KissMeData/234340/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205300	232045720	15650	15650	15650	15650	281
3	20241126	205200	232045720	15650	15650	15650	15650	0
4	20241126	205100	232045720	15650	15650	15650	15650	0
5	20241126	205000	232045720	15650	15650	15650	15650	0
6	20241126	204900	232045720	15650	15650	15650	15650	0
7	20241126	204800	232045720	15650	15650	15650	15650	0
8	20241126	204700	232045720	15650	15650	15650	15650	0
9	20241126	204600	232045720	15650	15650	15650	15650	0
10	20241126	204500	232045720	15650	15650	15650	15650	0
11	20241126	204400	232045720	15650	15650	15650	15650	0
12	20241126	204300	232045720	15650	15650	15650	15650	0
13	20241126	204200	232045720	15650	15650	15650	15650	0
14	20241126	204100	232045720	15650	15650	15650	15650	0
15	20241126	204000	232045720	15650	15650	15650	15650	0
16	20241126	203900	232045720	15650	15650	15650	15650	0
17	20241126	203800	232045720	15650	15650	15650	15650	0
18	20241126	203700	232045720	15650	15650	15650	15650	0
19	20241126	203600	232045720	15650	15650	15650	15650	0
20	20241126	203500	232045720	15650	15650	15650	15650	0
21	20241126	203400	232045720	15650	15650	15650	15650	0
22	20241126	203300	232045720	15650	15650	15650	15650	0
23	20241126	203200	232045720	15650	15650	15650	15650	0
24	20241126	203100	232045720	15650	15650	15650	15650	0
25	20241126	203000	232045720	15650	15650	15650	15650	0
26	20241126	202900	232045720	15650	15650	15650	15650	0
27	20241126	202800	232045720	15650	15650	15650	15650	0
28	20241126	202700	232045720	15650	15650	15650	15650	0
29	20241126	202600	232045720	15650	15650	15650	15650	0
30	20241126	202500	232045720	15650	15650	15650	15650	0
31	20241126	202400	232045720	15650	15650	15650	15650	0
32	20241126	202300	232045720	15650	15650	15650	15650	281
33	20241126	202200	232045720	15650	15650	15650	15650	0
34	20241126	202100	232045720	15650	15650	15650	15650	0
35	20241126	202000	232045720	15650	15650	15650	15650	0
36	20241126	201900	232045720	15650	15650	15650	15650	0
37	20241126	201800	232045720	15650	15650	15650	15650	0
38	20241126	201700	232045720	15650	15650	15650	15650	0
39	20241126	201600	232045720	15650	15650	15650	15650	0
40	20241126	201500	232045720	15650	15650	15650	15650	0
41	20241126	201400	232045720	15650	15650	15650	15650	0
42	20241126	201300	232045720	15650	15650	15650	15650	0
43	20241126	201200	232045720	15650	15650	15650	15650	0
44	20241126	201100	232045720	15650	15650	15650	15650	0
45	20241126	201000	232045720	15650	15650	15650	15650	0
46	20241126	200900	232045720	15650	15650	15650	15650	0
47	20241126	200800	232045720	15650	15650	15650	15650	0
48	20241126	200700	232045720	15650	15650	15650	15650	0
49	20241126	200600	232045720	15650	15650	15650	15650	0
50	20241126	200500	232045720	15650	15650	15650	15650	0
51	20241126	200400	232045720	15650	15650	15650	15650	0
52	20241126	200300	232045720	15650	15650	15650	15650	0
53	20241126	200200	232045720	15650	15650	15650	15650	0
54	20241126	200100	232045720	15650	15650	15650	15650	0
55	20241126	200000	232045720	15650	15650	15650	15650	0
56	20241126	195900	232045720	15650	15650	15650	15650	0
57	20241126	195800	232045720	15650	15650	15650	15650	0
58	20241126	195700	232045720	15650	15650	15650	15650	0
59	20241126	195600	232045720	15650	15650	15650	15650	0
60	20241126	195500	232045720	15650	15650	15650	15650	0
61	20241126	195400	232045720	15650	15650	15650	15650	0
62	20241126	195300	232045720	15650	15650	15650	15650	281
63	20241126	195200	232045720	15650	15650	15650	15650	0
64	20241126	195100	232045720	15650	15650	15650	15650	0
65	20241126	195000	232045720	15650	15650	15650	15650	0
66	20241126	194900	232045720	15650	15650	15650	15650	0
67	20241126	194800	232045720	15650	15650	15650	15650	0
68	20241126	194700	232045720	15650	15650	15650	15650	0
69	20241126	194600	232045720	15650	15650	15650	15650	0
70	20241126	194500	232045720	15650	15650	15650	15650	0
71	20241126	194400	232045720	15650	15650	15650	15650	0
72	20241126	194300	232045720	15650	15650	15650	15650	0
73	20241126	194200	232045720	15650	15650	15650	15650	0
74	20241126	194100	232045720	15650	15650	15650	15650	0
75	20241126	194000	232045720	15650	15650	15650	15650	0
76	20241126	193900	232045720	15650	15650	15650	15650	0
77	20241126	193800	232045720	15650	15650	15650	15650	0
78	20241126	193700	232045720	15650	15650	15650	15650	0
79	20241126	193600	232045720	15650	15650	15650	15650	0
80	20241126	193500	232045720	15650	15650	15650	15650	0
81	20241126	193400	232045720	15650	15650	15650	15650	0
82	20241126	193300	232045720	15650	15650	15650	15650	0
