	18490	18490	18490	0
108	20241126	165900	2927240150	18490	18490	18490	18490	0
109	20241126	165800	2927240150	18490	18490	18490	18490	0
110	20241126	165700	2927240150	18490	18490	18490	18490	0
111	20241126	165600	2927240150	18490	18490	18490	18490	0
112	20241126	165500	2927240150	18490	18490	18490	18490	0
113	20241126	165400	2927240150	18490	18490	18490	18490	0
114	20241126	165300	2927240150	18490	18490	18490	18490	0
115	20241126	165200	2927240150	18490	18490	18490	18490	0
116	20241126	165100	2927240150	18490	18490	18490	18490	0
117	20241126	165000	2927240150	18490	18490	18490	18490	0
118	20241126	164900	2927240150	18490	18490	18490	18490	0
119	20241126	164800	2927240150	18490	18490	18490	18490	0
120	20241126	164700	2927240150	18490	18490	18490	18490	0
121	20241126	164600	2927240150	18490	18490	18490	18490	0
122	20241126	164500	2927240150	18490	18490	18490	18490	2744
123	20241126	164400	2927240150	18490	18490	18490	18490	0
124	20241126	164300	2927240150	18490	18490	18490	18490	0
125	20241126	164200	2927240150	18490	18490	18490	18490	0
126	20241126	164100	2927240150	18490	18490	18490	18490	0
127	20241126	164000	2927240150	18490	18490	18490	18490	0
128	20241126	163900	2927240150	18490	18490	18490	18490	0
129	20241126	163800	2927240150	18490	18490	18490	18490	0
130	20241126	163700	2927240150	18490	18490	18490	18490	0
131	20241126	163600	2927240150	18490	18490	18490	18490	0
132	20241126	163500	2927240150	18490	18490	18490	18490	0
133	20241126	163400	2927240150	18490	18490	18490	18490	0
134	20241126	163300	2927240150	18490	18490	18490	18490	0
135	20241126	163200	2927240150	18490	18490	18490	18490	0
136	20241126	163100	2927240150	18490	18490	18490	18490	0
137	20241126	163000	2927240150	18490	18490	18490	18490	0
138	20241126	162900	2927240150	18490	18490	18490	18490	0
139	20241126	162800	2927240150	18490	18490	18490	18490	0
140	20241126	162700	2927240150	18490	18490	18490	18490	0
141	20241126	162600	2927240150	18490	18490	18490	18490	0
142	20241126	162500	2927240150	18490	18490	18490	18490	0
143	20241126	162400	2927240150	18490	18490	18490	18490	0
144	20241126	162300	2927240150	18490	18490	18490	18490	0
145	20241126	162200	2927240150	18490	18490	18490	18490	0
146	20241126	162100	2927240150	18490	18490	18490	18490	0
147	20241126	162000	2927240150	18490	18490	18490	18490	0
148	20241126	161900	2927240150	18490	18490	18490	18490	0
149	20241126	161800	2927240150	18490	18490	18490	18490	0
150	20241126	161700	2927240150	18490	18490	18490	18490	0
151	20241126	161600	2927240150	18490	18490	18490	18490	0
152	20241126	161500	2927240150	18490	18490	18490	18490	2744
153	20241126	161400	2927240150	18490	18490	18490	18490	0
154	20241126	161300	2927240150	18490	18490	18490	18490	0
155	20241126	161200	2927240150	18490	18490	18490	18490	0
156	20241126	161100	2927240150	18490	18490	18490	18490	0
157	20241126	161000	2927240150	18490	18490	18490	18490	0
158	20241126	160900	2927240150	18490	18490	18490	18490	0
159	20241126	160800	2927240150	18490	18490	18490	18490	0
160	20241126	160700	2927240150	18490	18490	18490	18490	0
161	20241126	160600	2927240150	18490	18490	18490	18490	0
162	20241126	160500	2927240150	18490	18490	18490	18490	0
163	20241126	160400	2927240150	18490	18490	18490	18490	0
164	20241126	160300	2927240150	18490	18490	18490	18490	0
165	20241126	160200	2927240150	18490	18490	18490	18490	0
166	20241126	160100	2927240150	18490	18490	18490	18490	0
167	20241126	160000	2927240150	18490	18490	18490	18490	0
168	20241126	155900	2927240150	18490	18490	18490	18490	0
