KissMeData/214260/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204500	1187045650	16130	16130	16130	16130	2264
3	20241126	204400	1187045650	16130	16130	16130	16130	0
4	20241126	204300	1187045650	16130	16130	16130	16130	0
5	20241126	204200	1187045650	16130	16130	16130	16130	0
6	20241126	204100	1187045650	16130	16130	16130	16130	0
7	20241126	204000	1187045650	16130	16130	16130	16130	0
8	20241126	203900	1187045650	16130	16130	16130	16130	0
9	20241126	203800	1187045650	16130	16130	16130	16130	0
10	20241126	203700	1187045650	16130	16130	16130	16130	0
11	20241126	203600	1187045650	16130	16130	16130	16130	0
12	20241126	203500	1187045650	16130	16130	16130	16130	0
13	20241126	203400	1187045650	16130	16130	16130	16130	0
14	20241126	203300	1187045650	16130	16130	16130	16130	0
15	20241126	203200	1187045650	16130	16130	16130	16130	0
16	20241126	203100	1187045650	16130	16130	16130	16130	0
17	20241126	203000	1187045650	16130	16130	16130	16130	0
18	20241126	202900	1187045650	16130	16130	16130	16130	0
19	20241126	202800	1187045650	16130	16130	16130	16130	0
20	20241126	202700	1187045650	16130	16130	16130	16130	0
21	20241126	202600	1187045650	16130	16130	16130	16130	0
22	20241126	202500	1187045650	16130	16130	16130	16130	0
23	20241126	202400	1187045650	16130	16130	16130	16130	0
24	20241126	202300	1187045650	16130	16130	16130	16130	0
25	20241126	202200	1187045650	16130	16130	16130	16130	0
26	20241126	202100	1187045650	16130	16130	16130	16130	0
27	20241126	202000	1187045650	16130	16130	16130	16130	0
28	20241126	201900	1187045650	16130	16130	16130	16130	0
29	20241126	201800	1187045650	16130	16130	16130	16130	0
30	20241126	201700	1187045650	16130	16130	16130	16130	0
31	20241126	201600	1187045650	16130	16130	16130	16130	0
32	20241126	201500	1187045650	16130	16130	16130	16130	2264
33	20241126	201400	1187045650	16130	16130	16130	16130	0
34	20241126	201300	1187045650	16130	16130	16130	16130	0
35	20241126	201200	1187045650	16130	16130	16130	16130	0
36	20241126	201100	1187045650	16130	16130	16130	16130	0
37	20241126	201000	1187045650	16130	16130	16130	16130	0
38	20241126	200900	1187045650	16130	16130	16130	16130	0
39	20241126	200800	1187045650	16130	16130	16130	16130	0
40	20241126	200700	1187045650	16130	16130	16130	16130	0
41	20241126	200600	1187045650	16130	16130	16130	16130	0
42	20241126	200500	1187045650	16130	16130	16130	16130	0
43	20241126	200400	1187045650	16130	16130	16130	16130	0
44	20241126	200300	1187045650	16130	16130	16130	16130	0
45	20241126	200200	1187045650	16130	16130	16130	16130	0
46	20241126	200100	1187045650	16130	16130	16130	16130	0
47	20241126	200000	1187045650	16130	16130	16130	16130	0
48	20241126	195900	1187045650	16130	16130	16130	16130	0
49	20241126	195800	1187045650	16130	16130	16130	16130	0
50	20241126	195700	1187045650	16130	16130	16130	16130	0
51	20241126	195600	1187045650	16130	16130	16130	16130	0
52	20241126	195500	1187045650	16130	16130	16130	16130	0
53	20241126	195400	1187045650	16130	16130	16130	16130	0
54	20241126	195300	1187045650	16130	16130	16130	16130	0
55	20241126	195200	1187045650	16130	16130	16130	16130	0
56	20241126	195100	1187045650	16130	16130	16130	16130	0
57	20241126	195000	1187045650	16130	16130	16130	16130	0
58	20241126	194900	1187045650	16130	16130	16130	16130	0
59	20241126	194800	1187045650	16130	16130	16130	16130	0
60	20241126	194700	1187045650	16130	16130	16130	16130	0
61	20241126	194600	1187045650	16130	16130	16130	16130	0
62	20241126	194500	1187045650	16130	16130	16130	16130	2264
63	20241126	194400	1187045650	16130	16130	16130	16130	0
64	20241126	194300	1187045650	16130	16130	16130	16130	0
65	20241126	194200	1187045650	16130	16130	16130	16130	0
66	20241126	194100	1187045650	16130	16130	16130	16130	0
67	20241126	194000	1187045650	16130	16130	16130	16130	0
68	20241126	193900	1187045650	16130	16130	16130	16130	0
69	20241126	193800	1187045650	16130	16130	16130	16130	0
70	20241126	193700	1187045650	16130	16130	16130	16130	0
71	20241126	193600	1187045650	16130	16130	16130	16130	0
72	20241126	193500	1187045650	16130	16130	16130	16130	0
73	20241126	193400	1187045650	16130	16130	16130	16130	0
74	20241126	193300	1187045650	16130	16130	16130	16130	0
75	20241126	193200	1187045650	16130	16130	16130	16130	0
76	20241126	193100	1187045650	16130	16130	16130	16130	0
77	20241126	193000	1187045650	16130	16130	16130	16130	0
78	20241126	192900	1187045650	16130	16130	16130	16130	0
79	20241126	192800	1187045650	16130	16130	16130	16130	0
80	20241126	192700	1187045650	16130	16130	16130	16130	0
81	20241126	192600	1187045650	16130	16130	16130	16130	0
82	20241126	192500	1187045650	16130	16130	16130	16130	0
83	20241126	192400	1187045650	16130	16130	16130	16130	0
84	20241126	192300	1187045650	16130	16130	16130	16130	0
85	20241126	192200	1187045650	16130	16130	16130	16130	0
86	20241126	192100	1187045650	16130	16130	16130	16130	0
87	20241126	192000	1187045650	16130	16130	16130	16130	0
88	20241126	191900	1187045650	16130	16130	16130	16130	0
89	20241126	191800	1187045650	16130	16130	16130	16130	0
90	20241126	191700	1187045650	16130	16130	16130	16130	0