83	20241126	193200	232045720	15650	15650	15650	15650	0
84	20241126	193100	232045720	15650	15650	15650	15650	0
85	20241126	193000	232045720	15650	15650	15650	15650	0
86	20241126	192900	232045720	15650	15650	15650	15650	0
87	20241126	192800	232045720	15650	15650	15650	15650	0
88	20241126	192700	232045720	15650	15650	15650	15650	0
89	20241126	192600	232045720	15650	15650	15650	15650	0
90	20241126	192500	232045720	15650	15650	15650	15650	0
91	20241126	192400	232045720	15650	15650	15650	15650	0
92	20241126	192300	232045720	15650	15650	15650	15650	281
93	20241126	192200	232045720	15650	15650	15650	15650	0
94	20241126	192100	232045720	15650	15650	15650	15650	0
95	20241126	192000	232045720	15650	15650	15650	15650	0
96	20241126	191900	232045720	15650	15650	15650	15650	0
97	20241126	191800	232045720	15650	15650	15650	15650	0
98	20241126	191700	232045720	15650	15650	15650	15650	0
99	20241126	191600	232045720	15650	15650	15650	15650	0
100	20241126	191500	232045720	15650	15650	15650	15650	0
101	20241126	191400	232045720	15650	15650	15650	15650	0
102	20241126	191300	232045720	15650	15650	15650	15650	0
103	20241126	191200	232045720	15650	15650	15650	15650	0
104	20241126	191100	232045720	15650	15650	15650	15650	0
105	20241126	191000	232045720	15650	15650	15650	15650	0
106	20241126	190900	232045720	15650	15650	15650	15650	0
107	20241126	190800	232045720	15650	15650	15650	15650	0
108	20241126	190700	232045720	15650	15650	15650	15650	0
109	20241126	190600	232045720	15650	15650	15650	15650	0
110	20241126	190500	232045720	15650	15650	15650	15650	0
111	20241126	190400	232045720	15650	15650	15650	15650	0
112	20241126	190300	232045720	15650	15650	15650	15650	0
113	20241126	190200	232045720	15650	15650	15650	15650	0
114	20241126	190100	232045720	15650	15650	15650	15650	0
115	20241126	190000	232045720	15650	15650	15650	15650	0
116	20241126	185900	232045720	15650	15650	15650	15650	0
117	20241126	185800	232045720	15650	15650	15650	15650	0
118	20241126	185700	232045720	15650	15650	15650	15650	0
119	20241126	185600	232045720	15650	15650	15650	15650	0
120	20241126	185500	232045720	15650	15650	15650	15650	0
121	20241126	185400	232045720	15650	15650	15650	15650	0
122	20241126	185300	232045720	15650	15650	15650	15650	281
123	20241126	185200	232045720	15650	15650	15650	15650	0
124	20241126	185100	232045720	15650	15650	15650	15650	0
125	20241126	185000	232045720	15650	15650	15650	15650	0
126	20241126	184900	232045720	15650	15650	15650	15650	0
127	20241126	184800	232045720	15650	15650	15650	15650	0
128	20241126	184700	232045720	15650	15650	15650	15650	0
129	20241126	184600	232045720	15650	15650	15650	15650	0
130	20241126	184500	232045720	15650	15650	15650	15650	0
131	20241126	184400	232045720	15650	15650	15650	15650	0
132	20241126	184300	232045720	15650	15650	15650	15650	0
133	20241126	184200	232045720	15650	15650	15650	15650	0
134	20241126	184100	232045720	15650	15650	15650	15650	0
135	20241126	184000	232045720	15650	15650	15650	15650	0
136	20241126	183900	232045720	15650	15650	15650	15650	0
137	20241126	183800	232045720	15650	15650	15650	15650	0
138	20241126	183700	232045720	15650	15650	15650	15650	0
139	20241126	183600	232045720	15650	15650	15650	15650	0
140	20241126	183500	232045720	15650	15650	15650	15650	0
141	20241126	183400	232045720	15650	15650	15650	15650	0
142	20241126	183300	232045720	15650	15650	15650	15650	0
143	20241126	183200	232045720	15650	15650	15650	15650	0
144	20241126	183100	232045720	15650	15650	15650	15650	0
145	20241126	183000	232045720	15650	15650	15650	15650	0
146	20241126	182900	232045720	15650	15650	15650	15650	0
147	20241126	182800	232045720	15650	15650	15650	15650	0
148	20241126	182700	232045720	15650	15650	15650	15650	0
149	20241126	182600	232045720	15650	15650	15650	15650	0
150	20241126	182500	232045720	15650	15650	15650	15650	0
151	20241126	182400	232045720	15650	15650	15650	15650	0
152	20241126	182300	232045720	15650	15650	15650	15650	281
153	20241126	182200	232045720	15650	15650	15650	15650	0
154	20241126	182100	232045720	15650	15650	15650	15650	0
155	20241126	182000	232045720	15650	15650	15650	15650	0
156	20241126	181900	232045720	15650	15650	15650	15650	0
157	20241126	181800	232045720	15650	15650	15650	15650	0
158	20241126	181700	232045720	15650	15650	15650	15650	0
159	20241126	181600	232045720	15650	15650	15650	15650	0
160	20241126	181500	232045720	15650	15650	15650	15650	0
161	20241126	181400	232045720	15650	15650	15650	15650	0
162	20241126	181300	232045720	15650	15650	15650	15650	0
163	20241126	181200	232045720	15650	15650	15650	15650	0
