KissMeData/084650/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195900	2700586905	2710	2710	2710	2710	34203
3	20241126	195800	2700586905	2710	2710	2710	2710	0
4	20241126	195700	2700586905	2710	2710	2710	2710	0
5	20241126	195600	2700586905	2710	2710	2710	2710	0
6	20241126	195500	2700586905	2710	2710	2710	2710	0
7	20241126	195400	2700586905	2710	2710	2710	2710	0
8	20241126	195300	2700586905	2710	2710	2710	2710	0
9	20241126	195200	2700586905	2710	2710	2710	2710	0
10	20241126	195100	2700586905	2710	2710	2710	2710	0
11	20241126	195000	2700586905	2710	2710	2710	2710	0
12	20241126	194900	2700586905	2710	2710	2710	2710	0
13	20241126	194800	2700586905	2710	2710	2710	2710	0
14	20241126	194700	2700586905	2710	2710	2710	2710	0
15	20241126	194600	2700586905	2710	2710	2710	2710	0
16	20241126	194500	2700586905	2710	2710	2710	2710	0
17	20241126	194400	2700586905	2710	2710	2710	2710	0
18	20241126	194300	2700586905	2710	2710	2710	2710	0
19	20241126	194200	2700586905	2710	2710	2710	2710	0
20	20241126	194100	2700586905	2710	2710	2710	2710	0
21	20241126	194000	2700586905	2710	2710	2710	2710	0
22	20241126	193900	2700586905	2710	2710	2710	2710	0
23	20241126	193800	2700586905	2710	2710	2710	2710	0
24	20241126	193700	2700586905	2710	2710	2710	2710	0
25	20241126	193600	2700586905	2710	2710	2710	2710	0
26	20241126	193500	2700586905	2710	2710	2710	2710	0
27	20241126	193400	2700586905	2710	2710	2710	2710	0
28	20241126	193300	2700586905	2710	2710	2710	2710	0
29	20241126	193200	2700586905	2710	2710	2710	2710	0
30	20241126	193100	2700586905	2710	2710	2710	2710	0
31	20241126	193000	2700586905	2710	2710	2710	2710	0
32	20241126	192900	2700586905	2710	2710	2710	2710	34203
33	20241126	192800	2700586905	2710	2710	2710	2710	0
34	20241126	192700	2700586905	2710	2710	2710	2710	0
35	20241126	192600	2700586905	2710	2710	2710	2710	0
36	20241126	192500	2700586905	2710	2710	2710	2710	0
37	20241126	192400	2700586905	2710	2710	2710	2710	0
38	20241126	192300	2700586905	2710	2710	2710	2710	0
39	20241126	192200	2700586905	2710	2710	2710	2710	0
40	20241126	192100	2700586905	2710	2710	2710	2710	0
41	20241126	192000	2700586905	2710	2710	2710	2710	0
42	20241126	191900	2700586905	2710	2710	2710	2710	0
43	20241126	191800	2700586905	2710	2710	2710	2710	0
44	20241126	191700	2700586905	2710	2710	2710	2710	0
45	20241126	191600	2700586905	2710	2710	2710	2710	0
46	20241126	191500	2700586905	2710	2710	2710	2710	0
47	20241126	191400	2700586905	2710	2710	2710	2710	0
48	20241126	191300	2700586905	2710	2710	2710	2710	0
49	20241126	191200	2700586905	2710	2710	2710	2710	0
50	20241126	191100	2700586905	2710	2710	2710	2710	0
51	20241126	191000	2700586905	2710	2710	2710	2710	0
52	20241126	190900	2700586905	2710	2710	2710	2710	0
53	20241126	190800	2700586905	2710	2710	2710	2710	0
54	20241126	190700	2700586905	2710	2710	2710	2710	0
55	20241126	190600	2700586905	2710	2710	2710	2710	0
56	20241126	190500	2700586905	2710	2710	2710	2710	0
57	20241126	190400	2700586905	2710	2710	2710	2710	0
58	20241126	190300	2700586905	2710	2710	2710	2710	0
59	20241126	190200	2700586905	2710	2710	2710	2710	0
60	20241126	190100	2700586905	2710	2710	2710	2710	0
61	20241126	190000	2700586905	2710	2710	2710	2710	0
62	20241126	185900	2700586905	2710	2710	2710	2710	34203
63	20241126	185800	2700586905	2710	2710	2710	2710	0
64	20241126	185700	2700586905	2710	2710	2710	2710	0
65	20241126	185600	2700586905	2710	2710	2710	2710	0
66	20241126	185500	2700586905	2710	2710	2710	2710	0
67	20241126	185400	2700586905	2710	2710	2710	2710	0
68	20241126	185300	2700586905	2710	2710	2710	2710	0
69	20241126	185200	2700586905	2710	2710	2710	2710	0
70	20241126	185100	2700586905	2710	2710	2710	2710	0
71	20241126	185000	2700586905	2710	2710	2710	2710	0
72	20241126	184900	2700586905	2710	2710	2710	2710	0
73	20241126	184800	2700586905	2710	2710	2710	2710	0
74	20241126	184700	2700586905	2710	2710	2710	2710	0
75	20241126	184600	2700586905	2710	2710	2710	2710	0
76	20241126	184500	2700586905	2710	2710	2710	2710	0
77	20241126	184400	2700586905	2710	2710	2710	2710	0
78	20241126	184300	2700586905	2710	2710	2710	2710	0
79	20241126	184200	2700586905	2710	2710	2710	2710	0
80	20241126	184100	2700586905	2710	2710	2710	2710	0
81	20241126	184000	2700586905	2710	2710	2710	2710	0
82	20241126	183900	2700586905	2710	2710	2710	2710	0
83	20241126	183800	2700586905	2710	2710	2710	2710	0
84	20241126	183700	2700586905	2710	2710	2710	2710	0
85	20241126	183600	2700586905	2710	2710	2710	2710	0
86	20241126	183500	2700586905	2710	2710	2710	2710	0
