KissMeData/048550/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	193200	298063406	1670	1670	1670	1670	2000
3	20241126	193100	298063406	1670	1670	1670	1670	0
4	20241126	193000	298063406	1670	1670	1670	1670	0
5	20241126	192900	298063406	1670	1670	1670	1670	0
6	20241126	192800	298063406	1670	1670	1670	1670	0
7	20241126	192700	298063406	1670	1670	1670	1670	0
8	20241126	192600	298063406	1670	1670	1670	1670	0
9	20241126	192500	298063406	1670	1670	1670	1670	0
10	20241126	192400	298063406	1670	1670	1670	1670	0
11	20241126	192300	298063406	1670	1670	1670	1670	0
12	20241126	192200	298063406	1670	1670	1670	1670	0
13	20241126	192100	298063406	1670	1670	1670	1670	0
14	20241126	192000	298063406	1670	1670	1670	1670	0
15	20241126	191900	298063406	1670	1670	1670	1670	0
16	20241126	191800	298063406	1670	1670	1670	1670	0
17	20241126	191700	298063406	1670	1670	1670	1670	0
18	20241126	191600	298063406	1670	1670	1670	1670	0
19	20241126	191500	298063406	1670	1670	1670	1670	0
20	20241126	191400	298063406	1670	1670	1670	1670	0
21	20241126	191300	298063406	1670	1670	1670	1670	0
22	20241126	191200	298063406	1670	1670	1670	1670	0
23	20241126	191100	298063406	1670	1670	1670	1670	0
24	20241126	191000	298063406	1670	1670	1670	1670	0
25	20241126	190900	298063406	1670	1670	1670	1670	0
26	20241126	190800	298063406	1670	1670	1670	1670	0
27	20241126	190700	298063406	1670	1670	1670	1670	0
28	20241126	190600	298063406	1670	1670	1670	1670	0
29	20241126	190500	298063406	1670	1670	1670	1670	0
30	20241126	190400	298063406	1670	1670	1670	1670	0
31	20241126	190300	298063406	1670	1670	1670	1670	0
32	20241126	190200	298063406	1670	1670	1670	1670	2000
33	20241126	190100	298063406	1670	1670	1670	1670	0
34	20241126	190000	298063406	1670	1670	1670	1670	0
35	20241126	185900	298063406	1670	1670	1670	1670	0
36	20241126	185800	298063406	1670	1670	1670	1670	0
37	20241126	185700	298063406	1670	1670	1670	1670	0
38	20241126	185600	298063406	1670	1670	1670	1670	0
39	20241126	185500	298063406	1670	1670	1670	1670	0
40	20241126	185400	298063406	1670	1670	1670	1670	0
41	20241126	185300	298063406	1670	1670	1670	1670	0
42	20241126	185200	298063406	1670	1670	1670	1670	0
43	20241126	185100	298063406	1670	1670	1670	1670	0
44	20241126	185000	298063406	1670	1670	1670	1670	0
45	20241126	184900	298063406	1670	1670	1670	1670	0
46	20241126	184800	298063406	1670	1670	1670	1670	0
47	20241126	184700	298063406	1670	1670	1670	1670	0
48	20241126	184600	298063406	1670	1670	1670	1670	0
49	20241126	184500	298063406	1670	1670	1670	1670	0
50	20241126	184400	298063406	1670	1670	1670	1670	0
51	20241126	184300	298063406	1670	1670	1670	1670	0
52	20241126	184200	298063406	1670	1670	1670	1670	0
53	20241126	184100	298063406	1670	1670	1670	1670	0
54	20241126	184000	298063406	1670	1670	1670	1670	0
55	20241126	183900	298063406	1670	1670	1670	1670	0
56	20241126	183800	298063406	1670	1670	1670	1670	0
57	20241126	183700	298063406	1670	1670	1670	1670	0
58	20241126	183600	298063406	1670	1670	1670	1670	0
59	20241126	183500	298063406	1670	1670	1670	1670	0
60	20241126	183400	298063406	1670	1670	1670	1670	0
61	20241126	183300	298063406	1670	1670	1670	1670	0
62	20241126	183200	298063406	1670	1670	1670	1670	2000
63	20241126	183100	298063406	1670	1670	1670	1670	0
64	20241126	183000	298063406	1670	1670	1670	1670	0
65	20241126	182900	298063406	1670	1670	1670	1670	0
66	20241126	182800	298063406	1670	1670	1670	1670	0
67	20241126	182700	298063406	1670	1670	1670	1670	0
68	20241126	182600	298063406	1670	1670	1670	1670	0
69	20241126	182500	298063406	1670	1670	1670	1670	0
70	20241126	182400	298063406	1670	1670	1670	1670	0
71	20241126	182300	298063406	1670	1670	1670	1670	0
72	20241126	182200	298063406	1670	1670	1670	1670	0
73	20241126	182100	298063406	1670	1670	1670	1670	0
74	20241126	182000	298063406	1670	1670	1670	1670	0
75	20241126	181900	298063406	1670	1670	1670	1670	0
76	20241126	181800	298063406	1670	1670	1670	1670	0
77	20241126	181700	298063406	1670	1670	1670	1670	0
78	20241126	181600	298063406	1670	1670	1670	1670	0
79	20241126	181500	298063406	1670	1670	1670	1670	0
80	20241126	181400	298063406	1670	1670	1670	1670	0
81	20241126	181300	298063406	1670	1670	1670	1670	0