169	20241126	155800	2927240150	18490	18490	18490	18490	0
170	20241126	155700	2927240150	18490	18490	18490	18490	0
171	20241126	155600	2927240150	18490	18490	18490	18490	0
172	20241126	155500	2927240150	18490	18490	18490	18490	0
173	20241126	155400	2927240150	18490	18490	18490	18490	0
174	20241126	155300	2927240150	18490	18490	18490	18490	0
175	20241126	155200	2927240150	18490	18490	18490	18490	0
176	20241126	155100	2927240150	18490	18490	18490	18490	0
177	20241126	155000	2927240150	18490	18490	18490	18490	0
178	20241126	154900	2927240150	18490	18490	18490	18490	0
179	20241126	154800	2927240150	18490	18490	18490	18490	0
180	20241126	154700	2927240150	18490	18490	18490	18490	0
181	20241126	154600	2927240150	18490	18490	18490	18490	0
182	20241126	154500	2927240150	18490	18490	18490	18490	2744
183	20241126	154400	2927240150	18490	18490	18490	18490	0
184	20241126	154300	2927240150	18490	18490	18490	18490	0
185	20241126	154200	2927240150	18490	18490	18490	18490	0
186	20241126	154100	2927240150	18490	18490	18490	18490	0
187	20241126	154000	2927240150	18490	18490	18490	18490	0
188	20241126	153900	2927240150	18490	18490	18490	18490	0
189	20241126	153800	2927240150	18490	18490	18490	18490	0
190	20241126	153700	2927240150	18490	18490	18490	18490	0
191	20241126	153600	2927240150	18490	18490	18490	18490	0
192	20241126	153500	2927240150	18490	18490	18490	18490	0
193	20241126	153400	2927240150	18490	18490	18490	18490	0
194	20241126	153300	2927240150	18490	18490	18490	18490	0
195	20241126	153200	2927240150	18490	18490	18490	18490	0
196	20241126	153100	2927240150	18490	18490	18490	18490	0
197	20241126	153000	2927240150	18490	18490	18490	18490	2744
198	20241126	152900	2876503590	18490	18490	18490	18490	0
199	20241126	152800	2876503590	18490	18490	18490	18490	0
200	20241126	152700	2876503590	18490	18490	18490	18490	0
201	20241126	152600	2876503590	18490	18490	18490	18490	0
202	20241126	152500	2876503590	18490	18490	18490	18490	0
203	20241126	152400	2876503590	18490	18490	18490	18490	0
204	20241126	152300	2876503590	18490	18490	18490	18490	0
205	20241126	152200	2876503590	18490	18490	18490	18490	0
206	20241126	152100	2876503590	18490	18490	18490	18490	0
207	20241126	152000	2876503590	18490	18490	18490	18490	0
208	20241126	151900	2876503590	18490	18490	18500	18490	301
209	20241126	151800	2870936910	18500	18500	18510	18500	1344
210	20241126	151700	2846072900	18500	18500	18510	18500	85
211	20241126	151600	2844500390	18500	18510	18510	18500	234
212	20241126	151500	2840171010	18500	18510	18510	18500	149
213	20241126	151400	2837414470	18500	18500	18510	18500	348
214	20241126	151300	2830974860	18500	18510	18510	18500	241
215	20241126	151200	2826515560	18510	18510	18520	18510	282
216	20241126	151100	2821295710	18510	18520	18520	18510	624
217	20241126	151000	2809744360	18520	18520	18530	18520	108
218	20241126	150900	2807744160	18520	18520	18530	18520	89
219	20241126	150800	2806095780	18520	18520	18530	18520	135
220	20241126	150700	2803595540	18520	18530	18530	18520	221
221	20241126	150600	2799501370	18520	18530	18540	18520	130
222	20241126	150500	2797092600	18530	18530	18540	18530	80
223	20241126	150400	2795610160	18540	18540	18540	18540	29
224	20241126	150300	2795072500	18540	18540	18540	18540	14
225	20241126	150200	2794812940	18540	18540	18540	18540	10
226	20241126	150100	2794627540	18520	18530	18540	18520	341
227	20241126	150000	2788308490	18530	18540	18550	18530	380
228	20241126	145900	2781265330	18530	18540	18540	18530	15