87	20241126	183400	2700586905	2710	2710	2710	2710	0
88	20241126	183300	2700586905	2710	2710	2710	2710	0
89	20241126	183200	2700586905	2710	2710	2710	2710	0
90	20241126	183100	2700586905	2710	2710	2710	2710	0
91	20241126	183000	2700586905	2710	2710	2710	2710	0
92	20241126	182900	2700586905	2710	2710	2710	2710	34203
93	20241126	182800	2700586905	2710	2710	2710	2710	0
94	20241126	182700	2700586905	2710	2710	2710	2710	0
95	20241126	182600	2700586905	2710	2710	2710	2710	0
96	20241126	182500	2700586905	2710	2710	2710	2710	0
97	20241126	182400	2700586905	2710	2710	2710	2710	0
98	20241126	182300	2700586905	2710	2710	2710	2710	0
99	20241126	182200	2700586905	2710	2710	2710	2710	0
100	20241126	182100	2700586905	2710	2710	2710	2710	0
101	20241126	182000	2700586905	2710	2710	2710	2710	0
102	20241126	181900	2700586905	2710	2710	2710	2710	0
103	20241126	181800	2700586905	2710	2710	2710	2710	0
104	20241126	181700	2700586905	2710	2710	2710	2710	0
105	20241126	181600	2700586905	2710	2710	2710	2710	0
106	20241126	181500	2700586905	2710	2710	2710	2710	0
107	20241126	181400	2700586905	2710	2710	2710	2710	0
108	20241126	181300	2700586905	2710	2710	2710	2710	0
109	20241126	181200	2700586905	2710	2710	2710	2710	0
110	20241126	181100	2700586905	2710	2710	2710	2710	0
111	20241126	181000	2700586905	2710	2710	2710	2710	0
112	20241126	180900	2700586905	2710	2710	2710	2710	0
113	20241126	180800	2700586905	2710	2710	2710	2710	0
114	20241126	180700	2700586905	2710	2710	2710	2710	0
115	20241126	180600	2700586905	2710	2710	2710	2710	0
116	20241126	180500	2700586905	2710	2710	2710	2710	0
117	20241126	180400	2700586905	2710	2710	2710	2710	0
118	20241126	180300	2700586905	2710	2710	2710	2710	0
119	20241126	180200	2700586905	2710	2710	2710	2710	0
120	20241126	180100	2700586905	2710	2710	2710	2710	0
121	20241126	180000	2700586905	2710	2710	2710	2710	0
122	20241126	175900	2700586905	2710	2710	2710	2710	34203
123	20241126	175800	2700586905	2710	2710	2710	2710	0
124	20241126	175700	2700586905	2710	2710	2710	2710	0
125	20241126	175600	2700586905	2710	2710	2710	2710	0
126	20241126	175500	2700586905	2710	2710	2710	2710	0
127	20241126	175400	2700586905	2710	2710	2710	2710	0
128	20241126	175300	2700586905	2710	2710	2710	2710	0
129	20241126	175200	2700586905	2710	2710	2710	2710	0
130	20241126	175100	2700586905	2710	2710	2710	2710	0
131	20241126	175000	2700586905	2710	2710	2710	2710	0
132	20241126	174900	2700586905	2710	2710	2710	2710	0
133	20241126	174800	2700586905	2710	2710	2710	2710	0
134	20241126	174700	2700586905	2710	2710	2710	2710	0
135	20241126	174600	2700586905	2710	2710	2710	2710	0
136	20241126	174500	2700586905	2710	2710	2710	2710	0
137	20241126	174400	2700586905	2710	2710	2710	2710	0
138	20241126	174300	2700586905	2710	2710	2710	2710	0
139	20241126	174200	2700586905	2710	2710	2710	2710	0
140	20241126	174100	2700586905	2710	2710	2710	2710	0
141	20241126	174000	2700586905	2710	2710	2710	2710	0
142	20241126	173900	2700586905	2710	2710	2710	2710	0
143	20241126	173800	2700586905	2710	2710	2710	2710	0
144	20241126	173700	2700586905	2710	2710	2710	2710	0
145	20241126	173600	2700586905	2710	2710	2710	2710	0
146	20241126	173500	2700586905	2710	2710	2710	2710	0
147	20241126	173400	2700586905	2710	2710	2710	2710	0
148	20241126	173300	2700586905	2710	2710	2710	2710	0
149	20241126	173200	2700586905	2710	2710	2710	2710	0
150	20241126	173100	2700586905	2710	2710	2710	2710	0
151	20241126	173000	2700586905	2710	2710	2710	2710	0
152	20241126	172900	2700586905	2710	2710	2710	2710	34203
153	20241126	172800	2700586905	2710	2710	2710	2710	0
154	20241126	172700	2700586905	2710	2710	2710	2710	0
155	20241126	172600	2700586905	2710	2710	2710	2710	0
156	20241126	172500	2700586905	2710	2710	2710	2710	0
157	20241126	172400	2700586905	2710	2710	2710	2710	0
158	20241126	172300	2700586905	2710	2710	2710	2710	0
159	20241126	172200	2700586905	2710	2710	2710	2710	0
160	20241126	172100	2700586905	2710	2710	2710	2710	0
161	20241126	172000	2700586905	2710	2710	2710	2710	0
162	20241126	171900	2700586905	2710	2710	2710	2710	0
163	20241126	171800	2700586905	2710	2710	2710	2710	0
164	20241126	171700	2700586905	2710	2710	2710	2710	0
165	20241126	171600	2700586905	2710	2710	2710	2710	0
166	20241126	171500	2700586905	2710	2710	2710	2710	0
167	20241126	171400	2700586905	2710	2710	2710	2710	0
168	20241126	171300	2700586905	2710	2710	2710	2710	0
169	20241126	171200	2700586905	2710	2710	2710	2710	0
170	20241126	171100	2700586905	2710	2710	2710	2710	0