82	20241126	181200	298063406	1670	1670	1670	1670	0
83	20241126	181100	298063406	1670	1670	1670	1670	0
84	20241126	181000	298063406	1670	1670	1670	1670	0
85	20241126	180900	298063406	1670	1670	1670	1670	0
86	20241126	180800	298063406	1670	1670	1670	1670	0
87	20241126	180700	298063406	1670	1670	1670	1670	0
88	20241126	180600	298063406	1670	1670	1670	1670	0
89	20241126	180500	298063406	1670	1670	1670	1670	0
90	20241126	180400	298063406	1670	1670	1670	1670	0
91	20241126	180300	298063406	1670	1670	1670	1670	0
92	20241126	180200	298063406	1670	1670	1670	1670	2000
93	20241126	180100	298063406	1670	1670	1670	1670	0
94	20241126	180000	298063406	1670	1670	1670	1670	0
95	20241126	175900	298063406	1670	1670	1670	1670	0
96	20241126	175800	298063406	1670	1670	1670	1670	0
97	20241126	175700	298063406	1670	1670	1670	1670	0
98	20241126	175600	298063406	1670	1670	1670	1670	0
99	20241126	175500	298063406	1670	1670	1670	1670	0
100	20241126	175400	298063406	1670	1670	1670	1670	0
101	20241126	175300	298063406	1670	1670	1670	1670	0
102	20241126	175200	298063406	1670	1670	1670	1670	0
103	20241126	175100	298063406	1670	1670	1670	1670	0
104	20241126	175000	298063406	1670	1670	1670	1670	0
105	20241126	174900	298063406	1670	1670	1670	1670	0
106	20241126	174800	298063406	1670	1670	1670	1670	0
107	20241126	174700	298063406	1670	1670	1670	1670	0
108	20241126	174600	298063406	1670	1670	1670	1670	0
109	20241126	174500	298063406	1670	1670	1670	1670	0
110	20241126	174400	298063406	1670	1670	1670	1670	0
111	20241126	174300	298063406	1670	1670	1670	1670	0
112	20241126	174200	298063406	1670	1670	1670	1670	0
113	20241126	174100	298063406	1670	1670	1670	1670	0
114	20241126	174000	298063406	1670	1670	1670	1670	0
115	20241126	173900	298063406	1670	1670	1670	1670	0
116	20241126	173800	298063406	1670	1670	1670	1670	0
117	20241126	173700	298063406	1670	1670	1670	1670	0
118	20241126	173600	298063406	1670	1670	1670	1670	0
119	20241126	173500	298063406	1670	1670	1670	1670	0
120	20241126	173400	298063406	1670	1670	1670	1670	0
121	20241126	173300	298063406	1670	1670	1670	1670	0
122	20241126	173200	298063406	1670	1670	1670	1670	2000
123	20241126	173100	298063406	1670	1670	1670	1670	0
124	20241126	173000	298063406	1670	1670	1670	1670	0
125	20241126	172900	298063406	1670	1670	1670	1670	0
126	20241126	172800	298063406	1670	1670	1670	1670	0
127	20241126	172700	298063406	1670	1670	1670	1670	0
128	20241126	172600	298063406	1670	1670	1670	1670	0
129	20241126	172500	298063406	1670	1670	1670	1670	0
130	20241126	172400	298063406	1670	1670	1670	1670	0
131	20241126	172300	298063406	1670	1670	1670	1670	0
132	20241126	172200	298063406	1670	1670	1670	1670	0
133	20241126	172100	298063406	1670	1670	1670	1670	0
134	20241126	172000	298063406	1670	1670	1670	1670	0
135	20241126	171900	298063406	1670	1670	1670	1670	0
136	20241126	171800	298063406	1670	1670	1670	1670	0
137	20241126	171700	298063406	1670	1670	1670	1670	0
138	20241126	171600	298063406	1670	1670	1670	1670	0
139	20241126	171500	298063406	1670	1670	1670	1670	0
140	20241126	171400	298063406	1670	1670	1670	1670	0
141	20241126	171300	298063406	1670	1670	1670	1670	0
142	20241126	171200	298063406	1670	1670	1670	1670	0
143	20241126	171100	298063406	1670	1670	1670	1670	0
144	20241126	171000	298063406	1670	1670	1670	1670	0
145	20241126	170900	298063406	1670	1670	1670	1670	0
146	20241126	170800	298063406	1670	1670	1670	1670	0
147	20241126	170700	298063406	1670	1670	1670	1670	0
148	20241126	170600	298063406	1670	1670	1670	1670	0
149	20241126	170500	298063406	1670	1670	1670	1670	0
150	20241126	170400	298063406	1670	1670	1670	1670	0
151	20241126	170300	298063406	1670	1670	1670	1670	0
152	20241126	170200	298063406	1670	1670	1670	1670	2000
153	20241126	170100	298063406	1670	1670	1670	1670	0
154	20241126	170000	298063406	1670	1670	1670	1670	0
155	20241126	165900	298063406	1670	1670	1670	1670	0
156	20241126	165800	298063406	1670	1670	1670	1670	0
157	20241126	165700	298063406	1670	1670	1670	1670	0
158	20241126	165600	298063406	1670	1670	1670	1670	0
159	20241126	165500	298063406	1670	1670	1670	1670	0
160	20241126	165400	298063406	1670	1670	1670	1670	0
161	20241126	165300	298063406	1670	1670	1670	1670	0