91	20241126	191600	1187045650	16130	16130	16130	16130	0
92	20241126	191500	1187045650	16130	16130	16130	16130	2264
93	20241126	191400	1187045650	16130	16130	16130	16130	0
94	20241126	191300	1187045650	16130	16130	16130	16130	0
95	20241126	191200	1187045650	16130	16130	16130	16130	0
96	20241126	191100	1187045650	16130	16130	16130	16130	0
97	20241126	191000	1187045650	16130	16130	16130	16130	0
98	20241126	190900	1187045650	16130	16130	16130	16130	0
99	20241126	190800	1187045650	16130	16130	16130	16130	0
100	20241126	190700	1187045650	16130	16130	16130	16130	0
101	20241126	190600	1187045650	16130	16130	16130	16130	0
102	20241126	190500	1187045650	16130	16130	16130	16130	0
103	20241126	190400	1187045650	16130	16130	16130	16130	0
104	20241126	190300	1187045650	16130	16130	16130	16130	0
105	20241126	190200	1187045650	16130	16130	16130	16130	0
106	20241126	190100	1187045650	16130	16130	16130	16130	0
107	20241126	190000	1187045650	16130	16130	16130	16130	0
108	20241126	185900	1187045650	16130	16130	16130	16130	0
109	20241126	185800	1187045650	16130	16130	16130	16130	0
110	20241126	185700	1187045650	16130	16130	16130	16130	0
111	20241126	185600	1187045650	16130	16130	16130	16130	0
112	20241126	185500	1187045650	16130	16130	16130	16130	0
113	20241126	185400	1187045650	16130	16130	16130	16130	0
114	20241126	185300	1187045650	16130	16130	16130	16130	0
115	20241126	185200	1187045650	16130	16130	16130	16130	0
116	20241126	185100	1187045650	16130	16130	16130	16130	0
117	20241126	185000	1187045650	16130	16130	16130	16130	0
118	20241126	184900	1187045650	16130	16130	16130	16130	0
119	20241126	184800	1187045650	16130	16130	16130	16130	0
120	20241126	184700	1187045650	16130	16130	16130	16130	0
121	20241126	184600	1187045650	16130	16130	16130	16130	0
122	20241126	184500	1187045650	16130	16130	16130	16130	2264
123	20241126	184400	1187045650	16130	16130	16130	16130	0
124	20241126	184300	1187045650	16130	16130	16130	16130	0
125	20241126	184200	1187045650	16130	16130	16130	16130	0
126	20241126	184100	1187045650	16130	16130	16130	16130	0
127	20241126	184000	1187045650	16130	16130	16130	16130	0
128	20241126	183900	1187045650	16130	16130	16130	16130	0
129	20241126	183800	1187045650	16130	16130	16130	16130	0
130	20241126	183700	1187045650	16130	16130	16130	16130	0
131	20241126	183600	1187045650	16130	16130	16130	16130	0
132	20241126	183500	1187045650	16130	16130	16130	16130	0
133	20241126	183400	1187045650	16130	16130	16130	16130	0
134	20241126	183300	1187045650	16130	16130	16130	16130	0
135	20241126	183200	1187045650	16130	16130	16130	16130	0
136	20241126	183100	1187045650	16130	16130	16130	16130	0
137	20241126	183000	1187045650	16130	16130	16130	16130	0
138	20241126	182900	1187045650	16130	16130	16130	16130	0
139	20241126	182800	1187045650	16130	16130	16130	16130	0
140	20241126	182700	1187045650	16130	16130	16130	16130	0
141	20241126	182600	1187045650	16130	16130	16130	16130	0
142	20241126	182500	1187045650	16130	16130	16130	16130	0
143	20241126	182400	1187045650	16130	16130	16130	16130	0
144	20241126	182300	1187045650	16130	16130	16130	16130	0
145	20241126	182200	1187045650	16130	16130	16130	16130	0
146	20241126	182100	1187045650	16130	16130	16130	16130	0
147	20241126	182000	1187045650	16130	16130	16130	16130	0
148	20241126	181900	1187045650	16130	16130	16130	16130	0
149	20241126	181800	1187045650	16130	16130	16130	16130	0
150	20241126	181700	1187045650	16130	16130	16130	16130	0
151	20241126	181600	1187045650	16130	16130	16130	16130	0
152	20241126	181500	1187045650	16130	16130	16130	16130	2264
153	20241126	181400	1187045650	16130	16130	16130	16130	0
154	20241126	181300	1187045650	16130	16130	16130	16130	0
155	20241126	181200	1187045650	16130	16130	16130	16130	0
156	20241126	181100	1187045650	16130	16130	16130	16130	0
157	20241126	181000	1187045650	16130	16130	16130	16130	0
158	20241126	180900	1187045650	16130	16130	16130	16130	0
159	20241126	180800	1187045650	16130	16130	16130	16130	0
160	20241126	180700	1187045650	16130	16130	16130	16130	0
161	20241126	180600	1187045650	16130	16130	16130	16130	0
162	20241126	180500	1187045650	16130	16130	16130	16130	0
163	20241126	180400	1187045650	16130	16130	16130	16130	0
164	20241126	180300	1187045650	16130	16130	16130	16130	0
165	20241126	180200	1187045650	16130	16130	16130	16130	0
166	20241126	180100	1187045650	16130	16130	16130	16130	0
167	20241126	180000	1187045650	16130	16130	16130	16130	0
168	20241126	175900	1187045650	16130	16130	16130	16130	0
169	20241126	175800	1187045650	16130	16130	16130	16130	0
170	20241126	175700	1187045650	16130	16130	16130	16130	0
171	20241126	175600	1187045650	16130	16130	16130	16130	0
172	20241126	175500	1187045650	16130	16130	16130	16130	0
173	20241126	175400	1187045650	16130	16130	16130	16130	0
174	20241126	175300	1187045650	16130	16130	16130	16130	0
175	20241126	175200	1187045650	16130	16130	16130	16130	0
176	20241126	175100	1187045650	16130	16130	16130	16130	0
177	20241126	175000	1187045650	16130	16130	16130	16130	0
178	20241126	174900	1187045650	16130	16130	16130	16130	0