229	20241126	145800	2780987340	18530	18530	18530	18530	78
230	20241126	145700	2779542000	18530	18540	18540	18530	19
231	20241126	145600	2779189770	18540	18540	18550	18540	100
232	20241126	145500	2777335750	18540	18550	18550	18540	133
233	20241126	145400	2774869830	18540	18540	18550	18540	22
234	20241126	145300	2774461900	18550	18570	18570	18550	302
235	20241126	145200	2768857400	18590	18590	18590	18590	3
236	20241126	145100	2768801630	18560	18570	18570	18560	241
237	20241126	145000	2764328630	18560	18580	18580	18560	328
238	20241126	144900	2758234630	18590	18590	18590	18580	151
239	20241126	144800	2755428880	18580	18590	18590	18580	67
240	20241126	144700	2754183360	18590	18590	18590	18590	3
241	20241126	144600	2754127590	18580	18590	18590	18580	8
242	20241126	144500	2753978890	18590	18590	18590	18590	78
243	20241126	144400	2752528870	18590	18590	18590	18590	26
244	20241126	144300	2752045530	18580	18600	18600	18580	28
245	20241126	144200	2751525230	18580	18590	18590	18580	71
246	20241126	144100	2750206000	18590	18590	18590	18590	57
247	20241126	144000	2749146370	18580	18590	18590	18580	440
248	20241126	143900	2740971100	18590	18590	18600	18590	55
249	20241126	143800	2739948620	18590	18590	18600	18590	183
250	20241126	143700	2736546400	18590	18590	18590	18590	127
251	20241126	143600	2734185470	18600	18600	18600	18590	23
252	20241126	143500	2733757810	18600	18600	18610	18600	58
253	20241126	143400	2732678800	18590	18590	18590	18590	0
254	20241126	143300	2732678800	18590	18600	18600	18590	116
255	20241126	143200	2730522320	18610	18610	18610	18610	0
256	20241126	143100	2730522320	18610	18610	18610	18610	62
257	20241126	143000	2729368500	18590	18610	18610	18590	6
258	20241126	142900	2729256900	18610	18610	18610	18610	0
259	20241126	142800	2729256900	18610	18610	18610	18610	15
260	20241126	142700	2728977750	18610	18610	18610	18610	62
261	20241126	142600	2727823930	18610	18600	18610	18600	962
262	20241126	142500	2709925280	18590	18580	18590	18580	463
263	20241126	142400	2701321820	18570	18600	18600	18570	230
264	20241126	142300	2697045260	18600	18590	18600	18590	117
265	20241126	142200	2694870170	18590	18580	18590	18580	43
266	20241126	142100	2694071030	18580	18570	18580	18570	58
267	20241126	142000	2692993960	18570	18570	18570	18570	3
268	20241126	141900	2692938250	18560	18560	18560	18560	68
269	20241126	141800	2691676170	18550	18550	18550	18550	1
270	20241126	141700	2691657620	18550	18550	18550	18540	159
271	20241126	141600	2688708670	18550	18540	18550	18530	237
272	20241126	141500	2684316510	18550	18540	18550	18520	872
273	20241126	141400	2668145630	18550	18560	18590	18550	302
274	20241126	141300	2662534610	18550	18540	18550	18530	90
275	20241126	141200	2660865820	18590	18590	18590	18540	307
276	20241126	141100	2655158740	18590	18590	18590	18590	132
277	20241126	141000	2652704860	18590	18540	18590	18540	42
278	20241126	140900	2651926130	18540	18530	18540	18520	420
279	20241126	140800	2644143430	18530	18510	18530	18510	473
280	20241126	140700	2635384300	18510	18510	18510	18500	124
281	20241126	140600	2633090000	18510	18510	18510	18500	82
282	20241126	140500	2631572200	18510	18500	18510	18500	12
283	20241126	140400	2631350180	18510	18510	18510	18500	75
284	20241126	140300	2629962520	18520	18520	18530	18520	117
285	20241126	140200	2627795630	18520	18520	18520	18520	1
286	20241126	140100	2627777110	18520	18500	18520	18500	187
287	20241126	140000	2624317500	18510	18530	18530	18510	43
288	20241126	135900	2623521330	18530	18520	18530	18520	46