162	20241126	165200	298063406	1670	1670	1670	1670	0
163	20241126	165100	298063406	1670	1670	1670	1670	0
164	20241126	165000	298063406	1670	1670	1670	1670	0
165	20241126	164900	298063406	1670	1670	1670	1670	0
166	20241126	164800	298063406	1670	1670	1670	1670	0
167	20241126	164700	298063406	1670	1670	1670	1670	0
168	20241126	164600	298063406	1670	1670	1670	1670	0
169	20241126	164500	298063406	1670	1670	1670	1670	0
170	20241126	164400	298063406	1670	1670	1670	1670	0
171	20241126	164300	298063406	1670	1670	1670	1670	0
172	20241126	164200	298063406	1670	1670	1670	1670	0
173	20241126	164100	298063406	1670	1670	1670	1670	0
174	20241126	164000	298063406	1670	1670	1670	1670	0
175	20241126	163900	298063406	1670	1670	1670	1670	0
176	20241126	163800	298063406	1670	1670	1670	1670	0
177	20241126	163700	298063406	1670	1670	1670	1670	0
178	20241126	163600	298063406	1670	1670	1670	1670	0
179	20241126	163500	298063406	1670	1670	1670	1670	0
180	20241126	163400	298063406	1670	1670	1670	1670	0
181	20241126	163300	298063406	1670	1670	1670	1670	0
182	20241126	163200	298063406	1670	1670	1670	1670	2000
183	20241126	163100	298063406	1670	1670	1670	1670	0
184	20241126	163000	298063406	1670	1670	1670	1670	0
185	20241126	162900	298063406	1670	1670	1670	1670	0
186	20241126	162800	298063406	1670	1670	1670	1670	0
187	20241126	162700	298063406	1670	1670	1670	1670	0
188	20241126	162600	298063406	1670	1670	1670	1670	0
189	20241126	162500	298063406	1670	1670	1670	1670	0
190	20241126	162400	298063406	1670	1670	1670	1670	0
191	20241126	162300	298063406	1670	1670	1670	1670	0
192	20241126	162200	298063406	1670	1670	1670	1670	0
193	20241126	162100	298063406	1670	1670	1670	1670	0
194	20241126	162000	298063406	1670	1670	1670	1670	0
195	20241126	161900	298063406	1670	1670	1670	1670	0
196	20241126	161800	298063406	1670	1670	1670	1670	0
197	20241126	161700	298063406	1670	1670	1670	1670	0
198	20241126	161600	298063406	1670	1670	1670	1670	0
199	20241126	161500	298063406	1670	1670	1670	1670	0
200	20241126	161400	298063406	1670	1670	1670	1670	0
201	20241126	161300	298063406	1670	1670	1670	1670	0
202	20241126	161200	298063406	1670	1670	1670	1670	0
203	20241126	161100	298063406	1670	1670	1670	1670	0
204	20241126	161000	298063406	1670	1670	1670	1670	0
205	20241126	160900	298063406	1670	1670	1670	1670	0
206	20241126	160800	298063406	1670	1670	1670	1670	0
207	20241126	160700	298063406	1670	1670	1670	1670	0
208	20241126	160600	298063406	1670	1670	1670	1670	0
209	20241126	160500	298063406	1670	1670	1670	1670	0
210	20241126	160400	298063406	1670	1670	1670	1670	0
211	20241126	160300	298063406	1670	1670	1670	1670	0
212	20241126	160200	298063406	1670	1670	1670	1670	2000
213	20241126	160100	298063406	1670	1670	1670	1670	0
214	20241126	160000	298063406	1670	1670	1670	1670	0
215	20241126	155900	298063406	1670	1670	1670	1670	0
216	20241126	155800	298063406	1670	1670	1670	1670	0
217	20241126	155700	298063406	1670	1670	1670	1670	0
218	20241126	155600	298063406	1670	1670	1670	1670	0
219	20241126	155500	298063406	1670	1670	1670	1670	0
220	20241126	155400	298063406	1670	1670	1670	1670	0
221	20241126	155300	298063406	1670	1670	1670	1670	0
222	20241126	155200	298063406	1670	1670	1670	1670	0
223	20241126	155100	298063406	1670	1670	1670	1670	0
224	20241126	155000	298063406	1670	1670	1670	1670	0
225	20241126	154900	298063406	1670	1670	1670	1670	0
226	20241126	154800	298063406	1670	1670	1670	1670	0
227	20241126	154700	298063406	1670	1670	1670	1670	0
228	20241126	154600	298063406	1670	1670	1670	1670	0
229	20241126	154500	298063406	1670	1670	1670	1670	0
230	20241126	154400	298063406	1670	1670	1670	1670	0
231	20241126	154300	298063406	1670	1670	1670	1670	0
232	20241126	154200	298063406	1670	1670	1670	1670	0
233	20241126	154100	298063406	1670	1670	1670	1670	0
234	20241126	154000	298063406	1670	1670	1670	1670	0
235	20241126	153900	298063406	1670	1670	1670	1670	0
236	20241126	153800	298063406	1670	1670	1670	1670	0
237	20241126	153700	298063406	1670	1670	1670	1670	0
238	20241126	153600	298063406	1670	1670	1670	1670	0
239	20241126	153500	298063406	1670	1670	1670	1670	0
240	20241126	153400	298063406	1670	1670	1670	1670	0
241	20241126	153300	298063406	1670	1670	1670	1670	0