179	20241126	174800	1187045650	16130	16130	16130	16130	0
180	20241126	174700	1187045650	16130	16130	16130	16130	0
181	20241126	174600	1187045650	16130	16130	16130	16130	0
182	20241126	174500	1187045650	16130	16130	16130	16130	2264
183	20241126	174400	1187045650	16130	16130	16130	16130	0
184	20241126	174300	1187045650	16130	16130	16130	16130	0
185	20241126	174200	1187045650	16130	16130	16130	16130	0
186	20241126	174100	1187045650	16130	16130	16130	16130	0
187	20241126	174000	1187045650	16130	16130	16130	16130	0
188	20241126	173900	1187045650	16130	16130	16130	16130	0
189	20241126	173800	1187045650	16130	16130	16130	16130	0
190	20241126	173700	1187045650	16130	16130	16130	16130	0
191	20241126	173600	1187045650	16130	16130	16130	16130	0
192	20241126	173500	1187045650	16130	16130	16130	16130	0
193	20241126	173400	1187045650	16130	16130	16130	16130	0
194	20241126	173300	1187045650	16130	16130	16130	16130	0
195	20241126	173200	1187045650	16130	16130	16130	16130	0
196	20241126	173100	1187045650	16130	16130	16130	16130	0
197	20241126	173000	1187045650	16130	16130	16130	16130	0
198	20241126	172900	1187045650	16130	16130	16130	16130	0
199	20241126	172800	1187045650	16130	16130	16130	16130	0
200	20241126	172700	1187045650	16130	16130	16130	16130	0
201	20241126	172600	1187045650	16130	16130	16130	16130	0
202	20241126	172500	1187045650	16130	16130	16130	16130	0
203	20241126	172400	1187045650	16130	16130	16130	16130	0
204	20241126	172300	1187045650	16130	16130	16130	16130	0
205	20241126	172200	1187045650	16130	16130	16130	16130	0
206	20241126	172100	1187045650	16130	16130	16130	16130	0
207	20241126	172000	1187045650	16130	16130	16130	16130	0
208	20241126	171900	1187045650	16130	16130	16130	16130	0
209	20241126	171800	1187045650	16130	16130	16130	16130	0
210	20241126	171700	1187045650	16130	16130	16130	16130	0
211	20241126	171600	1187045650	16130	16130	16130	16130	0
212	20241126	171500	1187045650	16130	16130	16130	16130	2264
213	20241126	171400	1187045650	16130	16130	16130	16130	0
214	20241126	171300	1187045650	16130	16130	16130	16130	0
215	20241126	171200	1187045650	16130	16130	16130	16130	0
216	20241126	171100	1187045650	16130	16130	16130	16130	0
217	20241126	171000	1187045650	16130	16130	16130	16130	0
218	20241126	170900	1187045650	16130	16130	16130	16130	0
219	20241126	170800	1187045650	16130	16130	16130	16130	0
220	20241126	170700	1187045650	16130	16130	16130	16130	0
221	20241126	170600	1187045650	16130	16130	16130	16130	0
222	20241126	170500	1187045650	16130	16130	16130	16130	0
223	20241126	170400	1187045650	16130	16130	16130	16130	0
224	20241126	170300	1187045650	16130	16130	16130	16130	0
225	20241126	170200	1187045650	16130	16130	16130	16130	0
226	20241126	170100	1187045650	16130	16130	16130	16130	0
227	20241126	170000	1187045650	16130	16130	16130	16130	0
228	20241126	165900	1187045650	16130	16130	16130	16130	0
229	20241126	165800	1187045650	16130	16130	16130	16130	0
230	20241126	165700	1187045650	16130	16130	16130	16130	0
231	20241126	165600	1187045650	16130	16130	16130	16130	0
232	20241126	165500	1187045650	16130	16130	16130	16130	0
233	20241126	165400	1187045650	16130	16130	16130	16130	0
234	20241126	165300	1187045650	16130	16130	16130	16130	0
235	20241126	165200	1187045650	16130	16130	16130	16130	0
236	20241126	165100	1187045650	16130	16130	16130	16130	0
237	20241126	165000	1187045650	16130	16130	16130	16130	0
238	20241126	164900	1187045650	16130	16130	16130	16130	0
239	20241126	164800	1187045650	16130	16130	16130	16130	0
240	20241126	164700	1187045650	16130	16130	16130	16130	0
241	20241126	164600	1187045650	16130	16130	16130	16130	0
242	20241126	164500	1187045650	16130	16130	16130	16130	2264
243	20241126	164400	1187045650	16130	16130	16130	16130	0
244	20241126	164300	1187045650	16130	16130	16130	16130	0
245	20241126	164200	1187045650	16130	16130	16130	16130	0
246	20241126	164100	1187045650	16130	16130	16130	16130	0
247	20241126	164000	1187045650	16130	16130	16130	16130	0
248	20241126	163900	1187045650	16130	16130	16130	16130	0
249	20241126	163800	1187045650	16130	16130	16130	16130	0
250	20241126	163700	1187045650	16130	16130	16130	16130	0
251	20241126	163600	1187045650	16130	16130	16130	16130	0
252	20241126	163500	1187045650	16130	16130	16130	16130	0
253	20241126	163400	1187045650	16130	16130	16130	16130	0
254	20241126	163300	1187045650	16130	16130	16130	16130	0
255	20241126	163200	1187045650	16130	16130	16130	16130	0
256	20241126	163100	1187045650	16130	16130	16130	16130	0
257	20241126	163000	1187045650	16130	16130	16130	16130	0
258	20241126	162900	1187045650	16130	16130	16130	16130	0
259	20241126	162800	1187045650	16130	16130	16130	16130	0
260	20241126	162700	1187045650	16130	16130	16130	16130	0
261	20241126	162600	1187045650	16130	16130	16130	16130	0
262	20241126	162500	1187045650	16130	16130	16130	16130	0
263	20241126	162400	1187045650	16130	16130	16130	16130	0
264	20241126	162300	1187045650	16130	16130	16130	16130	0
265	20241126	162200	1187045650	16130	16130	16130	16130	0
266	20241126	162100	1187045650	16130	16130	16130	16130	0
267	20241126	162000	1187045650	16130	16130	16130	16130	0