289	20241126	135800	2622669370	18510	18520	18530	18500	431
290	20241126	135700	2614695180	18520	18550	18550	18510	757
291	20241126	135600	2600674340	18550	18580	18580	18550	125
292	20241126	135500	2598355510	18550	18580	18580	18530	52
293	20241126	135400	2597390300	18580	18560	18580	18560	802
294	20241126	135300	2582490150	18580	18590	18590	18580	82
295	20241126	135200	2580966470	18590	18590	18590	18590	60
296	20241126	135100	2579851070	18590	18560	18590	18510	217
297	20241126	135000	2575829810	18590	18590	18590	18590	113
298	20241126	134900	2573729140	18590	18590	18590	18590	69
299	20241126	134800	2572446430	18590	18540	18590	18540	6
300	20241126	134700	2572334940	18520	18590	18590	18520	568
301	20241126	134600	2561814170	18540	18590	18590	18540	277
302	20241126	134500	2556677670	18570	18590	18610	18570	72
303	20241126	134400	2555338530	18590	18590	18590	18590	1
304	20241126	134300	2555319940	18600	18610	18610	18590	141
305	20241126	134200	2552697690	18610	18610	18610	18610	63
306	20241126	134100	2551525260	18620	18620	18620	18620	1
307	20241126	134000	2551506640	18620	18600	18630	18600	105
308	20241126	133900	2549551960	18600	18600	18600	18590	71
309	20241126	133800	2548231460	18600	18610	18630	18600	1375
310	20241126	133700	2522644790	18610	18610	18610	18610	7
311	20241126	133600	2522514520	18610	18610	18610	18610	103
312	20241126	133500	2520597690	18610	18600	18610	18590	86
313	20241126	133400	2518998150	18600	18610	18610	18600	7
314	20241126	133300	2518867910	18610	18600	18610	18590	12
315	20241126	133200	2518644710	18590	18600	18610	18590	190
316	20241126	133100	2515110500	18610	18590	18610	18580	67
317	20241126	133000	2513864990	18590	18590	18590	18590	6
318	20241126	132900	2513753450	18590	18610	18610	18590	24
319	20241126	132800	2513307210	18610	18620	18630	18610	204
320	20241126	132700	2509509420	18620	18610	18620	18610	134
321	20241126	132600	2507014670	18610	18600	18610	18600	129
322	20241126	132500	2504614530	18590	18570	18590	18570	284
323	20241126	132400	2499337340	18570	18540	18580	18540	162
324	20241126	132300	2496333010	18540	18560	18570	18530	7
325	20241126	132200	2496203130	18540	18540	18540	18530	128
326	20241126	132100	2493830780	18540	18570	18580	18540	68
327	20241126	132000	2492568070	18570	18540	18570	18530	72
328	20241126	131900	2491232880	18560	18550	18560	18540	114
329	20241126	131800	2489119170	18550	18570	18570	18550	185
330	20241126	131700	2485687130	18570	18560	18570	18550	48
331	20241126	131600	2484796280	18550	18540	18550	18540	61
332	20241126	131500	2483665260	18550	18540	18550	18540	43
333	20241126	131400	2482867920	18540	18540	18540	18540	63
334	20241126	131300	2481699900	18540	18530	18540	18530	71
335	20241126	131200	2480384190	18540	18550	18550	18540	53
336	20241126	131100	2479401060	18560	18540	18560	18540	325
337	20241126	131000	2473373030	18540	18550	18560	18540	211
338	20241126	130900	2469459010	18540	18550	18550	18540	72
339	20241126	130800	2468123610	18550	18540	18550	18540	66
340	20241126	130700	2466899890	18540	18590	18590	18530	223
341	20241126	130600	2462760820	18590	18580	18590	18560	154
342	20241126	130500	2459901250	18570	18560	18570	18560	29
343	20241126	130400	2459362810	18560	18550	18560	18530	639
344	20241126	130300	2447519070	18550	18550	18550	18550	3
345	20241126	130200	2447463420	18530	18530	18550	18530	257
346	20241126	130100	2442701120	18530	18500	18530	18470	85
347	20241126	130000	2441129800	18490	18460	18490	18460	17
348	20241126	125900	2440815500	18460	18490	18490	18460	55