242	20241126	153200	298063406	1670	1670	1670	1670	2000
243	20241126	153100	298063406	1670	1670	1670	1670	0
244	20241126	153000	298063406	1670	1670	1670	1670	2000
245	20241126	152900	294723406	1670	1670	1670	1670	0
246	20241126	152800	294723406	1670	1670	1670	1670	0
247	20241126	152700	294723406	1670	1670	1670	1670	0
248	20241126	152600	294723406	1670	1670	1670	1670	0
249	20241126	152500	294723406	1670	1670	1670	1670	0
250	20241126	152400	294723406	1670	1670	1670	1670	0
251	20241126	152300	294723406	1670	1670	1670	1670	0
252	20241126	152200	294723406	1670	1670	1670	1670	0
253	20241126	152100	294723406	1670	1670	1670	1670	0
254	20241126	152000	294723406	1670	1670	1670	1670	0
255	20241126	151900	294723406	1670	1670	1670	1670	12
256	20241126	151800	294703366	1670	1670	1670	1670	470
257	20241126	151700	293918466	1670	1671	1671	1670	739
258	20241126	151600	292683598	1670	1670	1670	1670	0
259	20241126	151500	292683598	1670	1671	1671	1670	830
260	20241126	151400	291297469	1671	1671	1671	1671	2
261	20241126	151300	291294127	1675	1675	1675	1675	125
262	20241126	151200	291084752	1675	1676	1676	1675	2930
263	20241126	151100	286174109	1678	1677	1678	1677	1661
264	20241126	151000	283388207	1677	1676	1677	1676	1162
265	20241126	150900	281439656	1675	1674	1675	1674	1666
266	20241126	150800	278649509	1674	1670	1674	1670	355
267	20241126	150700	278055739	1670	1670	1670	1670	566
268	20241126	150600	277110519	1673	1673	1673	1673	0
269	20241126	150500	277110519	1673	1674	1674	1673	480
270	20241126	150400	276307433	1675	1675	1675	1675	0
271	20241126	150300	276307433	1675	1673	1675	1673	933
272	20241126	150200	274746191	1670	1670	1670	1670	3
273	20241126	150100	274741181	1673	1673	1673	1673	0
274	20241126	150000	274741181	1673	1671	1673	1671	8694
275	20241126	145900	260208183	1670	1671	1671	1670	95
276	20241126	145800	260049473	1671	1671	1671	1671	76
277	20241126	145700	259922477	1671	1671	1671	1671	0
278	20241126	145600	259922477	1671	1671	1671	1671	0
279	20241126	145500	259922477	1671	1671	1671	1671	0
280	20241126	145400	259922477	1671	1671	1671	1671	0
281	20241126	145300	259922477	1671	1671	1671	1671	0
282	20241126	145200	259922477	1671	1671	1671	1671	0
283	20241126	145100	259922477	1671	1671	1671	1671	0
284	20241126	145000	259922477	1671	1668	1671	1668	42
285	20241126	144900	259852355	1671	1671	1671	1671	0
286	20241126	144800	259852355	1671	1671	1671	1671	175
287	20241126	144700	259559930	1671	1671	1671	1671	16
288	20241126	144600	259533194	1671	1672	1672	1671	96
289	20241126	144500	259372777	1668	1668	1668	1668	0
290	20241126	144400	259372777	1668	1668	1668	1668	1
291	20241126	144300	259371109	1670	1670	1670	1670	0
292	20241126	144200	259371109	1670	1670	1670	1670	571
293	20241126	144100	258417539	1670	1672	1672	1670	130
294	20241126	144000	258200385	1672	1672	1672	1672	51
295	20241126	143900	258115113	1672	1672	1672	1672	0
296	20241126	143800	258115113	1672	1672	1672	1672	0
297	20241126	143700	258115113	1672	1672	1672	1672	0
298	20241126	143600	258115113	1672	1670	1672	1669	5401
299	20241126	143500	249090684	1673	1673	1673	1673	8
300	20241126	143400	249077300	1670	1670	1670	1670	500
301	20241126	143300	248242300	1673	1673	1673	1673	279
302	20241126	143200	247775533	1675	1673	1675	1673	1859
303	20241126	143100	244661786	1673	1673	1673	1673	0
304	20241126	143000	244661786	1673	1675	1675	1673	705
305	20241126	142900	243481145	1675	1675	1675	1675	522
306	20241126	142800	242606795	1674	1675	1675	1674	1600
307	20241126	142700	239928019	1673	1665	1674	1665	10416
308	20241126	142600	222530526	1663	1663	1663	1663	0
309	20241126	142500	222530526	1663	1663	1663	1663	0
310	20241126	142400	222530526	1663	1663	1663	1663	70
311	20241126	142300	222414116	1663	1663	1663	1663	22
312	20241126	142200	222377530	1663	1663	1663	1663	0
313	20241126	142100	222377530	1663	1663	1663	1663	0
314	20241126	142000	222377530	1663	1663	1663	1663	3026
315	20241126	141900	217345292	1663	1663	1663	1663	0
316	20241126	141800	217345292	1663	1663	1663	1663	139
317	20241126	141700	217114135	1664	1664	1664	1664	0
318	20241126	141600	217114135	1664	1664	1664	1664	0
319	20241126	141500	217114135	1664	1664	1664	1664	11