268	20241126	161900	1187045650	16130	16130	16130	16130	0
269	20241126	161800	1187045650	16130	16130	16130	16130	0
270	20241126	161700	1187045650	16130	16130	16130	16130	0
271	20241126	161600	1187045650	16130	16130	16130	16130	0
272	20241126	161500	1187045650	16130	16130	16130	16130	2264
273	20241126	161400	1187045650	16130	16130	16130	16130	0
274	20241126	161300	1187045650	16130	16130	16130	16130	0
275	20241126	161200	1187045650	16130	16130	16130	16130	0
276	20241126	161100	1187045650	16130	16130	16130	16130	0
277	20241126	161000	1187045650	16130	16130	16130	16130	0
278	20241126	160900	1187045650	16130	16130	16130	16130	0
279	20241126	160800	1187045650	16130	16130	16130	16130	0
280	20241126	160700	1187045650	16130	16130	16130	16130	0
281	20241126	160600	1187045650	16130	16130	16130	16130	0
282	20241126	160500	1187045650	16130	16130	16130	16130	0
283	20241126	160400	1187045650	16130	16130	16130	16130	0
284	20241126	160300	1187045650	16130	16130	16130	16130	0
285	20241126	160200	1187045650	16130	16130	16130	16130	0
286	20241126	160100	1187045650	16130	16130	16130	16130	0
287	20241126	160000	1187045650	16130	16130	16130	16130	0
288	20241126	155900	1187045650	16130	16130	16130	16130	0
289	20241126	155800	1187045650	16130	16130	16130	16130	0
290	20241126	155700	1187045650	16130	16130	16130	16130	0
291	20241126	155600	1187045650	16130	16130	16130	16130	0
292	20241126	155500	1187045650	16130	16130	16130	16130	0
293	20241126	155400	1187045650	16130	16130	16130	16130	0
294	20241126	155300	1187045650	16130	16130	16130	16130	0
295	20241126	155200	1187045650	16130	16130	16130	16130	0
296	20241126	155100	1187045650	16130	16130	16130	16130	0
297	20241126	155000	1187045650	16130	16130	16130	16130	0
298	20241126	154900	1187045650	16130	16130	16130	16130	0
299	20241126	154800	1187045650	16130	16130	16130	16130	0
300	20241126	154700	1187045650	16130	16130	16130	16130	0
301	20241126	154600	1187045650	16130	16130	16130	16130	0
302	20241126	154500	1187045650	16130	16130	16130	16130	2264
303	20241126	154400	1187045650	16130	16130	16130	16130	0
304	20241126	154300	1187045650	16130	16130	16130	16130	0
305	20241126	154200	1187045650	16130	16130	16130	16130	0
306	20241126	154100	1187045650	16130	16130	16130	16130	0
307	20241126	154000	1187045650	16130	16130	16130	16130	0
308	20241126	153900	1187045650	16130	16130	16130	16130	0
309	20241126	153800	1187045650	16130	16130	16130	16130	0
310	20241126	153700	1187045650	16130	16130	16130	16130	0
311	20241126	153600	1187045650	16130	16130	16130	16130	0
312	20241126	153500	1187045650	16130	16130	16130	16130	0
313	20241126	153400	1187045650	16130	16130	16130	16130	0
314	20241126	153300	1187045650	16130	16130	16130	16130	0
315	20241126	153200	1187045650	16130	16130	16130	16130	0
316	20241126	153100	1187045650	16130	16130	16130	16130	0
317	20241126	153000	1187045650	16130	16130	16130	16130	2264
318	20241126	152900	1150527330	16100	16100	16100	16100	0
319	20241126	152800	1150527330	16100	16100	16100	16100	0
320	20241126	152700	1150527330	16100	16100	16100	16100	0
321	20241126	152600	1150527330	16100	16100	16100	16100	0
322	20241126	152500	1150527330	16100	16100	16100	16100	0
323	20241126	152400	1150527330	16100	16100	16100	16100	0
324	20241126	152300	1150527330	16100	16100	16100	16100	0
325	20241126	152200	1150527330	16100	16100	16100	16100	0
326	20241126	152100	1150527330	16100	16100	16100	16100	0
327	20241126	152000	1150527330	16100	16100	16100	16100	0
328	20241126	151900	1150527330	16100	16090	16100	16050	274
329	20241126	151800	1146120750	16090	16040	16090	16040	445
330	20241126	151700	1138978980	16040	16050	16050	16040	219
331	20241126	151600	1135464730	16040	16060	16060	16040	120
332	20241126	151500	1133537930	16060	16060	16060	16060	20
333	20241126	151400	1133216730	16060	16050	16060	16020	102
334	20241126	151300	1131579530	16060	16020	16060	16020	140
335	20241126	151200	1129332730	16020	16050	16060	15990	323
336	20241126	151100	1124157190	16060	16080	16080	16060	209
337	20241126	151000	1120800200	16080	16100	16110	16080	296
338	20241126	150900	1116037580	16100	16100	16100	16100	75
339	20241126	150800	1114830080	16100	16100	16100	16100	103
340	20241126	150700	1113171780	16100	16070	16100	16070	388
341	20241126	150600	1106930620	16080	16080	16080	16080	0
342	20241126	150500	1106930620	16080	16030	16080	16030	8
343	20241126	150400	1106802030	16090	16080	16090	16080	30
344	20241126	150300	1106319430	16000	16010	16010	16000	145
345	20241126	150200	1103999410	16090	16090	16090	16090	2
346	20241126	150100	1103967230	16060	16050	16060	16000	562
347	20241126	150000	1094966400	16050	16020	16050	16020	106
348	20241126	145900	1093266000	16010	16050	16050	16010	40
349	20241126	145800	1092624770	16050	16020	16050	16010	101
350	20241126	145700	1091006720	16030	16030	16030	16030	0
351	20241126	145600	1091006720	16030	16020	16030	16020	20
352	20241126	145500	1090686190	16030	16020	16030	16020	65
353	20241126	145400	1089644790	16010	16020	16020	16010	66
354	20241126	145300	1088587580	16020	16010	16050	16010	73