171	20241126	171000	2700586905	2710	2710	2710	2710	0
172	20241126	170900	2700586905	2710	2710	2710	2710	0
173	20241126	170800	2700586905	2710	2710	2710	2710	0
174	20241126	170700	2700586905	2710	2710	2710	2710	0
175	20241126	170600	2700586905	2710	2710	2710	2710	0
176	20241126	170500	2700586905	2710	2710	2710	2710	0
177	20241126	170400	2700586905	2710	2710	2710	2710	0
178	20241126	170300	2700586905	2710	2710	2710	2710	0
179	20241126	170200	2700586905	2710	2710	2710	2710	0
180	20241126	170100	2700586905	2710	2710	2710	2710	0
181	20241126	170000	2700586905	2710	2710	2710	2710	0
182	20241126	165900	2700586905	2710	2710	2710	2710	34203
183	20241126	165800	2700586905	2710	2710	2710	2710	0
184	20241126	165700	2700586905	2710	2710	2710	2710	0
185	20241126	165600	2700586905	2710	2710	2710	2710	0
186	20241126	165500	2700586905	2710	2710	2710	2710	0
187	20241126	165400	2700586905	2710	2710	2710	2710	0
188	20241126	165300	2700586905	2710	2710	2710	2710	0
189	20241126	165200	2700586905	2710	2710	2710	2710	0
190	20241126	165100	2700586905	2710	2710	2710	2710	0
191	20241126	165000	2700586905	2710	2710	2710	2710	0
192	20241126	164900	2700586905	2710	2710	2710	2710	0
193	20241126	164800	2700586905	2710	2710	2710	2710	0
194	20241126	164700	2700586905	2710	2710	2710	2710	0
195	20241126	164600	2700586905	2710	2710	2710	2710	0
196	20241126	164500	2700586905	2710	2710	2710	2710	0
197	20241126	164400	2700586905	2710	2710	2710	2710	0
198	20241126	164300	2700586905	2710	2710	2710	2710	0
199	20241126	164200	2700586905	2710	2710	2710	2710	0
200	20241126	164100	2700586905	2710	2710	2710	2710	0
201	20241126	164000	2700586905	2710	2710	2710	2710	0
202	20241126	163900	2700586905	2710	2710	2710	2710	0
203	20241126	163800	2700586905	2710	2710	2710	2710	0
204	20241126	163700	2700586905	2710	2710	2710	2710	0
205	20241126	163600	2700586905	2710	2710	2710	2710	0
206	20241126	163500	2700586905	2710	2710	2710	2710	0
207	20241126	163400	2700586905	2710	2710	2710	2710	0
208	20241126	163300	2700586905	2710	2710	2710	2710	0
209	20241126	163200	2700586905	2710	2710	2710	2710	0
210	20241126	163100	2700586905	2710	2710	2710	2710	0
211	20241126	163000	2700586905	2710	2710	2710	2710	0
212	20241126	162900	2700586905	2710	2710	2710	2710	34203
213	20241126	162800	2700586905	2710	2710	2710	2710	0
214	20241126	162700	2700586905	2710	2710	2710	2710	0
215	20241126	162600	2700586905	2710	2710	2710	2710	0
216	20241126	162500	2700586905	2710	2710	2710	2710	0
217	20241126	162400	2700586905	2710	2710	2710	2710	0
218	20241126	162300	2700586905	2710	2710	2710	2710	0
219	20241126	162200	2700586905	2710	2710	2710	2710	0
220	20241126	162100	2700586905	2710	2710	2710	2710	0
221	20241126	162000	2700586905	2710	2710	2710	2710	0
222	20241126	161900	2700586905	2710	2710	2710	2710	0
223	20241126	161800	2700586905	2710	2710	2710	2710	0
224	20241126	161700	2700586905	2710	2710	2710	2710	0
225	20241126	161600	2700586905	2710	2710	2710	2710	0
226	20241126	161500	2700586905	2710	2710	2710	2710	0
227	20241126	161400	2700586905	2710	2710	2710	2710	0
228	20241126	161300	2700586905	2710	2710	2710	2710	0
229	20241126	161200	2700586905	2710	2710	2710	2710	0
230	20241126	161100	2700586905	2710	2710	2710	2710	0
231	20241126	161000	2700586905	2710	2710	2710	2710	0
232	20241126	160900	2700586905	2710	2710	2710	2710	0
233	20241126	160800	2700586905	2710	2710	2710	2710	0
234	20241126	160700	2700586905	2710	2710	2710	2710	0
235	20241126	160600	2700586905	2710	2710	2710	2710	0
236	20241126	160500	2700586905	2710	2710	2710	2710	0
237	20241126	160400	2700586905	2710	2710	2710	2710	0
238	20241126	160300	2700586905	2710	2710	2710	2710	0
239	20241126	160200	2700586905	2710	2710	2710	2710	0
240	20241126	160100	2700586905	2710	2710	2710	2710	0
241	20241126	160000	2700586905	2710	2710	2710	2710	0
242	20241126	155900	2700586905	2710	2710	2710	2710	34203
243	20241126	155800	2700586905	2710	2710	2710	2710	0
244	20241126	155700	2700586905	2710	2710	2710	2710	0
245	20241126	155600	2700586905	2710	2710	2710	2710	0
246	20241126	155500	2700586905	2710	2710	2710	2710	0
247	20241126	155400	2700586905	2710	2710	2710	2710	0
248	20241126	155300	2700586905	2710	2710	2710	2710	0
249	20241126	155200	2700586905	2710	2710	2710	2710	0
250	20241126	155100	2700586905	2710	2710	2710	2710	0
251	20241126	155000	2700586905	2710	2710	2710	2710	0
252	20241126	154900	2700586905	2710	2710	2710	2710	0
253	20241126	154800	2700586905	2710	2710	2710	2710	0
254	20241126	154700	2700586905	2710	2710	2710	2710	0