320	20241126	141400	217095831	1664	1664	1664	1664	10
321	20241126	141300	217079191	1664	1664	1664	1664	0
322	20241126	141200	217079191	1664	1664	1664	1664	0
323	20241126	141100	217079191	1664	1664	1664	1664	0
324	20241126	141000	217079191	1664	1664	1664	1664	0
325	20241126	140900	217079191	1664	1664	1664	1664	0
326	20241126	140800	217079191	1664	1664	1664	1664	154
327	20241126	140700	216822935	1665	1665	1665	1665	0
328	20241126	140600	216822935	1665	1665	1665	1665	0
329	20241126	140500	216822935	1665	1665	1665	1665	0
330	20241126	140400	216822935	1665	1665	1665	1665	0
331	20241126	140300	216822935	1665	1665	1665	1665	0
332	20241126	140200	216822935	1665	1665	1665	1665	0
333	20241126	140100	216822935	1665	1665	1665	1665	0
334	20241126	140000	216822935	1665	1665	1665	1665	0
335	20241126	135900	216822935	1665	1665	1665	1665	0
336	20241126	135800	216822935	1665	1664	1665	1664	20
337	20241126	135700	216789639	1665	1665	1665	1665	0
338	20241126	135600	216789639	1665	1665	1665	1665	0
339	20241126	135500	216789639	1665	1665	1665	1665	0
340	20241126	135400	216789639	1665	1665	1665	1665	0
341	20241126	135300	216789639	1665	1665	1665	1665	401
342	20241126	135200	216121974	1665	1665	1665	1665	10
343	20241126	135100	216105324	1666	1666	1666	1666	0
344	20241126	135000	216105324	1666	1666	1666	1666	0
345	20241126	134900	216105324	1666	1666	1666	1666	0
346	20241126	134800	216105324	1666	1666	1666	1666	5
347	20241126	134700	216096994	1665	1665	1665	1665	0
348	20241126	134600	216096994	1665	1666	1666	1665	1875
349	20241126	134500	212974119	1667	1667	1667	1667	0
350	20241126	134400	212974119	1667	1667	1667	1667	0
351	20241126	134300	212974119	1667	1667	1667	1667	0
352	20241126	134200	212974119	1667	1667	1667	1667	15
353	20241126	134100	212949114	1667	1667	1667	1667	0
354	20241126	134000	212949114	1667	1667	1667	1667	0
355	20241126	133900	212949114	1667	1667	1667	1667	0
356	20241126	133800	212949114	1667	1667	1667	1667	0
357	20241126	133700	212949114	1667	1667	1667	1667	561
358	20241126	133600	212013927	1667	1667	1667	1667	15
359	20241126	133500	211988922	1667	1667	1667	1667	0
360	20241126	133400	211988922	1667	1667	1667	1667	440
361	20241126	133300	211255442	1667	1667	1667	1667	0
362	20241126	133200	211255442	1667	1667	1667	1667	0
363	20241126	133100	211255442	1667	1667	1667	1667	1
364	20241126	133000	211253775	1666	1666	1666	1666	6
365	20241126	132900	211243779	1667	1667	1667	1667	0
366	20241126	132800	211243779	1667	1667	1667	1667	0
367	20241126	132700	211243779	1667	1667	1667	1667	0
368	20241126	132600	211243779	1667	1667	1667	1667	0
369	20241126	132500	211243779	1667	1668	1668	1667	5627
370	20241126	132400	201857953	1668	1669	1669	1668	100
371	20241126	132300	201691103	1669	1669	1669	1669	0
372	20241126	132200	201691103	1669	1669	1669	1669	0
373	20241126	132100	201691103	1669	1669	1669	1669	23
374	20241126	132000	201652716	1670	1670	1670	1670	19
375	20241126	131900	201620986	1670	1670	1670	1670	181
376	20241126	131800	201318716	1669	1669	1670	1669	339
377	20241126	131700	200752915	1669	1669	1669	1669	18
378	20241126	131600	200722873	1668	1668	1668	1668	2258
379	20241126	131500	196956529	1671	1670	1671	1670	250
380	20241126	131400	196539028	1670	1669	1670	1669	1728
381	20241126	131300	193653989	1668	1667	1668	1667	2091
382	20241126	131200	190166211	1667	1667	1667	1667	40
383	20241126	131100	190099531	1667	1667	1667	1667	1200
384	20241126	131000	188099131	1667	1667	1667	1667	0
385	20241126	130900	188099131	1667	1665	1667	1665	112
386	20241126	130800	187912649	1664	1664	1664	1664	0
387	20241126	130700	187912649	1664	1664	1664	1664	0
388	20241126	130600	187912649	1664	1664	1664	1664	250
389	20241126	130500	187496649	1662	1660	1662	1660	843
390	20241126	130400	186096551	1660	1660	1660	1660	0
391	20241126	130300	186096551	1660	1660	1660	1660	0
392	20241126	130200	186096551	1660	1660	1660	1660	0
393	20241126	130100	186096551	1660	1660	1660	1660	1
394	20241126	130000	186094891	1657	1657	1657	1657	0
395	20241126	125900	186094891	1657	1657	1657	1657	0
396	20241126	125800	186094891	1657	1657	1657	1657	0
397	20241126	125700	186094891	1657	1657	1657	1657	0