164	20241126	181100	232045720	15650	15650	15650	15650	0
165	20241126	181000	232045720	15650	15650	15650	15650	0
166	20241126	180900	232045720	15650	15650	15650	15650	0
167	20241126	180800	232045720	15650	15650	15650	15650	0
168	20241126	180700	232045720	15650	15650	15650	15650	0
169	20241126	180600	232045720	15650	15650	15650	15650	0
170	20241126	180500	232045720	15650	15650	15650	15650	0
171	20241126	180400	232045720	15650	15650	15650	15650	0
172	20241126	180300	232045720	15650	15650	15650	15650	0
173	20241126	180200	232045720	15650	15650	15650	15650	0
174	20241126	180100	232045720	15650	15650	15650	15650	0
175	20241126	180000	232045720	15650	15650	15650	15650	0
176	20241126	175900	232045720	15650	15650	15650	15650	0
177	20241126	175800	232045720	15650	15650	15650	15650	0
178	20241126	175700	232045720	15650	15650	15650	15650	0
179	20241126	175600	232045720	15650	15650	15650	15650	0
180	20241126	175500	232045720	15650	15650	15650	15650	0
181	20241126	175400	232045720	15650	15650	15650	15650	0
182	20241126	175300	232045720	15650	15650	15650	15650	281
183	20241126	175200	232045720	15650	15650	15650	15650	0
184	20241126	175100	232045720	15650	15650	15650	15650	0
185	20241126	175000	232045720	15650	15650	15650	15650	0
186	20241126	174900	232045720	15650	15650	15650	15650	0
187	20241126	174800	232045720	15650	15650	15650	15650	0
188	20241126	174700	232045720	15650	15650	15650	15650	0
189	20241126	174600	232045720	15650	15650	15650	15650	0
190	20241126	174500	232045720	15650	15650	15650	15650	0
191	20241126	174400	232045720	15650	15650	15650	15650	0
192	20241126	174300	232045720	15650	15650	15650	15650	0
193	20241126	174200	232045720	15650	15650	15650	15650	0
194	20241126	174100	232045720	15650	15650	15650	15650	0
195	20241126	174000	232045720	15650	15650	15650	15650	0
196	20241126	173900	232045720	15650	15650	15650	15650	0
197	20241126	173800	232045720	15650	15650	15650	15650	0
198	20241126	173700	232045720	15650	15650	15650	15650	0
199	20241126	173600	232045720	15650	15650	15650	15650	0
200	20241126	173500	232045720	15650	15650	15650	15650	0
201	20241126	173400	232045720	15650	15650	15650	15650	0
202	20241126	173300	232045720	15650	15650	15650	15650	0
203	20241126	173200	232045720	15650	15650	15650	15650	0
204	20241126	173100	232045720	15650	15650	15650	15650	0
205	20241126	173000	232045720	15650	15650	15650	15650	0
206	20241126	172900	232045720	15650	15650	15650	15650	0
207	20241126	172800	232045720	15650	15650	15650	15650	0
208	20241126	172700	232045720	15650	15650	15650	15650	0
209	20241126	172600	232045720	15650	15650	15650	15650	0
210	20241126	172500	232045720	15650	15650	15650	15650	0
211	20241126	172400	232045720	15650	15650	15650	15650	0
212	20241126	172300	232045720	15650	15650	15650	15650	281
213	20241126	172200	232045720	15650	15650	15650	15650	0
214	20241126	172100	232045720	15650	15650	15650	15650	0
215	20241126	172000	232045720	15650	15650	15650	15650	0
216	20241126	171900	232045720	15650	15650	15650	15650	0
217	20241126	171800	232045720	15650	15650	15650	15650	0
218	20241126	171700	232045720	15650	15650	15650	15650	0
219	20241126	171600	232045720	15650	15650	15650	15650	0
220	20241126	171500	232045720	15650	15650	15650	15650	0
221	20241126	171400	232045720	15650	15650	15650	15650	0
222	20241126	171300	232045720	15650	15650	15650	15650	0
223	20241126	171200	232045720	15650	15650	15650	15650	0
224	20241126	171100	232045720	15650	15650	15650	15650	0
225	20241126	171000	232045720	15650	15650	15650	15650	0
226	20241126	170900	232045720	15650	15650	15650	15650	0
227	20241126	170800	232045720	15650	15650	15650	15650	0
228	20241126	170700	232045720	15650	15650	15650	15650	0
229	20241126	170600	232045720	15650	15650	15650	15650	0
230	20241126	170500	232045720	15650	15650	15650	15650	0
231	20241126	170400	232045720	15650	15650	15650	15650	0
232	20241126	170300	232045720	15650	15650	15650	15650	0
233	20241126	170200	232045720	15650	15650	15650	15650	0
234	20241126	170100	232045720	15650	15650	15650	15650	0
235	20241126	170000	232045720	15650	15650	15650	15650	0
236	20241126	165900	232045720	15650	15650	15650	15650	0
237	20241126	165800	232045720	15650	15650	15650	15650	0
238	20241126	165700	232045720	15650	15650	15650	15650	0
239	20241126	165600	232045720	15650	15650	15650	15650	0
240	20241126	165500	232045720	15650	15650	15650	15650	0
241	20241126	165400	232045720	15650	15650	15650	15650	0
242	20241126	165300	232045720	15650	15650	15650	15650	281
243	20241126	165200	232045720	15650	15650	15650	15650	0