255	20241126	154600	2700586905	2710	2710	2710	2710	0
256	20241126	154500	2700586905	2710	2710	2710	2710	0
257	20241126	154400	2700586905	2710	2710	2710	2710	0
258	20241126	154300	2700586905	2710	2710	2710	2710	0
259	20241126	154200	2700586905	2710	2710	2710	2710	0
260	20241126	154100	2700586905	2710	2710	2710	2710	0
261	20241126	154000	2700586905	2710	2710	2710	2710	0
262	20241126	153900	2700586905	2710	2710	2710	2710	0
263	20241126	153800	2700586905	2710	2710	2710	2710	0
264	20241126	153700	2700586905	2710	2710	2710	2710	0
265	20241126	153600	2700586905	2710	2710	2710	2710	0
266	20241126	153500	2700586905	2710	2710	2710	2710	0
267	20241126	153400	2700586905	2710	2710	2710	2710	0
268	20241126	153300	2700586905	2710	2710	2710	2710	0
269	20241126	153200	2700586905	2710	2710	2710	2710	0
270	20241126	153100	2700586905	2710	2710	2710	2710	0
271	20241126	153000	2700586905	2710	2710	2710	2710	34203
272	20241126	152900	2607896775	2710	2710	2710	2710	0
273	20241126	152800	2607896775	2710	2710	2710	2710	0
274	20241126	152700	2607896775	2710	2710	2710	2710	0
275	20241126	152600	2607896775	2710	2710	2710	2710	0
276	20241126	152500	2607896775	2710	2710	2710	2710	0
277	20241126	152400	2607896775	2710	2710	2710	2710	0
278	20241126	152300	2607896775	2710	2710	2710	2710	0
279	20241126	152200	2607896775	2710	2710	2710	2710	0
280	20241126	152100	2607896775	2710	2710	2710	2710	0
281	20241126	152000	2607896775	2710	2710	2710	2710	0
282	20241126	151900	2607896775	2710	2705	2710	2705	2203
283	20241126	151800	2601931455	2700	2705	2710	2700	220
284	20241126	151700	2601336355	2700	2705	2705	2700	5868
285	20241126	151600	2585481400	2710	2710	2710	2710	96
286	20241126	151500	2585221240	2710	2710	2710	2705	5654
287	20241126	151400	2569911075	2710	2710	2710	2710	3266
288	20241126	151300	2561060215	2715	2710	2715	2710	456
289	20241126	151200	2559823120	2715	2710	2715	2705	3847
290	20241126	151100	2549386210	2710	2710	2710	2705	1263
291	20241126	151000	2545963520	2710	2710	2715	2710	287
292	20241126	150900	2545185435	2710	2710	2710	2710	774
293	20241126	150800	2543087895	2710	2705	2715	2705	3929
294	20241126	150700	2532452805	2705	2705	2710	2705	4430
295	20241126	150600	2520469595	2705	2710	2710	2705	2139
296	20241126	150500	2514681595	2715	2710	2715	2705	1595
297	20241126	150400	2510360435	2715	2710	2715	2710	223
298	20241126	150300	2509756095	2720	2705	2720	2705	4694
299	20241126	150200	2497018890	2710	2700	2710	2700	15758
300	20241126	150100	2454353935	2700	2700	2705	2700	7415
301	20241126	150000	2434333430	2700	2695	2700	2695	3334
302	20241126	145900	2425331635	2695	2700	2700	2695	346
303	20241126	145800	2424397440	2695	2690	2695	2690	476
304	20241126	145700	2423114670	2695	2700	2700	2695	453
305	20241126	145600	2421892085	2695	2690	2700	2690	3542
306	20241126	145500	2412332470	2690	2690	2695	2690	420
307	20241126	145400	2411202420	2690	2695	2700	2690	4400
308	20241126	145300	2399344055	2695	2690	2695	2685	16047
309	20241126	145200	2356147960	2690	2690	2690	2690	2
310	20241126	145100	2356142580	2690	2695	2695	2690	32
311	20241126	145000	2356056460	2695	2690	2700	2690	2620
312	20241126	144900	2349006625	2700	2700	2700	2700	529
313	20241126	144800	2347578325	2700	2700	2700	2700	150
314	20241126	144700	2347173325	2700	2700	2700	2700	21
315	20241126	144600	2347116625	2700	2700	2700	2700	0
316	20241126	144500	2347116625	2700	2700	2700	2700	293
317	20241126	144400	2346325525	2695	2695	2695	2695	742
318	20241126	144300	2344325835	2690	2690	2690	2690	0
319	20241126	144200	2344325835	2690	2690	2690	2690	1
320	20241126	144100	2344323145	2690	2700	2700	2690	1336
321	20241126	144000	2340720935	2700	2695	2700	2690	1525
322	20241126	143900	2336609105	2695	2700	2700	2695	10
323	20241126	143800	2336582115	2695	2695	2695	2690	126
324	20241126	143700	2336243045	2695	2695	2700	2695	5076
325	20241126	143600	2322563195	2695	2695	2700	2695	62
326	20241126	143500	2322396065	2695	2700	2700	2695	2316
327	20241126	143400	2316144615	2700	2705	2705	2700	5673
328	20241126	143300	2300826715	2705	2695	2705	2695	7118
329	20241126	143200	2281607305	2690	2695	2695	2690	49
330	20241126	143100	2281475445	2690	2695	2695	2690	999
331	20241126	143000	2278783390	2695	2695	2695	2695	1149
332	20241126	142900	2275686835	2695	2695	2700	2695	1855
333	20241126	142800	2270687550	2695	2695	2700	2695	9999
334	20241126	142700	2243726665	2695	2690	2695	2690	4595
335	20241126	142600	2231366110	2690	2690	2690	2685	1606
336	20241126	142500	2227051785	2690	2690	2690	2690	21