398	20241126	125600	186094891	1657	1657	1657	1657	0
399	20241126	125500	186094891	1657	1657	1657	1657	0
400	20241126	125400	186094891	1657	1658	1658	1657	100
401	20241126	125300	185929092	1658	1658	1658	1658	0
402	20241126	125200	185929092	1658	1658	1658	1658	0
403	20241126	125100	185929092	1658	1657	1658	1657	2131
404	20241126	125000	182396144	1658	1658	1658	1658	674
405	20241126	124900	181278652	1658	1658	1658	1658	0
406	20241126	124800	181278652	1658	1659	1659	1658	575
407	20241126	124700	180324802	1659	1659	1659	1659	1000
408	20241126	124600	178665802	1659	1659	1659	1659	0
409	20241126	124500	178665802	1659	1659	1659	1659	0
410	20241126	124400	178665802	1659	1659	1659	1659	5
411	20241126	124300	178657507	1660	1660	1660	1660	0
412	20241126	124200	178657507	1660	1660	1660	1660	0
413	20241126	124100	178657507	1660	1660	1660	1660	0
414	20241126	124000	178657507	1660	1660	1660	1660	0
415	20241126	123900	178657507	1660	1660	1660	1660	0
416	20241126	123800	178657507	1660	1660	1660	1660	0
417	20241126	123700	178657507	1660	1660	1660	1660	1
418	20241126	123600	178655847	1660	1660	1660	1660	1
419	20241126	123500	178654187	1660	1660	1660	1660	0
420	20241126	123400	178654187	1660	1660	1660	1660	0
421	20241126	123300	178654187	1660	1660	1660	1660	0
422	20241126	123200	178654187	1660	1660	1660	1660	0
423	20241126	123100	178654187	1660	1660	1660	1660	23
424	20241126	123000	178616007	1660	1660	1660	1660	0
425	20241126	122900	178616007	1660	1660	1660	1660	0
426	20241126	122800	178616007	1660	1660	1660	1660	600
427	20241126	122700	177620007	1661	1661	1661	1661	0
428	20241126	122600	177620007	1661	1661	1661	1661	1
429	20241126	122500	177618346	1661	1661	1661	1661	0
430	20241126	122400	177618346	1661	1661	1661	1661	26
431	20241126	122300	177575160	1661	1661	1661	1661	20
432	20241126	122200	177541940	1661	1661	1661	1661	20
433	20241126	122100	177508720	1661	1661	1661	1661	67
434	20241126	122000	177397433	1661	1661	1661	1661	11
435	20241126	121900	177379162	1662	1662	1662	1662	0
436	20241126	121800	177379162	1662	1662	1662	1662	0
437	20241126	121700	177379162	1662	1662	1662	1662	0
438	20241126	121600	177379162	1662	1662	1662	1662	1
439	20241126	121500	177377500	1661	1661	1661	1661	0
440	20241126	121400	177377500	1661	1661	1661	1661	1
441	20241126	121300	177375839	1662	1662	1662	1662	1
442	20241126	121200	177374177	1661	1661	1661	1661	165
443	20241126	121100	177100112	1661	1661	1661	1661	0
444	20241126	121000	177100112	1661	1661	1661	1661	0
445	20241126	120900	177100112	1661	1661	1661	1661	128
446	20241126	120800	176887504	1662	1662	1662	1662	1
447	20241126	120700	176885842	1661	1661	1661	1661	0
448	20241126	120600	176885842	1661	1661	1661	1661	0
449	20241126	120500	176885842	1661	1661	1661	1661	0
450	20241126	120400	176885842	1661	1661	1661	1661	0
451	20241126	120300	176885842	1661	1662	1662	1661	55
452	20241126	120200	176794486	1661	1661	1661	1661	0
453	20241126	120100	176794486	1661	1662	1662	1661	2169
454	20241126	120000	173191590	1662	1662	1662	1662	0
455	20241126	115900	173191590	1662	1662	1662	1662	143
456	20241126	115800	172953924	1661	1660	1661	1660	1499
457	20241126	115700	170465085	1660	1660	1660	1660	10
458	20241126	115600	170448485	1661	1661	1661	1661	800
459	20241126	115500	169119685	1661	1661	1661	1661	1
460	20241126	115400	169118024	1660	1660	1660	1660	200
461	20241126	115300	168786024	1661	1661	1661	1661	30
462	20241126	115200	168736194	1661	1661	1661	1661	0
463	20241126	115100	168736194	1661	1660	1661	1660	688
464	20241126	115000	167593532	1661	1661	1661	1661	2568
465	20241126	114900	163328084	1661	1662	1662	1661	1195
466	20241126	114800	161343178	1662	1662	1662	1662	20
467	20241126	114700	161309938	1664	1664	1664	1664	0
468	20241126	114600	161309938	1664	1665	1665	1664	1799
469	20241126	114500	158316302	1668	1668	1668	1668	0
470	20241126	114400	158316302	1668	1668	1668	1668	100
471	20241126	114300	158149502	1667	1667	1667	1667	58
472	20241126	114200	158052816	1668	1668	1668	1668	0
473	20241126	114100	158052816	1668	1668	1668	1668	0
474	20241126	114000	158052816	1668	1668	1668	1668	0
475	20241126	113900	158052816	1668	1667	1668	1667	55
476	20241126	113800	157961092	1667	1667	1667	1667	89