244	20241126	165100	232045720	15650	15650	15650	15650	0
245	20241126	165000	232045720	15650	15650	15650	15650	0
246	20241126	164900	232045720	15650	15650	15650	15650	0
247	20241126	164800	232045720	15650	15650	15650	15650	0
248	20241126	164700	232045720	15650	15650	15650	15650	0
249	20241126	164600	232045720	15650	15650	15650	15650	0
250	20241126	164500	232045720	15650	15650	15650	15650	0
251	20241126	164400	232045720	15650	15650	15650	15650	0
252	20241126	164300	232045720	15650	15650	15650	15650	0
253	20241126	164200	232045720	15650	15650	15650	15650	0
254	20241126	164100	232045720	15650	15650	15650	15650	0
255	20241126	164000	232045720	15650	15650	15650	15650	0
256	20241126	163900	232045720	15650	15650	15650	15650	0
257	20241126	163800	232045720	15650	15650	15650	15650	0
258	20241126	163700	232045720	15650	15650	15650	15650	0
259	20241126	163600	232045720	15650	15650	15650	15650	0
260	20241126	163500	232045720	15650	15650	15650	15650	0
261	20241126	163400	232045720	15650	15650	15650	15650	0
262	20241126	163300	232045720	15650	15650	15650	15650	0
263	20241126	163200	232045720	15650	15650	15650	15650	0
264	20241126	163100	232045720	15650	15650	15650	15650	0
265	20241126	163000	232045720	15650	15650	15650	15650	0
266	20241126	162900	232045720	15650	15650	15650	15650	0
267	20241126	162800	232045720	15650	15650	15650	15650	0
268	20241126	162700	232045720	15650	15650	15650	15650	0
269	20241126	162600	232045720	15650	15650	15650	15650	0
270	20241126	162500	232045720	15650	15650	15650	15650	0
271	20241126	162400	232045720	15650	15650	15650	15650	0
272	20241126	162300	232045720	15650	15650	15650	15650	281
273	20241126	162200	232045720	15650	15650	15650	15650	0
274	20241126	162100	232045720	15650	15650	15650	15650	0
275	20241126	162000	232045720	15650	15650	15650	15650	0
276	20241126	161900	232045720	15650	15650	15650	15650	0
277	20241126	161800	232045720	15650	15650	15650	15650	0
278	20241126	161700	232045720	15650	15650	15650	15650	0
279	20241126	161600	232045720	15650	15650	15650	15650	0
280	20241126	161500	232045720	15650	15650	15650	15650	0
281	20241126	161400	232045720	15650	15650	15650	15650	0
282	20241126	161300	232045720	15650	15650	15650	15650	0
283	20241126	161200	232045720	15650	15650	15650	15650	0
284	20241126	161100	232045720	15650	15650	15650	15650	0
285	20241126	161000	232045720	15650	15650	15650	15650	0
286	20241126	160900	232045720	15650	15650	15650	15650	0
287	20241126	160800	232045720	15650	15650	15650	15650	0
288	20241126	160700	232045720	15650	15650	15650	15650	0
289	20241126	160600	232045720	15650	15650	15650	15650	0
290	20241126	160500	232045720	15650	15650	15650	15650	0
291	20241126	160400	232045720	15650	15650	15650	15650	0
292	20241126	160300	232045720	15650	15650	15650	15650	0
293	20241126	160200	232045720	15650	15650	15650	15650	0
294	20241126	160100	232045720	15650	15650	15650	15650	0
295	20241126	160000	232045720	15650	15650	15650	15650	0
296	20241126	155900	232045720	15650	15650	15650	15650	0
297	20241126	155800	232045720	15650	15650	15650	15650	0
298	20241126	155700	232045720	15650	15650	15650	15650	0
299	20241126	155600	232045720	15650	15650	15650	15650	0
300	20241126	155500	232045720	15650	15650	15650	15650	0
301	20241126	155400	232045720	15650	15650	15650	15650	0
302	20241126	155300	232045720	15650	15650	15650	15650	281
303	20241126	155200	232045720	15650	15650	15650	15650	0
304	20241126	155100	232045720	15650	15650	15650	15650	0
305	20241126	155000	232045720	15650	15650	15650	15650	0
306	20241126	154900	232045720	15650	15650	15650	15650	0
307	20241126	154800	232045720	15650	15650	15650	15650	0
308	20241126	154700	232045720	15650	15650	15650	15650	0
309	20241126	154600	232045720	15650	15650	15650	15650	0
310	20241126	154500	232045720	15650	15650	15650	15650	0
311	20241126	154400	232045720	15650	15650	15650	15650	0
312	20241126	154300	232045720	15650	15650	15650	15650	0
313	20241126	154200	232045720	15650	15650	15650	15650	0
314	20241126	154100	232045720	15650	15650	15650	15650	0
315	20241126	154000	232045720	15650	15650	15650	15650	0
316	20241126	153900	232045720	15650	15650	15650	15650	0
317	20241126	153800	232045720	15650	15650	15650	15650	0
318	20241126	153700	232045720	15650	15650	15650	15650	0
319	20241126	153600	232045720	15650	15650	15650	15650	0
320	20241126	153500	232045720	15650	15650	15650	15650	0
321	20241126	153400	232045720	15650	15650	15650	15650	0
322	20241126	153300	232045720	15650	15650	15650	15650	0
323	20241126	153200	232045720	15650	15650	15650	15650	0