355	20241126	145200	1087416030	16050	16050	16050	16050	6
356	20241126	145100	1087319730	16050	16050	16050	16050	1
357	20241126	145000	1087303680	16030	16010	16030	16000	62
358	20241126	144900	1086311500	16010	16000	16070	16000	23
359	20241126	144800	1085942080	15990	16000	16000	15990	94
360	20241126	144700	1084438600	15990	16030	16030	15980	2418
361	20241126	144600	1045742930	16030	16030	16030	16030	6
362	20241126	144500	1045646750	16020	16030	16030	16020	1299
363	20241126	144400	1024836440	16030	16030	16030	16030	0
364	20241126	144300	1024836440	16030	16030	16030	16030	50
365	20241126	144200	1024034940	16020	16020	16020	16020	0
366	20241126	144100	1024034940	16020	16020	16020	16020	0
367	20241126	144000	1024034940	16020	16020	16020	16020	0
368	20241126	143900	1024034940	16020	16020	16020	16020	0
369	20241126	143800	1024034940	16020	16030	16030	16020	174
370	20241126	143700	1021246730	16040	16040	16040	16040	0
371	20241126	143600	1021246730	16040	16100	16100	16040	103
372	20241126	143500	1019588790	16120	16120	16120	16100	6
373	20241126	143400	1019492090	16120	16100	16120	16100	285
374	20241126	143300	1014903530	16100	16100	16100	16100	234
375	20241126	143200	1011136130	16100	16100	16120	16100	102
376	20241126	143100	1009493900	16120	16090	16120	16080	98
377	20241126	143000	1007917280	16080	16100	16100	16080	193
378	20241126	142900	1004813000	16100	16100	16100	16100	38
379	20241126	142800	1004201200	16100	16100	16100	16100	2
380	20241126	142700	1004169000	16090	16100	16100	16090	2
381	20241126	142600	1004136810	16090	16090	16090	16090	78
382	20241126	142500	1002881790	16030	16080	16090	16030	117
383	20241126	142400	1001006110	16030	16040	16040	16030	69
384	20241126	142300	999899930	16020	16020	16020	16020	0
385	20241126	142200	999899930	16020	16020	16020	16020	0
386	20241126	142100	999899930	16020	16020	16020	16020	0
387	20241126	142000	999899930	16020	16010	16020	16010	502
388	20241126	141900	991859890	16000	16000	16000	16000	0
389	20241126	141800	991859890	16000	16000	16000	16000	162
390	20241126	141700	989267890	16000	15990	16000	15990	111
391	20241126	141600	987492990	15990	15990	15990	15980	181
392	20241126	141500	984599400	16010	16010	16010	16010	0
393	20241126	141400	984599400	16010	16010	16010	16010	110
394	20241126	141300	982838300	16020	16020	16020	16020	0
395	20241126	141200	982838300	16020	16020	16020	16020	1
396	20241126	141100	982822280	15970	15970	15970	15970	0
397	20241126	141000	982822280	15970	15970	15970	15970	1
398	20241126	140900	982806310	15960	15960	15960	15960	11
399	20241126	140800	982630750	15960	15970	15970	15960	42
400	20241126	140700	981960380	15970	15970	15970	15970	1
401	20241126	140600	981944410	15940	15940	15940	15940	30
402	20241126	140500	981466210	15940	15960	15960	15940	1134
403	20241126	140400	963383950	15950	15960	15960	15950	800
404	20241126	140300	950620920	15960	15980	15980	15960	315
405	20241126	140200	945592480	15980	15980	15980	15980	0
406	20241126	140100	945592480	15980	15980	15980	15980	2
407	20241126	140000	945560520	15970	15980	15980	15970	141
408	20241126	135900	943308130	15980	16010	16010	15980	1403
409	20241126	135800	920859180	16020	16020	16020	16020	0
410	20241126	135700	920859180	16020	16020	16020	16020	0
411	20241126	135600	920859180	16020	16020	16020	16020	49
412	20241126	135500	920074200	16020	16020	16020	16020	51
413	20241126	135400	919257180	16050	16050	16060	16050	33
414	20241126	135300	918727520	16050	16050	16050	16050	1
415	20241126	135200	918711470	16020	16050	16050	16010	352
416	20241126	135100	913071630	16090	16090	16090	16090	0
417	20241126	135000	913071630	16090	16090	16090	16090	0
418	20241126	134900	913071630	16090	16010	16090	16010	27
419	20241126	134800	912638930	16000	16000	16000	16000	165
420	20241126	134700	909998930	16050	16040	16050	16040	70
421	20241126	134600	908876040	15990	15990	15990	15990	32
422	20241126	134500	908364360	15980	15980	15980	15980	0
423	20241126	134400	908364360	15980	15990	15990	15980	39
424	20241126	134300	907741080	15990	16070	16070	15990	43
425	20241126	134200	907053400	15980	15980	16090	15980	300
426	20241126	134100	902259180	15980	15970	15980	15970	86
427	20241126	134000	900884910	15970	15940	15970	15940	76
428	20241126	133900	899672110	15910	15910	15910	15910	0
429	20241126	133800	899672110	15910	15910	15910	15910	0
430	20241126	133700	899672110	15910	15920	15920	15910	322
431	20241126	133600	894549080	15910	15910	15910	15910	0
432	20241126	133500	894549080	15910	15970	15970	15910	429
433	20241126	133400	887721700	15930	15920	15930	15920	13
434	20241126	133300	887514680	15920	15980	15980	15920	1481
435	20241126	133200	863911880	15980	15990	15990	15980	305
436	20241126	133100	859036960	15990	15990	16000	15990	360
437	20241126	133000	853280320	16000	16000	16000	15990	753
438	20241126	132900	841233300	16000	16020	16020	16000	1439
439	20241126	132800	818201820	16020	16060	16060	16020	2515
440	20241126	132700	777850760	16060	16080	16100	16060	743
441	20241126	132600	765913760	16100	16100	16100	16100	0
442	20241126	132500	765913760	16100	16100	16100	16100	0