477	20241126	113700	157812729	1667	1664	1667	1664	2226
478	20241126	113600	154102470	1667	1667	1667	1667	1
479	20241126	113500	154100803	1667	1667	1667	1667	2
480	20241126	113400	154097469	1667	1667	1667	1667	500
481	20241126	113300	153263969	1667	1667	1667	1667	0
482	20241126	113200	153263969	1667	1667	1667	1667	6
483	20241126	113100	153253967	1667	1667	1667	1667	22
484	20241126	113000	153217293	1667	1667	1667	1667	1
485	20241126	112900	153215626	1664	1664	1664	1664	285
486	20241126	112800	152741386	1664	1666	1666	1664	76
487	20241126	112700	152614811	1667	1666	1667	1666	2593
488	20241126	112600	148292873	1666	1665	1666	1665	70
489	20241126	112500	148176263	1665	1665	1666	1665	153
490	20241126	112400	147921517	1665	1665	1665	1665	88
491	20241126	112300	147774997	1666	1665	1666	1665	12
492	20241126	112200	147755015	1661	1661	1661	1661	100
493	20241126	112100	147588915	1661	1661	1661	1661	80
494	20241126	112000	147456035	1661	1661	1661	1661	191
495	20241126	111900	147138784	1666	1666	1666	1666	0
496	20241126	111800	147138784	1666	1666	1666	1666	0
497	20241126	111700	147138784	1666	1661	1666	1661	101
498	20241126	111600	146971018	1661	1661	1661	1661	600
499	20241126	111500	145974418	1660	1660	1660	1660	100
500	20241126	111400	145808418	1657	1657	1657	1657	1
501	20241126	111300	145806761	1666	1667	1667	1666	50
502	20241126	111200	145723421	1667	1663	1667	1663	2471
503	20241126	111100	141607258	1663	1660	1665	1660	5445
504	20241126	111000	132555796	1661	1661	1661	1661	0
505	20241126	110900	132555796	1661	1661	1661	1661	0
506	20241126	110800	132555796	1661	1661	1661	1661	0
507	20241126	110700	132555796	1661	1661	1661	1661	0
508	20241126	110600	132555796	1661	1661	1661	1661	59
509	20241126	110500	132457797	1661	1661	1661	1661	0
510	20241126	110400	132457797	1661	1661	1661	1661	1
511	20241126	110300	132456136	1653	1653	1653	1653	350
512	20241126	110200	131877586	1661	1661	1661	1661	0
513	20241126	110100	131877586	1661	1661	1661	1661	50
514	20241126	110000	131794536	1661	1661	1661	1661	0
515	20241126	105900	131794536	1661	1653	1661	1653	328
516	20241126	105800	131252216	1653	1653	1653	1653	0
517	20241126	105700	131252216	1653	1653	1653	1653	0
518	20241126	105600	131252216	1653	1653	1653	1653	0
519	20241126	105500	131252216	1653	1659	1659	1651	2480
520	20241126	105400	127154556	1659	1660	1662	1659	4204
521	20241126	105300	120176490	1660	1659	1660	1659	3369
522	20241126	105200	114586604	1659	1659	1659	1659	331
523	20241126	105100	114037475	1659	1659	1659	1659	100
524	20241126	105000	113871575	1659	1659	1659	1659	0
525	20241126	104900	113871575	1659	1659	1659	1659	84
526	20241126	104800	113732219	1659	1659	1659	1659	116
527	20241126	104700	113539775	1659	1655	1659	1655	4401
528	20241126	104600	106249928	1654	1653	1654	1653	950
529	20241126	104500	104679478	1652	1652	1652	1652	2540
530	20241126	104400	100483398	1652	1652	1652	1652	0
531	20241126	104300	100483398	1652	1652	1652	1652	7
532	20241126	104200	100471834	1653	1653	1653	1653	0
533	20241126	104100	100471834	1653	1653	1653	1653	0
534	20241126	104000	100471834	1653	1653	1653	1653	0
535	20241126	103900	100471834	1653	1652	1653	1652	3
536	20241126	103800	100466877	1652	1652	1652	1652	69
537	20241126	103700	100352889	1652	1650	1652	1650	191
538	20241126	103600	100037717	1652	1652	1652	1652	0
539	20241126	103500	100037717	1652	1652	1652	1652	0
540	20241126	103400	100037717	1652	1652	1652	1652	152
541	20241126	103300	99786613	1653	1653	1653	1653	0
542	20241126	103200	99786613	1653	1653	1653	1653	2
543	20241126	103100	99783307	1653	1653	1653	1653	1
544	20241126	103000	99781654	1652	1652	1652	1652	297
545	20241126	102900	99291010	1651	1652	1652	1651	3
546	20241126	102800	99286055	1651	1651	1651	1651	70
547	20241126	102700	99170485	1652	1652	1652	1652	0
548	20241126	102600	99170485	1652	1652	1652	1652	1
549	20241126	102500	99168833	1648	1648	1648	1648	0
550	20241126	102400	99168833	1648	1653	1653	1648	8
551	20241126	102300	99155629	1653	1653	1653	1653	633
552	20241126	102200	98109280	1653	1653	1653	1653	1
553	20241126	102100	98107627	1647	1649	1649	1647	1500
554	20241126	102000	95635994	1653	1653	1653	1653	54
555	20241126	101900	95546732	1654	1654	1654	1654	0