324	20241126	153100	232045720	15650	15650	15650	15650	0
325	20241126	153000	232045720	15650	15650	15650	15650	281
326	20241126	152900	227648070	15540	15540	15540	15540	0
327	20241126	152800	227648070	15540	15540	15540	15540	0
328	20241126	152700	227648070	15540	15540	15540	15540	0
329	20241126	152600	227648070	15540	15540	15540	15540	0
330	20241126	152500	227648070	15540	15540	15540	15540	0
331	20241126	152400	227648070	15540	15540	15540	15540	0
332	20241126	152300	227648070	15540	15540	15540	15540	0
333	20241126	152200	227648070	15540	15540	15540	15540	0
334	20241126	152100	227648070	15540	15540	15540	15540	0
335	20241126	152000	227648070	15540	15540	15540	15540	0
336	20241126	151900	227648070	15540	15550	15570	15540	594
337	20241126	151800	218409240	15550	15550	15550	15550	0
338	20241126	151700	218409240	15550	15560	15560	15550	532
339	20241126	151600	210134670	15570	15570	15570	15570	30
340	20241126	151500	209667570	15580	15580	15580	15580	0
341	20241126	151400	209667570	15580	15580	15580	15580	0
342	20241126	151300	209667570	15580	15570	15580	15570	114
343	20241126	151200	207891560	15560	15560	15560	15560	0
344	20241126	151100	207891560	15560	15560	15560	15560	0
345	20241126	151000	207891560	15560	15560	15560	15560	62
346	20241126	150900	206926840	15570	15560	15570	15560	100
347	20241126	150800	205369940	15560	15560	15560	15560	0
348	20241126	150700	205369940	15560	15560	15560	15560	0
349	20241126	150600	205369940	15560	15560	15560	15560	0
350	20241126	150500	205369940	15560	15560	15560	15560	0
351	20241126	150400	205369940	15560	15560	15560	15560	0
352	20241126	150300	205369940	15560	15560	15560	15560	0
353	20241126	150200	205369940	15560	15560	15560	15560	69
354	20241126	150100	204296300	15560	15560	15560	15560	0
355	20241126	150000	204296300	15560	15560	15560	15560	0
356	20241126	145900	204296300	15560	15560	15560	15560	0
357	20241126	145800	204296300	15560	15560	15560	15560	0
358	20241126	145700	204296300	15560	15560	15560	15560	0
359	20241126	145600	204296300	15560	15560	15560	15560	0
360	20241126	145500	204296300	15560	15560	15560	15560	0
361	20241126	145400	204296300	15560	15560	15560	15560	0
362	20241126	145300	204296300	15560	15560	15560	15560	0
363	20241126	145200	204296300	15560	15560	15560	15560	0
364	20241126	145100	204296300	15560	15560	15560	15560	0
365	20241126	145000	204296300	15560	15560	15560	15540	93
366	20241126	144900	202850140	15570	15570	15570	15570	5
367	20241126	144800	202772290	15560	15560	15560	15560	0
368	20241126	144700	202772290	15560	15560	15560	15560	0
369	20241126	144600	202772290	15560	15560	15560	15560	0
370	20241126	144500	202772290	15560	15560	15560	15560	0
371	20241126	144400	202772290	15560	15560	15560	15560	0
372	20241126	144300	202772290	15560	15560	15560	15560	5
373	20241126	144200	202694490	15560	15560	15560	15560	0
374	20241126	144100	202694490	15560	15560	15560	15560	0
375	20241126	144000	202694490	15560	15560	15560	15560	0
376	20241126	143900	202694490	15560	15560	15560	15560	1
377	20241126	143800	202678930	15570	15570	15570	15570	12
378	20241126	143700	202492090	15610	15610	15610	15610	0
379	20241126	143600	202492090	15610	15610	15610	15610	0
380	20241126	143500	202492090	15610	15610	15610	15610	0
381	20241126	143400	202492090	15610	15610	15610	15610	0
382	20241126	143300	202492090	15610	15610	15610	15610	0
383	20241126	143200	202492090	15610	15610	15610	15610	0
384	20241126	143100	202492090	15610	15610	15610	15610	0
385	20241126	143000	202492090	15610	15570	15610	15570	8
386	20241126	142900	202367290	15610	15560	15610	15560	174
387	20241126	142800	199657200	15560	15610	15610	15560	152
388	20241126	142700	197284580	15610	15610	15610	15610	0
389	20241126	142600	197284580	15610	15610	15610	15610	0
390	20241126	142500	197284580	15610	15610	15610	15610	19
391	20241126	142400	196987990	15610	15610	15610	15610	0
392	20241126	142300	196987990	15610	15610	15610	15610	0
393	20241126	142200	196987990	15610	15610	15610	15610	76
394	20241126	142100	195801630	15610	15610	15610	15610	61
395	20241126	142000	194849420	15580	15580	15580	15580	0
396	20241126	141900	194849420	15580	15580	15580	15580	0
397	20241126	141800	194849420	15580	15580	15580	15580	0
398	20241126	141700	194849420	15580	15580	15580	15580	0
399	20241126	141600	194849420	15580	15580	15580	15580	0
400	20241126	141500	194849420	15580	15530	15580	15530	540
401	20241126	141400	186460320	15520	15520	15520	15520	0
402	20241126	141300	186460320	15520	15520	15520	15520	10
403	20241126	141200	186305120	15510	15510	15510	15510	1