337	20241126	142400	2226995295	2690	2690	2690	2690	2121
338	20241126	142300	2221289805	2685	2685	2685	2675	3335
339	20241126	142200	2212346035	2690	2690	2690	2690	97
340	20241126	142100	2212085105	2690	2685	2690	2685	382
341	20241126	142000	2211057535	2685	2685	2690	2685	6960
342	20241126	141900	2192364815	2680	2680	2680	2680	2416
343	20241126	141800	2185889935	2685	2680	2685	2680	54
344	20241126	141700	2185745210	2680	2675	2680	2675	4409
345	20241126	141600	2173936125	2675	2680	2680	2675	345
346	20241126	141500	2173013025	2680	2680	2685	2675	4276
347	20241126	141400	2161553345	2680	2680	2680	2680	1
348	20241126	141300	2161550665	2685	2680	2685	2675	1034
349	20241126	141200	2158784475	2680	2680	2685	2680	7595
350	20241126	141100	2138425610	2680	2680	2680	2680	25
351	20241126	141000	2138358610	2680	2675	2680	2675	1055
352	20241126	140900	2135536480	2675	2675	2675	2675	100
353	20241126	140800	2135268980	2675	2675	2675	2675	246
354	20241126	140700	2134610930	2680	2675	2680	2670	841
355	20241126	140600	2132359200	2675	2675	2675	2675	550
356	20241126	140500	2130887950	2675	2675	2675	2675	690
357	20241126	140400	2129042200	2675	2675	2675	2675	90
358	20241126	140300	2128801450	2675	2675	2675	2675	50
359	20241126	140200	2128667700	2675	2675	2675	2675	1029
360	20241126	140100	2125915125	2675	2670	2675	2670	2011
361	20241126	140000	2120540700	2670	2675	2675	2670	346
362	20241126	135900	2119615400	2670	2670	2670	2670	0
363	20241126	135800	2119615400	2670	2680	2680	2670	3678
364	20241126	135700	2109776765	2680	2680	2680	2680	0
365	20241126	135600	2109776765	2680	2680	2680	2680	3
366	20241126	135500	2109768725	2680	2680	2680	2680	0
367	20241126	135400	2109768725	2680	2675	2680	2675	4733
368	20241126	135300	2097107915	2675	2670	2675	2670	15371
369	20241126	135200	2056030620	2670	2670	2670	2670	1914
370	20241126	135100	2050920240	2670	2670	2670	2670	1407
371	20241126	135000	2047163550	2670	2675	2675	2670	2990
372	20241126	134900	2039166255	2680	2680	2680	2680	16
373	20241126	134800	2039123375	2675	2675	2675	2675	5531
374	20241126	134700	2024327950	2675	2675	2675	2675	1
375	20241126	134600	2024325275	2675	2675	2675	2675	72
376	20241126	134500	2024132675	2675	2675	2675	2675	131
377	20241126	134400	2023782250	2675	2680	2680	2675	255
378	20241126	134300	2023099890	2675	2680	2680	2675	2
379	20241126	134200	2023094535	2675	2675	2675	2675	250
380	20241126	134100	2022425785	2675	2675	2675	2675	3311
381	20241126	134000	2013568860	2680	2680	2680	2680	0
382	20241126	133900	2013568860	2680	2680	2680	2680	1
383	20241126	133800	2013566180	2680	2675	2680	2675	2007
384	20241126	133700	2008197420	2675	2675	2675	2675	3071
385	20241126	133600	1999982495	2680	2675	2680	2675	228
386	20241126	133500	1999372590	2675	2675	2675	2675	150
387	20241126	133400	1998971340	2675	2675	2675	2675	100
388	20241126	133300	1998703840	2680	2675	2680	2675	520
389	20241126	133200	1997312330	2675	2680	2680	2675	131
390	20241126	133100	1996961765	2680	2680	2680	2680	353
391	20241126	133000	1996015725	2680	2680	2680	2680	2100
392	20241126	132900	1990387725	2680	2680	2680	2675	1002
393	20241126	132800	1987707365	2675	2680	2680	2675	8
394	20241126	132700	1987685935	2675	2675	2675	2675	352
395	20241126	132600	1986744335	2680	2675	2680	2675	382
396	20241126	132500	1985722480	2675	2670	2675	2670	202
397	20241126	132400	1985182140	2680	2680	2680	2680	1030
398	20241126	132300	1982421740	2680	2675	2680	2670	1460
399	20241126	132200	1978522955	2675	2675	2675	2675	4617
400	20241126	132100	1966172480	2680	2675	2680	2675	1292
401	20241126	132000	1962716375	2680	2680	2680	2675	1196
402	20241126	131900	1959516920	2675	2675	2675	2675	1
403	20241126	131800	1959514245	2675	2680	2680	2675	56
404	20241126	131700	1959364440	2680	2680	2680	2680	506
405	20241126	131600	1958008360	2680	2680	2680	2675	112
406	20241126	131500	1957708205	2680	2680	2680	2680	22
407	20241126	131400	1957649245	2680	2680	2680	2680	502
408	20241126	131300	1956303885	2685	2685	2685	2685	1
409	20241126	131200	1956301200	2680	2680	2685	2680	1200
410	20241126	131100	1953082240	2685	2680	2685	2680	132
411	20241126	131000	1952728195	2680	2680	2685	2680	79
412	20241126	130900	1952516190	2685	2685	2685	2675	20
413	20241126	130800	1952462505	2675	2680	2685	2675	6805
414	20241126	130700	1934225665	2680	2675	2680	2675	26
415	20241126	130600	1934156110	2675	2675	2675	2675	5
416	20241126	130500	1934142735	2680	2680	2680	2680	370
417	20241126	130400	1933151135	2680	2680	2680	2680	50
418	20241126	130300	1933017135	2680	2680	2680	2680	200