443	20241126	132400	765913760	16100	16100	16100	16100	3
444	20241126	132300	765865460	16080	16080	16080	16080	0
445	20241126	132200	765865460	16080	16080	16080	16080	30
446	20241126	132100	765383060	16080	16080	16080	16080	0
447	20241126	132000	765383060	16080	16080	16080	16080	161
448	20241126	131900	762794180	16080	16090	16090	16080	251
449	20241126	131800	758756190	16090	16090	16090	16090	10
450	20241126	131700	758595290	16100	16090	16100	16090	130
451	20241126	131600	756502620	16090	16090	16090	16090	12
452	20241126	131500	756309540	16090	16110	16110	16090	332
453	20241126	131400	750964180	16110	16110	16110	16110	21
454	20241126	131300	750625870	16110	16110	16110	16110	55
455	20241126	131200	749739820	16110	16110	16110	16110	15
456	20241126	131100	749498170	16110	16110	16110	16110	2
457	20241126	131000	749465950	16070	16070	16070	16070	0
458	20241126	130900	749465950	16070	16070	16070	16070	0
459	20241126	130800	749465950	16070	16070	16070	16070	71
460	20241126	130700	748324980	16070	16080	16080	16070	208
461	20241126	130600	744982340	16070	16070	16070	16070	20
462	20241126	130500	744660940	16110	16110	16110	16110	0
463	20241126	130400	744660940	16110	16070	16110	16070	16
464	20241126	130300	744403420	16080	16080	16080	16080	86
465	20241126	130200	743020540	16090	16090	16090	16090	0
466	20241126	130100	743020540	16090	16100	16100	16090	14
467	20241126	130000	742795250	16110	16110	16110	16110	1
468	20241126	125900	742779140	16080	16080	16080	16080	0
469	20241126	125800	742779140	16080	16080	16080	16080	54
470	20241126	125700	741910820	16080	16100	16110	16080	58
471	20241126	125600	740977020	16070	16090	16090	16070	482
472	20241126	125500	733226600	16090	16090	16090	16090	12
473	20241126	125400	733033520	16090	16090	16090	16090	70
474	20241126	125300	731907220	16090	16090	16090	16090	32
475	20241126	125200	731392340	16090	16090	16100	16090	729
476	20241126	125100	719662620	16090	16100	16100	16090	143
477	20241126	125000	717361440	16100	16120	16120	16100	109
478	20241126	124900	715605460	16120	16120	16120	16120	0
479	20241126	124800	715605460	16120	16100	16120	16100	80
480	20241126	124700	714317270	16110	16110	16110	16110	2
481	20241126	124600	714285050	16100	16180	16180	16100	2
482	20241126	124500	714252770	16090	16100	16100	16090	300
483	20241126	124400	709425280	16090	16090	16090	16090	5
484	20241126	124300	709344830	16090	16180	16180	16090	32
485	20241126	124200	708829820	16180	16110	16180	16100	350
486	20241126	124100	703192420	16110	16110	16110	16110	0
487	20241126	124000	703192420	16110	16120	16120	16110	140
488	20241126	123900	700936620	16120	16190	16230	16120	148
489	20241126	123800	698539340	16140	16140	16140	16140	5
490	20241126	123700	698458640	16190	16190	16190	16190	0
491	20241126	123600	698458640	16190	16190	16190	16190	30
492	20241126	123500	697972940	16190	16190	16190	16190	0
493	20241126	123400	697972940	16190	16190	16190	16190	0
494	20241126	123300	697972940	16190	16190	16190	16190	1
495	20241126	123200	697956750	16190	16190	16190	16190	0
496	20241126	123100	697956750	16190	16170	16190	16170	185
497	20241126	123000	694962950	16190	16190	16190	16190	0
498	20241126	122900	694962950	16190	16190	16190	16190	0
499	20241126	122800	694962950	16190	16190	16190	16190	0
500	20241126	122700	694962950	16190	16190	16190	16190	1
501	20241126	122600	694946760	16110	16110	16110	16110	79
502	20241126	122500	693674070	16110	16110	16110	16110	0
503	20241126	122400	693674070	16110	16110	16110	16110	0
504	20241126	122300	693674070	16110	16110	16110	16110	0
505	20241126	122200	693674070	16110	16110	16110	16110	20
506	20241126	122100	693351870	16090	16090	16090	16090	0
507	20241126	122000	693351870	16090	16090	16090	16090	0
508	20241126	121900	693351870	16090	16100	16100	16090	115
509	20241126	121800	691501020	16100	16100	16100	16100	0
510	20241126	121700	691501020	16100	16100	16100	16100	2
511	20241126	121600	691468820	16100	16140	16140	16100	1326
512	20241126	121500	670104390	16190	16190	16190	16190	0
513	20241126	121400	670104390	16190	16190	16190	16190	0
514	20241126	121300	670104390	16190	16190	16190	16190	0
515	20241126	121200	670104390	16190	16190	16190	16190	1
516	20241126	121100	670088200	16140	16160	16160	16140	59
517	20241126	121000	669135180	16160	16170	16170	16160	15
518	20241126	120900	668892770	16200	16200	16200	16200	0
519	20241126	120800	668892770	16200	16150	16200	16150	47
520	20241126	120700	668132900	16150	16140	16150	16140	91
521	20241126	120600	666663660	16150	16140	16150	16130	83
522	20241126	120500	665324050	16140	16140	16140	16130	160
523	20241126	120400	662742250	16140	16150	16150	16140	210
524	20241126	120300	659350950	16150	16150	16150	16150	0
525	20241126	120200	659350950	16150	16160	16160	16150	54
526	20241126	120100	658478550	16160	16180	16180	16160	561
527	20241126	120000	649405680	16180	16180	16190	16180	80
528	20241126	115900	648111230	16180	16180	16180	16180	1
529	20241126	115800	648095050	16180	16180	16180	16180	11
530	20241126	115700	647917070	16180	16180	16180	16180	17
531	20241126	115600	647642010	16190	16190	16190	16190	5