404	20241126	141100	186289610	15510	15510	15510	15510	2
405	20241126	141000	186258590	15510	15510	15510	15510	0
406	20241126	140900	186258590	15510	15510	15510	15510	0
407	20241126	140800	186258590	15510	15510	15510	15510	0
408	20241126	140700	186258590	15510	15510	15510	15510	0
409	20241126	140600	186258590	15510	15530	15530	15510	122
410	20241126	140500	184365360	15530	15530	15530	15530	0
411	20241126	140400	184365360	15530	15530	15530	15530	0
412	20241126	140300	184365360	15530	15530	15530	15530	0
413	20241126	140200	184365360	15530	15530	15530	15530	18
414	20241126	140100	184085820	15530	15530	15530	15530	0
415	20241126	140000	184085820	15530	15530	15530	15530	0
416	20241126	135900	184085820	15530	15530	15530	15530	0
417	20241126	135800	184085820	15530	15530	15530	15530	0
418	20241126	135700	184085820	15530	15530	15530	15530	0
419	20241126	135600	184085820	15530	15530	15530	15530	0
420	20241126	135500	184085820	15530	15530	15530	15530	92
421	20241126	135400	182657060	15530	15530	15530	15530	0
422	20241126	135300	182657060	15530	15530	15530	15530	0
423	20241126	135200	182657060	15530	15530	15530	15530	0
424	20241126	135100	182657060	15530	15530	15530	15530	0
425	20241126	135000	182657060	15530	15530	15530	15530	0
426	20241126	134900	182657060	15530	15530	15530	15530	0
427	20241126	134800	182657060	15530	15530	15530	15530	0
428	20241126	134700	182657060	15530	15530	15530	15530	0
429	20241126	134600	182657060	15530	15530	15530	15530	0
430	20241126	134500	182657060	15530	15530	15530	15530	1
431	20241126	134400	182641530	15530	15530	15530	15530	0
432	20241126	134300	182641530	15530	15530	15530	15530	0
433	20241126	134200	182641530	15530	15530	15530	15530	10
434	20241126	134100	182486230	15530	15530	15530	15530	0
435	20241126	134000	182486230	15530	15530	15530	15530	0
436	20241126	133900	182486230	15530	15530	15530	15530	0
437	20241126	133800	182486230	15530	15530	15530	15530	1
438	20241126	133700	182470700	15510	15510	15510	15510	0
439	20241126	133600	182470700	15510	15510	15510	15510	0
440	20241126	133500	182470700	15510	15510	15510	15510	0
441	20241126	133400	182470700	15510	15530	15530	15510	112
442	20241126	133300	180732220	15530	15530	15530	15530	0
443	20241126	133200	180732220	15530	15530	15530	15530	1
444	20241126	133100	180716690	15530	15530	15530	15530	0
445	20241126	133000	180716690	15530	15530	15530	15530	0
446	20241126	132900	180716690	15530	15530	15530	15530	0
447	20241126	132800	180716690	15530	15530	15530	15530	0
448	20241126	132700	180716690	15530	15530	15530	15530	0
449	20241126	132600	180716690	15530	15530	15530	15530	0
450	20241126	132500	180716690	15530	15530	15530	15530	0
451	20241126	132400	180716690	15530	15530	15530	15530	1
452	20241126	132300	180701160	15530	15570	15570	15530	553
453	20241126	132200	172101570	15570	15570	15570	15570	0
454	20241126	132100	172101570	15570	15570	15570	15570	0
455	20241126	132000	172101570	15570	15570	15570	15570	0
456	20241126	131900	172101570	15570	15570	15570	15570	0
457	20241126	131800	172101570	15570	15570	15570	15570	0
458	20241126	131700	172101570	15570	15570	15570	15570	0
459	20241126	131600	172101570	15570	15570	15570	15570	3
460	20241126	131500	172054860	15570	15570	15570	15570	2
461	20241126	131400	172023720	15570	15570	15570	15570	0
462	20241126	131300	172023720	15570	15570	15570	15570	0
463	20241126	131200	172023720	15570	15570	15570	15570	0
464	20241126	131100	172023720	15570	15580	15580	15570	9
465	20241126	131000	171883550	15580	15580	15580	15580	0
466	20241126	130900	171883550	15580	15600	15600	15560	97
467	20241126	130800	170373050	15600	15600	15610	15600	16
468	20241126	130700	170123440	15600	15580	15600	15580	68
469	20241126	130600	169063960	15560	15560	15560	15560	0
470	20241126	130500	169063960	15560	15560	15560	15560	0
471	20241126	130400	169063960	15560	15560	15560	15560	0
472	20241126	130300	169063960	15560	15560	15560	15560	0
473	20241126	130200	169063960	15560	15560	15560	15560	0
474	20241126	130100	169063960	15560	15560	15560	15560	21
475	20241126	130000	168737200	15560	15560	15560	15560	50
476	20241126	125900	167959200	15560	15560	15560	15560	0
477	20241126	125800	167959200	15560	15560	15560	15560	0
478	20241126	125700	167959200	15560	15560	15560	15560	0
479	20241126	125600	167959200	15560	15560	15560	15560	66
480	20241126	125500	166932240	15550	15550	15550	15550	0
481	20241126	125400	166932240	15550	15550	15550	15550	0
482	20241126	125300	166932240	15550	15550	15550	15550	0
483	20241126	125200	166932240	15550	15590	15590	15540	856
484	20241126	125100	153616630	15600	15600	15600	15600	8