349	20241126	125800	2439799960	18490	18490	18490	18460	52
350	20241126	125700	2438839980	18490	18460	18490	18450	98
351	20241126	125600	2437031220	18490	18470	18490	18450	25
352	20241126	125500	2436569420	18470	18470	18470	18440	13
353	20241126	125400	2436329610	18470	18470	18470	18470	6
354	20241126	125300	2436218790	18470	18460	18470	18430	252
355	20241126	125200	2431571070	18460	18460	18460	18440	157
356	20241126	125100	2428674550	18450	18450	18450	18450	37
357	20241126	125000	2427991900	18450	18460	18460	18450	140
358	20241126	124900	2425408870	18450	18450	18460	18450	69
359	20241126	124800	2424135780	18520	18530	18530	18480	15
360	20241126	124700	2423857980	18530	18460	18530	18460	9
361	20241126	124600	2423691280	18430	18440	18470	18430	1121
362	20241126	124500	2403019940	18440	18430	18440	18430	39
363	20241126	124400	2402300950	18440	18450	18450	18430	764
364	20241126	124300	2388215550	18450	18500	18500	18450	2606
365	20241126	124200	2340088160	18490	18500	18500	18490	310
366	20241126	124100	2334356240	18500	18490	18530	18490	180
367	20241126	124000	2331027370	18500	18510	18520	18500	500
368	20241126	123900	2321770810	18520	18510	18520	18510	102
369	20241126	123800	2319881920	18510	18510	18510	18510	17
370	20241126	123700	2319567250	18500	18510	18520	18500	648
371	20241126	123600	2307576960	18510	18510	18520	18510	62
372	20241126	123500	2306428790	18520	18540	18540	18520	1808
373	20241126	123400	2272927820	18540	18580	18580	18530	19
374	20241126	123300	2272575620	18540	18550	18550	18540	7
375	20241126	123200	2272445800	18550	18520	18550	18520	5
376	20241126	123100	2272353130	18520	18540	18540	18520	138
377	20241126	123000	2269794860	18540	18530	18540	18530	67
378	20241126	122900	2268553300	18530	18520	18530	18510	60
379	20241126	122800	2267442240	18520	18510	18520	18510	76
380	20241126	122700	2266035220	18520	18520	18520	18510	45
381	20241126	122600	2265201830	18520	18510	18520	18510	140
382	20241126	122500	2262609630	18520	18520	18520	18520	71
383	20241126	122400	2261294710	18520	18530	18530	18520	16
384	20241126	122300	2260998370	18530	18540	18540	18530	13
385	20241126	122200	2260757400	18530	18520	18530	18520	30
386	20241126	122100	2260201700	18540	18520	18540	18520	113
387	20241126	122000	2258108920	18520	18520	18520	18510	237
388	20241126	121900	2253721700	18540	18540	18550	18520	95
389	20241126	121800	2251960780	18550	18540	18550	18540	5
390	20241126	121700	2251868050	18540	18540	18540	18540	15
391	20241126	121600	2251589950	18530	18520	18540	18520	54
392	20241126	121500	2250589420	18530	18530	18530	18530	7
393	20241126	121400	2250459710	18520	18510	18520	18510	24
394	20241126	121300	2250015280	18520	18570	18570	18510	71
395	20241126	121200	2248698950	18570	18570	18570	18570	3
396	20241126	121100	2248643240	18550	18510	18550	18510	41
397	20241126	121000	2247883770	18510	18520	18520	18500	106
398	20241126	120900	2245922420	18530	18520	18530	18520	132
399	20241126	120800	2243476500	18510	18500	18510	18500	60
400	20241126	120700	2242366000	18530	18510	18530	18490	614
401	20241126	120600	2231006500	18510	18520	18530	18510	57
402	20241126	120500	2229951340	18530	18510	18540	18510	392
403	20241126	120400	2222694880	18540	18520	18550	18510	40
404	20241126	120300	2221954280	18510	18570	18570	18510	63
405	20241126	120200	2220785470	18570	18530	18570	18500	3510
406	20241126	120100	2155821970	18530	18540	18540	18520	439
407	20241126	120000	2147691360	18540	18540	18550	18530	258
408	20241126	115900	2142908830	18540	18550	18580	18540	169