419	20241126	130200	1932481135	2680	2680	2680	2680	2
420	20241126	130100	1932475775	2675	2675	2675	2675	1000
421	20241126	130000	1929800775	2680	2675	2680	2675	334
422	20241126	125900	1928906155	2675	2675	2675	2675	1001
423	20241126	125800	1926228480	2675	2675	2675	2675	0
424	20241126	125700	1926228480	2675	2675	2680	2675	6550
425	20241126	125600	1908707225	2680	2680	2680	2680	3708
426	20241126	125500	1898769785	2675	2680	2680	2675	426
427	20241126	125400	1897630160	2680	2680	2680	2680	0
428	20241126	125300	1897630160	2680	2680	2680	2675	151
429	20241126	125200	1897225490	2680	2680	2680	2680	21
430	20241126	125100	1897169210	2680	2675	2680	2675	745
431	20241126	125000	1895176210	2675	2680	2680	2675	3483
432	20241126	124900	1885841775	2680	2680	2680	2680	2048
433	20241126	124800	1880353135	2685	2680	2685	2680	123
434	20241126	124700	1880023490	2685	2685	2685	2685	27
435	20241126	124600	1879950995	2680	2680	2680	2680	1
436	20241126	124500	1879948315	2680	2680	2680	2680	201
437	20241126	124400	1879409635	2680	2680	2680	2680	0
438	20241126	124300	1879409635	2680	2680	2685	2680	721
439	20241126	124200	1877477350	2680	2680	2680	2680	1087
440	20241126	124100	1874564190	2680	2680	2680	2680	1389
441	20241126	124000	1870841670	2680	2680	2680	2680	62
442	20241126	123900	1870675510	2680	2680	2685	2680	1035
443	20241126	123800	1867901705	2680	2675	2680	2675	1369
444	20241126	123700	1864239625	2675	2680	2680	2675	26
445	20241126	123600	1864169975	2680	2680	2680	2675	151
446	20241126	123500	1863765300	2680	2685	2685	2680	150
447	20241126	123400	1863362580	2685	2685	2685	2685	6
448	20241126	123300	1863346470	2680	2680	2680	2680	0
449	20241126	123200	1863346470	2680	2680	2685	2675	2002
450	20241126	123100	1857986065	2680	2680	2680	2680	1000
451	20241126	123000	1855306065	2680	2680	2685	2680	1748
452	20241126	122900	1850620385	2675	2675	2675	2675	0
453	20241126	122800	1850620385	2675	2675	2675	2675	1700
454	20241126	122700	1846072885	2680	2675	2680	2675	2420
455	20241126	122600	1839599380	2675	2680	2680	2675	252
456	20241126	122500	1838924025	2670	2670	2670	2670	1230
457	20241126	122400	1835639925	2670	2675	2675	2670	3000
458	20241126	122300	1827623855	2680	2680	2680	2680	99
459	20241126	122200	1827358535	2680	2680	2680	2680	10
460	20241126	122100	1827331735	2680	2680	2680	2680	373
461	20241126	122000	1826332095	2680	2675	2680	2675	8
462	20241126	121900	1826310680	2670	2675	2675	2670	1720
463	20241126	121800	1821709710	2675	2680	2680	2675	3
464	20241126	121700	1821701680	2680	2675	2680	2675	11
465	20241126	121600	1821672240	2680	2685	2685	2680	603
466	20241126	121500	1820056160	2680	2680	2680	2680	2030
467	20241126	121400	1814615760	2675	2675	2675	2675	0
468	20241126	121300	1814615760	2675	2680	2685	2675	522
469	20241126	121200	1813215190	2680	2680	2680	2680	564
470	20241126	121100	1811703670	2680	2680	2680	2680	529
471	20241126	121000	1810285950	2680	2680	2680	2680	180
472	20241126	120900	1809803550	2680	2675	2680	2675	135
473	20241126	120800	1809441795	2680	2685	2685	2680	607
474	20241126	120700	1807815010	2680	2680	2680	2680	4
475	20241126	120600	1807804290	2685	2680	2685	2675	107
476	20241126	120500	1807517695	2680	2680	2680	2680	1439
477	20241126	120400	1803661175	2680	2685	2685	2680	69
478	20241126	120300	1803476065	2685	2680	2685	2680	220
479	20241126	120200	1802885975	2685	2685	2685	2685	2480
480	20241126	120100	1796227175	2685	2685	2685	2680	2696
481	20241126	120000	1788993535	2685	2685	2685	2685	650
482	20241126	115900	1787248285	2685	2685	2685	2685	1
483	20241126	115800	1787245600	2685	2685	2685	2685	2
484	20241126	115700	1787240230	2685	2685	2685	2685	100
485	20241126	115600	1786971730	2680	2685	2685	2680	56
486	20241126	115500	1786821640	2680	2680	2685	2680	2770
487	20241126	115400	1779398035	2680	2680	2680	2680	0
488	20241126	115300	1779398035	2680	2680	2680	2680	1
489	20241126	115200	1779395355	2680	2680	2680	2680	1
490	20241126	115100	1779392675	2680	2680	2680	2680	1872
491	20241126	115000	1774375715	2680	2680	2680	2680	164
492	20241126	114900	1773936195	2680	2675	2680	2675	21
493	20241126	114800	1773880015	2675	2670	2675	2670	1858
494	20241126	114700	1768919145	2670	2670	2670	2670	1350
495	20241126	114600	1765314645	2670	2670	2670	2670	1141
496	20241126	114500	1762268175	2670	2670	2675	2670	7352
497	20241126	114400	1742638075	2675	2675	2675	2675	100
498	20241126	114300	1742370575	2675	2675	2675	2675	0
499	20241126	114200	1742370575	2675	2675	2675	2675	0