485	20241126	125000	153491830	15610	15610	15610	15610	0
486	20241126	124900	153491830	15610	15610	15610	15610	0
487	20241126	124800	153491830	15610	15610	15610	15610	5
488	20241126	124700	153413780	15620	15620	15620	15620	0
489	20241126	124600	153413780	15620	15620	15620	15620	57
490	20241126	124500	152523440	15610	15610	15610	15610	0
491	20241126	124400	152523440	15610	15610	15610	15610	0
492	20241126	124300	152523440	15610	15610	15610	15610	65
493	20241126	124200	151508790	15590	15590	15590	15590	0
494	20241126	124100	151508790	15590	15590	15590	15590	0
495	20241126	124000	151508790	15590	15590	15590	15590	20
496	20241126	123900	151196990	15580	15580	15580	15580	0
497	20241126	123800	151196990	15580	15580	15580	15580	0
498	20241126	123700	151196990	15580	15580	15580	15580	0
499	20241126	123600	151196990	15580	15580	15580	15580	0
500	20241126	123500	151196990	15580	15580	15580	15580	0
501	20241126	123400	151196990	15580	15600	15600	15580	20
502	20241126	123300	150885320	15580	15580	15580	15580	0
503	20241126	123200	150885320	15580	15580	15580	15580	0
504	20241126	123100	150885320	15580	15580	15580	15580	0
505	20241126	123000	150885320	15580	15630	15630	15580	307
506	20241126	122900	146092030	15630	15580	15630	15560	169
507	20241126	122800	143455760	15610	15630	15630	15610	158
508	20241126	122700	140986820	15610	15600	15610	15600	110
509	20241126	122600	139270320	15600	15600	15600	15600	0
510	20241126	122500	139270320	15600	15600	15600	15600	0
511	20241126	122400	139270320	15600	15600	15600	15600	0
512	20241126	122300	139270320	15600	15600	15600	15600	0
513	20241126	122200	139270320	15600	15600	15600	15600	64
514	20241126	122100	138271920	15580	15580	15580	15580	0
515	20241126	122000	138271920	15580	15580	15580	15580	0
516	20241126	121900	138271920	15580	15580	15580	15580	0
517	20241126	121800	138271920	15580	15580	15580	15580	0
518	20241126	121700	138271920	15580	15580	15580	15580	4
519	20241126	121600	138209600	15560	15560	15560	15560	1
520	20241126	121500	138194040	15520	15520	15540	15520	12
521	20241126	121400	138007780	15520	15520	15520	15520	0
522	20241126	121300	138007780	15520	15520	15520	15520	0
523	20241126	121200	138007780	15520	15520	15540	15520	7
524	20241126	121100	137899120	15520	15520	15540	15520	7
525	20241126	121000	137790440	15520	15510	15540	15490	33
526	20241126	120900	137279150	15480	15570	15570	15480	405
527	20241126	120800	130997570	15550	15550	15550	15550	0
528	20241126	120700	130997570	15550	15550	15570	15550	166
529	20241126	120600	128416250	15570	15570	15570	15570	0
530	20241126	120500	128416250	15570	15550	15570	15550	3
531	20241126	120400	128369580	15550	15550	15570	15550	169
532	20241126	120300	125741610	15570	15570	15570	15570	0
533	20241126	120200	125741610	15570	15570	15570	15570	0
534	20241126	120100	125741610	15570	15550	15570	15550	5
535	20241126	120000	125663840	15540	15590	15590	15540	65
536	20241126	115900	124650660	15520	15580	15580	15500	365
537	20241126	115800	118975130	15570	15570	15570	15570	0
538	20241126	115700	118975130	15570	15570	15570	15570	0
539	20241126	115600	118975130	15570	15570	15570	15570	0
540	20241126	115500	118975130	15570	15570	15570	15570	1
541	20241126	115400	118959560	15570	15570	15570	15570	0
542	20241126	115300	118959560	15570	15590	15590	15550	441
543	20241126	115200	112093700	15610	15610	15610	15610	0
544	20241126	115100	112093700	15610	15610	15610	15610	0
545	20241126	115000	112093700	15610	15610	15610	15610	0
546	20241126	114900	112093700	15610	15610	15610	15610	0
547	20241126	114800	112093700	15610	15610	15610	15610	0
548	20241126	114700	112093700	15610	15610	15610	15610	0
549	20241126	114600	112093700	15610	15610	15610	15610	0
550	20241126	114500	112093700	15610	15610	15610	15610	0
551	20241126	114400	112093700	15610	15610	15610	15610	0
552	20241126	114300	112093700	15610	15610	15610	15610	0
553	20241126	114200	112093700	15610	15610	15610	15610	0
554	20241126	114100	112093700	15610	15610	15610	15610	0
555	20241126	114000	112093700	15610	15610	15610	15610	0
556	20241126	113900	112093700	15610	15610	15610	15610	95
557	20241126	113800	110610750	15610	15610	15610	15610	0
558	20241126	113700	110610750	15610	15650	15650	15610	72
559	20241126	113600	109486590	15680	15680	15680	15610	164
560	20241126	113500	106920560	15700	15700	15700	15700	0
561	20241126	113400	106920560	15700	15700	15700	15700	0
562	20241126	113300	106920560	15700	15700	15700	15700	0
563	20241126	113200	106920560	15700	15700	15700	15700	0
564	20241126	113100	106920560	15700	15700	15700	15700	1