409	20241126	115800	2139773900	18550	18610	18610	18550	725
410	20241126	115700	2126303890	18610	18650	18650	18600	1469
411	20241126	115600	2098953110	18650	18650	18660	18640	53
412	20241126	115500	2097964660	18650	18640	18650	18620	262
413	20241126	115400	2093083630	18650	18650	18650	18650	8
414	20241126	115300	2092934430	18650	18630	18650	18630	103
415	20241126	115200	2091013860	18650	18660	18660	18630	495
416	20241126	115100	2081784720	18660	18680	18680	18660	40
417	20241126	115000	2081038000	18670	18660	18670	18660	110
418	20241126	114900	2078984880	18660	18670	18670	18660	133
419	20241126	114800	2076503000	18680	18680	18690	18680	51
420	20241126	114700	2075550310	18680	18670	18680	18670	63
421	20241126	114600	2074374060	18670	18670	18670	18670	21
422	20241126	114500	2073981990	18670	18680	18680	18670	370
423	20241126	114400	2067070490	18680	18660	18680	18650	524
424	20241126	114300	2057292780	18660	18680	18680	18660	139
425	20241126	114200	2054698020	18660	18670	18670	18660	14
426	20241126	114100	2054436760	18680	18680	18680	18680	12
427	20241126	114000	2054212600	18680	18690	18690	18680	128
428	20241126	113900	2051821550	18690	18680	18690	18680	27
429	20241126	113800	2051317120	18670	18670	18670	18670	10
430	20241126	113700	2051130420	18660	18700	18700	18650	54
431	20241126	113600	2050122790	18700	18690	18700	18690	175
432	20241126	113500	2046851420	18690	18680	18690	18680	203
433	20241126	113400	2043057870	18650	18660	18680	18650	153
434	20241126	113300	2040201360	18670	18660	18670	18660	22
435	20241126	113200	2039790830	18660	18660	18660	18650	7
436	20241126	113100	2039660250	18660	18670	18670	18660	273
437	20241126	113000	2034565280	18660	18670	18670	18660	92
438	20241126	112900	2032848520	18670	18670	18670	18660	62
439	20241126	112800	2031690990	18670	18650	18670	18640	73
440	20241126	112700	2030330050	18670	18660	18670	18660	76
441	20241126	112600	2028911840	18660	18660	18670	18660	94
442	20241126	112500	2027157790	18670	18660	18670	18640	548
443	20241126	112400	2016939480	18660	18660	18660	18660	8
444	20241126	112300	2016790200	18660	18660	18660	18660	3
445	20241126	112200	2016734220	18660	18660	18660	18650	105
446	20241126	112100	2014775310	18660	18660	18660	18660	1
447	20241126	112000	2014756650	18640	18660	18660	18640	16
448	20241126	111900	2014458330	18640	18670	18670	18630	67
449	20241126	111800	2013209370	18660	18670	18670	18660	118
450	20241126	111700	2011006320	18670	18660	18670	18660	48
451	20241126	111600	2010110530	18660	18650	18670	18650	50
452	20241126	111500	2009177980	18660	18650	18670	18650	295
453	20241126	111400	2003673000	18630	18620	18630	18620	18
454	20241126	111300	2003337720	18620	18640	18640	18620	381
455	20241126	111200	1996236360	18640	18640	18640	18640	39
456	20241126	111100	1995509400	18640	18630	18640	18630	221
457	20241126	111000	1991389970	18630	18610	18630	18610	51
458	20241126	110900	1990440840	18630	18610	18640	18610	134
459	20241126	110800	1987944760	18610	18600	18610	18600	21
460	20241126	110700	1987554140	18600	18590	18600	18580	357
461	20241126	110600	1980917870	18590	18570	18590	18570	90
462	20241126	110500	1979245350	18570	18570	18570	18560	109
463	20241126	110400	1977221230	18550	18530	18550	18530	256
464	20241126	110300	1972473990	18530	18540	18540	18530	63
465	20241126	110200	1971306090	18540	18540	18540	18530	57
466	20241126	110100	1970249520	18540	18530	18570	18530	112
467	20241126	110000	1968173130	18530	18530	18530	18530	20
468	20241126	105900	1967802530	18570	18550	18570	18550	51