532	20241126	115500	647561060	16190	16210	16210	16190	180
533	20241126	115400	644646200	16210	16210	16210	16210	15
534	20241126	115300	644403050	16210	16210	16210	16210	12
535	20241126	115200	644208530	16210	16210	16210	16210	0
536	20241126	115100	644208530	16210	16210	16210	16210	0
537	20241126	115000	644208530	16210	16220	16220	16200	558
538	20241126	114900	635158630	16210	16210	16210	16210	1
539	20241126	114800	635142420	16200	16220	16220	16200	46
540	20241126	114700	634397170	16200	16200	16200	16200	0
541	20241126	114600	634397170	16200	16200	16200	16200	0
542	20241126	114500	634397170	16200	16200	16200	16200	0
543	20241126	114400	634397170	16200	16200	16200	16200	3
544	20241126	114300	634348570	16200	16200	16200	16200	111
545	20241126	114200	632550370	16230	16230	16230	16230	0
546	20241126	114100	632550370	16230	16230	16230	16230	7
547	20241126	114000	632436760	16230	16230	16230	16230	18
548	20241126	113900	632144620	16200	16200	16200	16200	92
549	20241126	113800	630654220	16200	16200	16200	16200	0
550	20241126	113700	630654220	16200	16200	16200	16200	0
551	20241126	113600	630654220	16200	16200	16200	16200	102
552	20241126	113500	629001820	16180	16200	16200	16180	75
553	20241126	113400	627788070	16200	16200	16200	16200	31
554	20241126	113300	627285870	16200	16210	16210	16200	91
555	20241126	113200	625811610	16250	16250	16250	16250	0
556	20241126	113100	625811610	16250	16250	16250	16250	5
557	20241126	113000	625730360	16250	16250	16250	16250	40
558	20241126	112900	625080360	16250	16250	16250	16250	10
559	20241126	112800	624917860	16250	16250	16250	16250	30
560	20241126	112700	624430360	16170	16170	16170	16170	2
561	20241126	112600	624398020	16170	16170	16170	16170	0
562	20241126	112500	624398020	16170	16260	16260	16170	78
563	20241126	112400	623130100	16170	16200	16200	16170	151
564	20241126	112300	620687580	16200	16200	16200	16200	79
565	20241126	112200	619407780	16200	16200	16200	16200	20
566	20241126	112100	619083780	16170	16170	16170	16170	0
567	20241126	112000	619083780	16170	16190	16190	16170	111
568	20241126	111900	617288710	16190	16200	16200	16190	198
569	20241126	111800	614081410	16200	16230	16230	16200	100
570	20241126	111700	612459120	16240	16250	16250	16240	13
571	20241126	111600	612247930	16250	16260	16260	16250	154
572	20241126	111500	609745380	16240	16200	16240	16200	11
573	20241126	111400	609567140	16190	16190	16190	16190	0
574	20241126	111300	609567140	16190	16190	16190	16190	17
575	20241126	111200	609291910	16220	16210	16220	16210	2
576	20241126	111100	609259480	16170	16170	16170	16170	62
577	20241126	111000	608256940	16230	16240	16240	16230	13
578	20241126	110900	608045850	16250	16290	16290	16250	81
579	20241126	110800	606728640	16290	16230	16290	16230	195
580	20241126	110700	603554230	16230	16200	16230	16200	213
581	20241126	110600	600103480	16200	16190	16200	16190	101
582	20241126	110500	598468280	16200	16200	16200	16200	1
583	20241126	110400	598452080	16200	16200	16200	16200	217
584	20241126	110300	594936680	16210	16210	16210	16210	1
585	20241126	110200	594920470	16210	16200	16210	16200	112
586	20241126	110100	593104960	16200	16190	16200	16190	222
587	20241126	110000	589510070	16190	16190	16190	16190	115
588	20241126	105900	587648220	16180	16180	16180	16180	1
589	20241126	105800	587632040	16180	16180	16180	16180	0
590	20241126	105700	587632040	16180	16180	16180	16180	0
591	20241126	105600	587632040	16180	16170	16180	16170	22
592	20241126	105500	587276240	16160	16170	16170	16160	53
593	20241126	105400	586419620	16130	16130	16130	16130	0
594	20241126	105300	586419620	16130	16130	16130	16130	71
595	20241126	105200	585274390	16130	16130	16130	16130	0
596	20241126	105100	585274390	16130	16130	16130	16130	9
597	20241126	105000	585129220	16190	16140	16190	16140	11
598	20241126	104900	584951630	16190	16140	16190	16140	4
599	20241126	104800	584887020	16140	16140	16140	16140	0
600	20241126	104700	584887020	16140	16140	16150	16140	601
601	20241126	104600	575183480	16140	16190	16190	16140	476
602	20241126	104500	567491740	16140	16180	16190	16140	118
603	20241126	104400	565582200	16180	16170	16180	16160	162
604	20241126	104300	562962720	16160	16160	16160	16160	0
605	20241126	104200	562962720	16160	16150	16190	16150	183
606	20241126	104100	560005260	16190	16160	16190	16160	14
607	20241126	104000	559778990	16160	16160	16160	16160	0
608	20241126	103900	559778990	16160	16160	16160	16150	37
609	20241126	103800	559181080	16160	16150	16160	16150	38
610	20241126	103700	558567100	16160	16140	16160	16130	40
611	20241126	103600	557921460	16140	16100	16140	16100	65
612	20241126	103500	556874720	16140	16140	16140	16140	0
613	20241126	103400	556874720	16140	16140	16140	16140	1
614	20241126	103300	556858580	16100	16110	16110	16100	46
615	20241126	103200	556117850	16100	16100	16100	16100	189
616	20241126	103100	553074950	16100	16100	16100	16100	0
617	20241126	103000	553074950	16100	16110	16110	16100	147
618	20241126	102900	550708240	16130	16130	16130	16130	2
619	20241126	102800	550675980	16100	16110	16140	16100	21