500	20241126	114100	1742370575	2675	2675	2675	2675	557
501	20241126	114000	1740880600	2675	2675	2675	2675	311
502	20241126	113900	1740048675	2675	2680	2680	2675	522
503	20241126	113800	1738652255	2675	2680	2680	2675	705
504	20241126	113700	1736764855	2680	2680	2680	2680	1
505	20241126	113600	1736762175	2675	2675	2675	2675	0
506	20241126	113500	1736762175	2675	2675	2675	2675	1252
507	20241126	113400	1733413075	2675	2675	2675	2675	703
508	20241126	113300	1731532550	2675	2675	2675	2675	835
509	20241126	113200	1729298925	2680	2680	2680	2675	40
510	20241126	113100	1729191765	2680	2680	2680	2680	8
511	20241126	113000	1729170325	2670	2675	2675	2670	2451
512	20241126	112900	1722623420	2675	2675	2680	2675	2124
513	20241126	112800	1716941675	2675	2675	2675	2675	354
514	20241126	112700	1715994725	2675	2675	2675	2675	489
515	20241126	112600	1714686650	2675	2680	2680	2675	2805
516	20241126	112500	1707183220	2675	2675	2680	2675	1523
517	20241126	112400	1703109190	2675	2675	2675	2675	785
518	20241126	112300	1701009315	2680	2675	2680	2675	209
519	20241126	112200	1700450195	2680	2675	2680	2675	226
520	20241126	112100	1699844915	2675	2675	2675	2675	100
521	20241126	112000	1699577415	2675	2675	2675	2675	200
522	20241126	111900	1699042415	2675	2675	2675	2675	212
523	20241126	111800	1698475315	2675	2675	2675	2675	2
524	20241126	111700	1698469965	2675	2680	2680	2675	469
525	20241126	111600	1697214545	2680	2675	2680	2675	467
526	20241126	111500	1695964025	2675	2675	2675	2675	268
527	20241126	111400	1695247125	2680	2675	2680	2675	885
528	20241126	111300	1692875365	2675	2680	2680	2675	148
529	20241126	111200	1692479460	2675	2680	2680	2675	2005
530	20241126	111100	1687116060	2680	2680	2680	2675	510
531	20241126	111000	1685749285	2680	2680	2680	2680	2078
532	20241126	110900	1680180245	2680	2685	2685	2680	891
533	20241126	110800	1677792265	2685	2685	2685	2685	7
534	20241126	110700	1677773470	2680	2680	2680	2680	455
535	20241126	110600	1676554070	2680	2680	2680	2680	6
536	20241126	110500	1676537990	2685	2685	2685	2685	19
537	20241126	110400	1676486975	2680	2675	2680	2675	172
538	20241126	110300	1676026815	2685	2675	2685	2675	101
539	20241126	110200	1675756630	2680	2685	2685	2680	1569
540	20241126	110100	1671551655	2680	2685	2685	2680	153
541	20241126	110000	1671141590	2685	2685	2685	2685	819
542	20241126	105900	1668942575	2685	2685	2685	2685	5
543	20241126	105800	1668929150	2680	2680	2680	2680	52
544	20241126	105700	1668789790	2685	2685	2685	2675	21
545	20241126	105600	1668733465	2675	2680	2685	2675	3408
546	20241126	105500	1659602750	2680	2685	2685	2680	474
547	20241126	105400	1658330565	2690	2685	2690	2685	301
548	20241126	105300	1657522375	2680	2690	2690	2680	1030
549	20241126	105200	1654761775	2690	2690	2690	2690	120
550	20241126	105100	1654438975	2685	2675	2685	2675	8098
551	20241126	105000	1632729250	2675	2680	2680	2675	1914
552	20241126	104900	1627607495	2680	2680	2680	2680	87
553	20241126	104800	1627374335	2675	2675	2680	2675	2203
554	20241126	104700	1621481060	2680	2680	2680	2670	284
555	20241126	104600	1620722030	2680	2680	2680	2670	903
556	20241126	104500	1618306980	2680	2680	2680	2675	3410
557	20241126	104400	1609184110	2680	2675	2680	2675	77
558	20241126	104300	1608978015	2675	2675	2675	2675	310
559	20241126	104200	1608148765	2675	2680	2680	2675	1039
560	20241126	104100	1605369275	2675	2680	2680	2675	397
561	20241126	104000	1604307295	2680	2675	2680	2675	11
562	20241126	103900	1604277865	2675	2675	2675	2675	354
563	20241126	103800	1603330915	2675	2675	2675	2675	1807
564	20241126	103700	1598497190	2680	2675	2680	2670	1010
565	20241126	103600	1595795460	2670	2670	2670	2670	16
566	20241126	103500	1595752740	2675	2680	2680	2675	923
567	20241126	103400	1593283565	2675	2670	2675	2670	1033
568	20241126	103300	1590520305	2670	2675	2675	2670	16618
569	20241126	103200	1546130245	2680	2680	2680	2680	617
570	20241126	103100	1544476685	2675	2680	2680	2675	508
571	20241126	103000	1543115270	2680	2680	2680	2675	1316
572	20241126	102900	1539593395	2675	2670	2675	2670	34344
573	20241126	102800	1447732270	2675	2675	2675	2675	1226
574	20241126	102700	1444452720	2675	2670	2675	2670	735
575	20241126	102600	1442490020	2675	2675	2675	2675	29
576	20241126	102500	1442412445	2675	2675	2675	2675	4183
577	20241126	102400	1431222920	2675	2675	2675	2670	53
578	20241126	102300	1431081190	2675	2670	2675	2670	486
579	20241126	102200	1429783340	2675	2675	2675	2665	1327
580	20241126	102100	1426245615	2675	2670	2675	2670	4897