556	20241126	101800	95546732	1654	1654	1654	1654	0
557	20241126	101700	95546732	1654	1654	1654	1654	10
558	20241126	101600	95530192	1654	1654	1654	1654	0
559	20241126	101500	95530192	1654	1654	1654	1654	80
560	20241126	101400	95397872	1648	1648	1648	1648	1
561	20241126	101300	95396224	1655	1655	1655	1655	0
562	20241126	101200	95396224	1655	1655	1655	1655	0
563	20241126	101100	95396224	1655	1655	1655	1655	0
564	20241126	101000	95396224	1655	1655	1655	1655	0
565	20241126	100900	95396224	1655	1655	1655	1655	0
566	20241126	100800	95396224	1655	1655	1655	1655	0
567	20241126	100700	95396224	1655	1655	1655	1655	15
568	20241126	100600	95371399	1655	1655	1655	1655	10
569	20241126	100500	95354849	1655	1655	1655	1655	22
570	20241126	100400	95318439	1655	1655	1655	1655	0
571	20241126	100300	95318439	1655	1651	1655	1651	940
572	20241126	100200	93766459	1651	1650	1651	1650	211
573	20241126	100100	93418198	1650	1650	1650	1650	0
574	20241126	100000	93418198	1650	1650	1650	1650	401
575	20241126	095900	92756548	1651	1651	1651	1651	0
576	20241126	095800	92756548	1651	1653	1653	1651	359
577	20241126	095700	92163219	1651	1652	1652	1651	658
578	20241126	095600	91076255	1657	1657	1657	1657	0
579	20241126	095500	91076255	1657	1656	1657	1652	8658
580	20241126	095400	76747275	1657	1657	1657	1657	706
581	20241126	095300	75577433	1657	1656	1657	1656	2009
582	20241126	095200	72248820	1655	1652	1655	1652	1838
583	20241126	095100	69206945	1654	1654	1654	1651	1018
584	20241126	095000	67523428	1654	1654	1654	1654	0
585	20241126	094900	67523428	1654	1654	1654	1654	0
586	20241126	094800	67523428	1654	1651	1654	1651	3269
587	20241126	094700	62118956	1651	1650	1651	1650	657
588	20241126	094600	61034443	1645	1645	1645	1645	0
589	20241126	094500	61034443	1645	1645	1645	1645	0
590	20241126	094400	61034443	1645	1645	1645	1645	686
591	20241126	094300	59905973	1651	1651	1651	1650	37
592	20241126	094200	59844908	1651	1651	1651	1651	43
593	20241126	094100	59773915	1651	1651	1651	1651	10
594	20241126	094000	59757405	1651	1651	1651	1651	500
595	20241126	093900	58931905	1651	1651	1651	1651	11
596	20241126	093800	58913744	1643	1646	1647	1643	841
597	20241126	093700	57530962	1652	1652	1652	1652	10
598	20241126	093600	57514442	1652	1648	1652	1646	754
599	20241126	093500	56269657	1653	1653	1653	1653	1
600	20241126	093400	56268004	1648	1653	1653	1648	30
601	20241126	093300	56218504	1653	1648	1653	1647	599
602	20241126	093200	55231397	1653	1653	1653	1653	0
603	20241126	093100	55231397	1653	1653	1653	1653	1
604	20241126	093000	55229744	1648	1648	1648	1648	0
605	20241126	092900	55229744	1648	1648	1648	1648	354
606	20241126	092800	54646352	1654	1649	1654	1649	217
607	20241126	092700	54288004	1647	1648	1648	1647	60
608	20241126	092600	54189183	1648	1649	1649	1648	201
609	20241126	092500	53857735	1649	1649	1649	1649	148
610	20241126	092400	53613683	1652	1652	1652	1652	28
611	20241126	092300	53567427	1652	1653	1653	1652	1845
612	20241126	092200	50518487	1652	1652	1652	1652	85
613	20241126	092100	50378067	1654	1654	1654	1654	0
614	20241126	092000	50378067	1654	1654	1654	1654	0
615	20241126	091900	50378067	1654	1654	1654	1654	1
616	20241126	091800	50376413	1654	1654	1654	1654	0
617	20241126	091700	50376413	1654	1654	1654	1654	198
618	20241126	091600	50048921	1654	1654	1654	1654	100
619	20241126	091500	49883521	1654	1654	1654	1654	1001
620	20241126	091400	48227867	1654	1654	1654	1654	621
621	20241126	091300	47200733	1654	1654	1654	1654	0
622	20241126	091200	47200733	1654	1654	1654	1654	1
623	20241126	091100	47199079	1655	1652	1657	1642	4830
624	20241126	091000	39210960	1651	1641	1651	1641	15912
625	20241126	090900	12981336	1643	1643	1643	1643	0
626	20241126	090800	12981336	1643	1647	1647	1643	40
627	20241126	090700	12915516	1647	1647	1647	1647	2
628	20241126	090600	12912222	1647	1650	1650	1647	111
629	20241126	090500	12729402	1650	1637	1650	1637	101
630	20241126	090400	12562766	1650	1649	1650	1649	132
631	20241126	090300	12344997	1650	1649	1650	1649	770
632	20241126	090200	11075194	1649	1643	1649	1643	749
633	20241126	090100	9841825	1643	1643	1643	1620	2943
634	20241126	090000	5064268	1644	1631	1644	1631	3105