469	20241126	105800	1966855660	18510	18570	18570	18510	62
470	20241126	105700	1965707680	18570	18540	18570	18510	305
471	20241126	105600	1960060870	18540	18520	18540	18520	31
472	20241126	105500	1959486530	18520	18540	18540	18520	14
473	20241126	105400	1959227210	18520	18520	18540	18520	121
474	20241126	105300	1956986230	18510	18540	18540	18510	488
475	20241126	105200	1947946550	18540	18560	18570	18540	190
476	20241126	105100	1944421590	18580	18620	18620	18580	226
477	20241126	105000	1940216560	18620	18610	18620	18610	27
478	20241126	104900	1939714080	18600	18610	18610	18550	75
479	20241126	104800	1938321110	18600	18600	18600	18600	1067
480	20241126	104700	1918474910	18600	18590	18600	18590	64
481	20241126	104600	1917285090	18590	18590	18600	18530	39
482	20241126	104500	1916561200	18590	18540	18590	18540	596
483	20241126	104400	1905490880	18540	18550	18550	18530	396
484	20241126	104300	1898149050	18530	18570	18580	18530	359
485	20241126	104200	1891490550	18580	18560	18580	18550	104
486	20241126	104100	1889561260	18580	18570	18580	18560	375
487	20241126	104000	1882598360	18570	18600	18600	18570	136
488	20241126	103900	1880070450	18600	18600	18600	18600	1
489	20241126	103800	1880051850	18600	18640	18640	18600	21
490	20241126	103700	1879660810	18640	18610	18640	18600	145
491	20241126	103600	1876962290	18610	18610	18610	18610	57
492	20241126	103500	1875901520	18650	18600	18650	18600	68
493	20241126	103400	1874636430	18560	18600	18600	18560	607
494	20241126	103300	1863364010	18600	18600	18600	18600	117
495	20241126	103200	1861187810	18600	18600	18600	18600	23
496	20241126	103100	1860760010	18600	18610	18610	18590	341
497	20241126	103000	1854417250	18650	18660	18660	18610	163
498	20241126	102900	1851381810	18660	18660	18660	18630	161
499	20241126	102800	1848380550	18640	18660	18660	18640	131
500	20241126	102700	1845936830	18660	18670	18670	18660	180
501	20241126	102600	1842576610	18680	18680	18680	18670	60
502	20241126	102500	1841455820	18680	18610	18680	18610	53
503	20241126	102400	1840469280	18610	18680	18680	18610	7
504	20241126	102300	1840338730	18680	18680	18680	18600	157
505	20241126	102200	1837414340	18680	18660	18680	18620	1633
506	20241126	102100	1806955860	18680	18690	18690	18680	275
507	20241126	102000	1801818540	18680	18660	18680	18660	273
508	20241126	101900	1796722910	18670	18650	18670	18650	255
509	20241126	101800	1791966670	18650	18630	18650	18630	183
510	20241126	101700	1788553920	18650	18630	18670	18630	537
511	20241126	101600	1778529750	18630	18600	18630	18600	297
512	20241126	101500	1773002840	18600	18590	18610	18590	234
513	20241126	101400	1768650880	18590	18590	18590	18590	101
514	20241126	101300	1766773290	18590	18590	18590	18580	215
515	20241126	101200	1762777050	18590	18590	18590	18590	2
516	20241126	101100	1762739870	18560	18560	18560	18560	211
517	20241126	101000	1758823710	18560	18560	18590	18560	112
518	20241126	100900	1756744930	18590	18590	18590	18590	25
519	20241126	100800	1756280180	18590	18560	18590	18560	694
520	20241126	100700	1743397510	18560	18550	18560	18550	746
521	20241126	100600	1729555410	18550	18520	18550	18500	3638
522	20241126	100500	1662173590	18520	18540	18540	18520	708
523	20241126	100400	1649053990	18540	18570	18570	18540	648
524	20241126	100300	1637032220	18570	18570	18570	18570	115
525	20241126	100200	1634896670	18560	18600	18610	18560	367
526	20241126	100100	1628075420	18600	18580	18600	18570	1235
527	20241126	100000	1605139130	18570	18590	18590	18570	763
528	20241126	095900	1590965930	18580	18590	18590	18580	655