581	20241126	102000	1413170620	2665	2670	2670	2665	673
582	20241126	101900	1411375710	2670	2670	2670	2670	522
583	20241126	101800	1409981970	2670	2665	2670	2665	2
584	20241126	101700	1409976635	2665	2665	2665	2665	303
585	20241126	101600	1409169140	2670	2665	2670	2665	474
586	20241126	101500	1407905925	2665	2665	2670	2665	5329
587	20241126	101400	1393703070	2670	2665	2670	2665	5809
588	20241126	101300	1378222065	2665	2665	2665	2665	833
589	20241126	101200	1376002120	2670	2670	2670	2665	35
590	20241126	101100	1375908730	2665	2670	2670	2665	4362
591	20241126	101000	1364280770	2665	2670	2670	2665	2226
592	20241126	100900	1358347475	2670	2670	2670	2665	2218
593	20241126	100800	1352425970	2670	2670	2675	2670	2122
594	20241126	100700	1346760185	2670	2670	2670	2670	2277
595	20241126	100600	1340680595	2670	2670	2675	2665	1252
596	20241126	100500	1337337925	2675	2670	2675	2665	1243
597	20241126	100400	1334018670	2670	2670	2670	2670	1153
598	20241126	100300	1330940160	2670	2670	2670	2670	1930
599	20241126	100200	1325787060	2675	2670	2675	2670	1501
600	20241126	100100	1321779355	2670	2670	2675	2665	6972
601	20241126	100000	1303163925	2670	2675	2675	2670	2215
602	20241126	095900	1297239195	2675	2680	2680	2675	456
603	20241126	095800	1296019390	2675	2680	2680	2675	128
604	20241126	095700	1295676625	2670	2675	2680	2670	5212
605	20241126	095600	1281742025	2670	2680	2680	2670	8941
606	20241126	095500	1257826360	2680	2690	2690	2680	17820
607	20241126	095400	1210037915	2685	2685	2685	2685	2063
608	20241126	095300	1204498760	2685	2685	2685	2680	495
609	20241126	095200	1203171790	2685	2685	2685	2680	726
610	20241126	095100	1201225340	2685	2680	2685	2680	1627
611	20241126	095000	1196863685	2685	2685	2685	2680	1767
612	20241126	094900	1192121790	2685	2690	2690	2685	1188
613	20241126	094800	1188931955	2685	2680	2685	2680	6113
614	20241126	094700	1172519135	2680	2680	2680	2675	2014
615	20241126	094600	1167121685	2680	2685	2685	2680	770
616	20241126	094500	1165057535	2680	2680	2685	2680	475
617	20241126	094400	1163784400	2675	2680	2685	2675	1720
618	20241126	094300	1159175140	2680	2680	2680	2680	3625
619	20241126	094200	1149460140	2675	2680	2680	2675	1308
620	20241126	094100	1145960515	2675	2675	2680	2675	3797
621	20241126	094000	1135800285	2665	2670	2670	2665	11750
622	20241126	093900	1104435395	2670	2670	2675	2670	7543
623	20241126	093800	1084295570	2670	2675	2675	2670	183
624	20241126	093700	1083806645	2670	2675	2675	2670	2261
625	20241126	093600	1077759015	2670	2675	2675	2670	1156
626	20241126	093500	1074667180	2675	2675	2675	2670	2398
627	20241126	093400	1068253035	2675	2680	2680	2675	6666
628	20241126	093300	1050421455	2680	2670	2680	2670	18021
629	20241126	093200	1002272445	2675	2680	2680	2670	6771
630	20241126	093100	984193760	2675	2680	2680	2670	16165
631	20241126	093000	940909595	2680	2680	2685	2680	3696
632	20241126	092900	931004255	2680	2680	2680	2675	5581
633	20241126	092800	916057415	2680	2680	2680	2675	1759
634	20241126	092700	911343335	2680	2680	2680	2675	6493
635	20241126	092600	893962025	2685	2685	2685	2680	3548
636	20241126	092500	884447780	2685	2680	2685	2680	3156
637	20241126	092400	875986670	2680	2685	2685	2675	15369
638	20241126	092300	834816655	2690	2685	2690	2685	33
639	20241126	092200	834727930	2680	2680	2690	2680	6049
640	20241126	092100	818516510	2680	2685	2690	2680	26210
641	20241126	092000	748175160	2690	2690	2690	2690	2813
642	20241126	091900	740608190	2690	2685	2690	2685	1611
643	20241126	091800	736277605	2685	2690	2690	2685	1583
644	20241126	091700	732020180	2700	2700	2700	2685	210
645	20241126	091600	731453460	2700	2685	2700	2680	4695
646	20241126	091500	718843695	2680	2685	2685	2680	8355
647	20241126	091400	696429070	2685	2700	2705	2680	30200
648	20241126	091300	615273975	2705	2705	2705	2695	7639
649	20241126	091200	594651040	2710	2710	2710	2705	2163
650	20241126	091100	588790925	2705	2710	2710	2705	896
651	20241126	091000	586366180	2710	2695	2710	2695	29732
652	20241126	090900	505999380	2695	2700	2700	2695	695
653	20241126	090800	504122990	2700	2695	2710	2695	8705
654	20241126	090700	480596665	2700	2695	2700	2695	16523
655	20241126	090600	436025275	2690	2700	2700	2685	20963
656	20241126	090500	379575465	2695	2700	2705	2695	7913
657	20241126	090400	358211150	2700	2695	2710	2695	11373
658	20241126	090300	327496485	2700	2710	2715	2700	36169
659	20241126	090200	229538280	2710	2710	2720	2705	22984
660	20241126	090100	167180415	2710	2715	2715	2700	26578
661	20241126	090000	95255045	2720	2700	2740	2700	35084