620	20241126	102700	550337110	16110	16110	16110	16090	491
621	20241126	102600	542430160	16100	16100	16100	16100	523
622	20241126	102500	534009860	16140	16140	16140	16140	0
623	20241126	102400	534009860	16140	16100	16140	16100	312
624	20241126	102300	528984240	16090	16100	16100	16090	61
625	20241126	102200	528002170	16110	16110	16110	16110	57
626	20241126	102100	527083900	16110	16110	16110	16110	128
627	20241126	102000	525021820	16110	16110	16110	16100	116
628	20241126	101900	523153080	16110	16110	16110	16110	0
629	20241126	101800	523153080	16110	16110	16110	16110	0
630	20241126	101700	523153080	16110	16110	16110	16110	1
631	20241126	101600	523136970	16070	16070	16070	16070	417
632	20241126	101500	516435780	16070	16070	16120	16070	67
633	20241126	101400	515358970	16070	16100	16100	16070	1090
634	20241126	101300	497837410	16080	16080	16080	16080	173
635	20241126	101200	495055570	16080	16080	16080	16080	1005
636	20241126	101100	478895170	16080	16080	16080	16080	0
637	20241126	101000	478895170	16080	16080	16080	16080	0
638	20241126	100900	478895170	16080	16150	16150	16080	344
639	20241126	100800	473363370	16150	16150	16150	16150	18
640	20241126	100700	473072670	16080	16080	16080	16060	253
641	20241126	100600	469005890	16080	16080	16080	16080	3
642	20241126	100500	468957650	16080	16080	16080	16080	21
643	20241126	100400	468619970	16060	16090	16090	16060	194
644	20241126	100300	465502330	16100	16100	16100	16100	1
645	20241126	100200	465486230	16080	16080	16080	16080	5
646	20241126	100100	465405830	16070	16080	16080	16070	125
647	20241126	100000	463396900	16080	16080	16090	16070	45
648	20241126	095900	462673290	16080	16080	16080	16080	2
649	20241126	095800	462641130	16090	16140	16140	16080	190
650	20241126	095700	459582200	16100	16100	16100	16100	5
651	20241126	095600	459501700	16100	16150	16150	16100	6
652	20241126	095500	459404950	16090	16090	16090	16090	1
653	20241126	095400	459388860	16070	16070	16110	16070	13
654	20241126	095300	459179850	16070	16070	16070	16070	25
655	20241126	095200	458778100	16100	16050	16100	16050	328
656	20241126	095100	453500190	16050	16080	16080	16050	269
657	20241126	095000	449177870	16080	16080	16080	16080	77
658	20241126	094900	447939710	16100	16110	16110	16080	105
659	20241126	094800	446249850	16100	16060	16100	16060	1827
660	20241126	094700	416871020	16040	16100	16100	16040	1484
661	20241126	094600	393018170	16110	16140	16140	16110	520
662	20241126	094500	384634250	16140	16160	16170	16140	89
663	20241126	094400	383197600	16150	16140	16150	16140	459
664	20241126	094300	375787140	16130	16130	16130	16120	111
665	20241126	094200	373997700	16120	16140	16140	16120	76
666	20241126	094100	372771520	16140	16080	16150	16070	310
667	20241126	094000	367788100	16080	16080	16080	16080	112
668	20241126	093900	365987140	16080	16080	16080	16080	155
669	20241126	093800	363494740	16070	16090	16090	16070	479
670	20241126	093700	355791420	16090	16100	16100	16090	702
671	20241126	093600	344493090	16100	16110	16120	16100	590
672	20241126	093500	334989310	16100	16110	16110	16100	136
673	20241126	093400	332798600	16100	16110	16120	16100	690
674	20241126	093300	321689250	16100	16140	16150	16100	267
675	20241126	093200	317387320	16140	16150	16150	16140	240
676	20241126	093100	313513670	16160	16170	16180	16160	235
677	20241126	093000	309716000	16160	16160	16160	16160	44
678	20241126	092900	309004960	16160	16120	16160	16100	191
679	20241126	092800	305925280	16120	16070	16120	16070	519
680	20241126	092700	297577330	16030	16140	16140	16030	807
681	20241126	092600	284604340	16140	16180	16220	16140	1362
682	20241126	092500	262594200	16180	16200	16200	16180	373
683	20241126	092400	256554960	16200	16210	16210	16200	814
684	20241126	092300	243365120	16210	16210	16220	16210	947
685	20241126	092200	228014200	16210	16260	16260	16210	971
686	20241126	092100	212244510	16250	16250	16250	16240	456
687	20241126	092000	204835960	16250	16290	16290	16250	93
688	20241126	091900	203323740	16290	16250	16290	16250	269
689	20241126	091800	198951920	16290	16290	16290	16250	365
690	20241126	091700	193013700	16290	16250	16290	16240	604
691	20241126	091600	183190950	16240	16300	16300	16240	72
692	20241126	091500	182021010	16300	16230	16300	16230	57
693	20241126	091400	181095760	16230	16220	16230	16220	148
694	20241126	091300	178693750	16300	16330	16330	16300	446
695	20241126	091200	171417100	16360	16360	16360	16360	48
696	20241126	091100	170631820	16360	16340	16360	16330	203
697	20241126	091000	167313880	16340	16200	16340	16190	384
698	20241126	090900	161053590	16190	16200	16210	16190	211
699	20241126	090800	157636470	16180	16180	16180	16180	210
700	20241126	090700	154238670	16180	16180	16190	16180	288
701	20241126	090600	149578560	16180	16240	16320	16170	1496
702	20241126	090500	125345000	16270	16400	16400	16250	700
703	20241126	090400	113948180	16400	16500	16500	16400	826
704	20241126	090300	100375310	16450	16540	16540	16400	316
705	20241126	090200	95184110	16400	16360	16560	16230	1477
706	20241126	090100	70856410	16180	16150	16380	16150	990
707	20241126	090000	54792430	16150	16540	16540	16140	3330