529	20241126	095800	1578796020	18580	18590	18600	18580	175
530	20241126	095700	1575542730	18590	18590	18590	18580	242
531	20241126	095600	1571045090	18590	18590	18600	18590	269
532	20241126	095500	1566044360	18600	18590	18600	18580	274
533	20241126	095400	1560951260	18600	18620	18620	18590	332
534	20241126	095300	1554779270	18620	18630	18630	18590	179
535	20241126	095200	1551450410	18590	18630	18630	18580	49
536	20241126	095100	1550538640	18600	18580	18600	18580	1782
537	20241126	095000	1517404880	18580	18580	18580	18570	468
538	20241126	094900	1508709640	18590	18610	18610	18590	386
539	20241126	094800	1501531850	18650	18600	18650	18600	46
540	20241126	094700	1500674450	18600	18600	18600	18590	245
541	20241126	094600	1496117580	18590	18630	18630	18590	1095
542	20241126	094500	1475741350	18650	18650	18650	18630	508
543	20241126	094400	1466276600	18650	18700	18700	18650	262
544	20241126	094300	1461377540	18700	18700	18710	18700	353
545	20241126	094200	1454776330	18720	18690	18720	18680	309
546	20241126	094100	1448997830	18700	18700	18700	18640	13
547	20241126	094000	1448754790	18640	18620	18640	18620	249
548	20241126	093900	1444116000	18570	18580	18600	18560	157
549	20241126	093800	1441198000	18580	18610	18610	18560	2525
550	20241126	093700	1394258610	18610	18710	18710	18610	487
551	20241126	093600	1385184160	18710	18720	18720	18630	268
552	20241126	093500	1380187540	18720	18740	18740	18650	86
553	20241126	093400	1378580070	18650	18630	18780	18630	543
554	20241126	093300	1368406040	18640	18640	18700	18630	119
555	20241126	093200	1366184180	18660	18650	18700	18650	253
556	20241126	093100	1361461040	18620	18670	18670	18620	769
557	20241126	093000	1347142210	18670	18620	18670	18600	674
558	20241126	092900	1334594570	18620	18690	18710	18620	716
559	20241126	092800	1321214830	18700	18670	18710	18660	252
560	20241126	092700	1316503010	18670	18670	18680	18660	231
561	20241126	092600	1312189790	18670	18840	18860	18670	3172
562	20241126	092500	1252718680	18840	18760	18890	18760	1812
563	20241126	092400	1218615730	18760	18730	18780	18730	983
564	20241126	092300	1200173970	18740	18730	18770	18680	418
565	20241126	092200	1192342120	18730	18770	18790	18610	1075
566	20241126	092100	1172234100	18780	18610	18780	18610	509
567	20241126	092000	1162750080	18560	18640	18640	18530	1383
568	20241126	091900	1136999090	18640	18730	18770	18640	334
569	20241126	091800	1130764300	18730	18800	18840	18630	1568
570	20241126	091700	1101330660	18700	18560	18800	18560	1223
571	20241126	091600	1078463910	18500	18500	18500	18490	217
572	20241126	091500	1074449550	18500	18510	18540	18490	1099
573	20241126	091400	1054117380	18510	18500	18610	18500	461
574	20241126	091300	1045582200	18500	18580	18730	18480	4708
575	20241126	091200	958218920	18780	18630	18810	18540	3838
576	20241126	091100	886716730	18630	18510	18630	18460	2942
577	20241126	091000	832244230	18500	18500	18510	18410	4191
578	20241126	090900	754924660	18500	18560	18570	18500	4707
579	20241126	090800	667796230	18570	18600	18640	18520	1996
580	20241126	090700	630734820	18650	18610	18650	18550	3051
581	20241126	090600	573980580	18680	18800	18800	18610	2152
582	20241126	090500	533815960	18750	19050	19050	18710	8105
583	20241126	090400	380776400	19060	18920	19060	18920	1865
584	20241126	090300	345311650	18920	18940	19150	18860	6186
585	20241126	090200	227908310	18860	18800	18950	18800	5497
586	20241126	090100	124336730	18800	18710	18850	18700	1472
587	20241126	090000	96705160	18710	18900	18900	18700	5122