565	20241126	113000	106904860	15680	15680	15680	15680	0
566	20241126	112900	106904860	15680	15680	15680	15680	0
567	20241126	112800	106904860	15680	15680	15680	15680	0
568	20241126	112700	106904860	15680	15680	15680	15680	10
569	20241126	112600	106748060	15680	15680	15680	15680	0
570	20241126	112500	106748060	15680	15680	15680	15680	0
571	20241126	112400	106748060	15680	15680	15680	15680	42
572	20241126	112300	106089500	15710	15710	15710	15710	0
573	20241126	112200	106089500	15710	15710	15710	15710	0
574	20241126	112100	106089500	15710	15710	15710	15710	0
575	20241126	112000	106089500	15710	15710	15710	15710	0
576	20241126	111900	106089500	15710	15710	15710	15710	0
577	20241126	111800	106089500	15710	15620	15750	15620	83
578	20241126	111700	104787430	15600	15580	15600	15580	65
579	20241126	111600	103774670	15580	15600	15600	15580	108
580	20241126	111500	102091010	15600	15620	15620	15600	107
581	20241126	111400	100419890	15640	15640	15640	15640	120
582	20241126	111300	98543090	15640	15640	15640	15640	0
583	20241126	111200	98543090	15640	15640	15640	15640	0
584	20241126	111100	98543090	15640	15640	15640	15640	11
585	20241126	111000	98371050	15660	15670	15670	15660	55
586	20241126	110900	97509240	15760	15760	15760	15760	0
587	20241126	110800	97509240	15760	15680	15760	15680	9
588	20241126	110700	97367800	15760	15710	15760	15640	23
589	20241126	110600	97007470	15630	15730	15770	15630	206
590	20241126	110500	93770500	15730	15700	15730	15700	42
591	20241126	110400	93111040	15700	15700	15700	15700	1
592	20241126	110300	93095340	15690	15680	15690	15680	66
593	20241126	110200	92060010	15640	15670	15670	15640	112
594	20241126	110100	90305990	15670	15670	15670	15670	1
595	20241126	110000	90290320	15660	15610	15660	15610	111
596	20241126	105900	88552990	15580	15580	15580	15580	0
597	20241126	105800	88552990	15580	15580	15580	15580	0
598	20241126	105700	88552990	15580	15580	15580	15580	0
599	20241126	105600	88552990	15580	15580	15580	15580	0
600	20241126	105500	88552990	15580	15560	15600	15560	16
601	20241126	105400	88303710	15580	15580	15580	15580	1
602	20241126	105300	88288130	15570	15580	15620	15570	73
603	20241126	105200	87150820	15560	15660	15660	15560	124
604	20241126	105100	85215520	15630	15660	15660	15630	100
605	20241126	105000	83651110	15660	15660	15660	15660	20
606	20241126	104900	83337910	15660	15650	15660	15650	97
607	20241126	104800	81818990	15650	15630	15650	15630	34
608	20241126	104700	81286990	15620	15620	15620	15620	2
609	20241126	104600	81255750	15580	15580	15580	15580	41
610	20241126	104500	80616970	15550	15550	15550	15550	0
611	20241126	104400	80616970	15550	15550	15550	15550	0
612	20241126	104300	80616970	15550	15550	15550	15550	0
613	20241126	104200	80616970	15550	15550	15550	15550	1
614	20241126	104100	80601420	15550	15550	15550	15550	0
615	20241126	104000	80601420	15550	15550	15550	15550	3
616	20241126	103900	80554770	15540	15540	15540	15540	0
617	20241126	103800	80554770	15540	15540	15540	15540	0
618	20241126	103700	80554770	15540	15540	15540	15540	0
619	20241126	103600	80554770	15540	15540	15540	15540	6
620	20241126	103500	80461530	15540	15530	15540	15530	10
621	20241126	103400	80306180	15510	15510	15520	15510	34
622	20241126	103300	79778630	15500	15500	15500	15500	77
623	20241126	103200	78585130	15500	15500	15500	15500	0
624	20241126	103100	78585130	15500	15490	15500	15490	320
625	20241126	103000	73627740	15490	15510	15510	15490	49
626	20241126	102900	72868570	15520	15520	15520	15520	0
627	20241126	102800	72868570	15520	15520	15520	15520	0
628	20241126	102700	72868570	15520	15520	15520	15520	1
629	20241126	102600	72853050	15510	15510	15510	15510	150
630	20241126	102500	70526550	15530	15530	15530	15530	0
631	20241126	102400	70526550	15530	15530	15530	15530	0
632	20241126	102300	70526550	15530	15530	15530	15530	0
633	20241126	102200	70526550	15530	15530	15530	15530	0
634	20241126	102100	70526550	15530	15530	15530	15530	0
635	20241126	102000	70526550	15530	15530	15530	15530	5
636	20241126	101900	70448900	15530	15520	15530	15520	235
637	20241126	101800	66800020	15520	15520	15520	15520	0
638	20241126	101700	66800020	15520	15520	15520	15520	0
639	20241126	101600	66800020	15520	15520	15520	15520	33
640	20241126	101500	66287860	15530	15540	15600	15490	80
641	20241126	101400	65041080	15560	15500	15660	15500	308
642	20241126	101300	60241820	15490	15490	15490	15490	0
643	20241126	101200	60241820	15490	15490	15490	15490	0
644	20241126	101100	60241820	15490	15490	15490	15490	0
645	20241126	101000	60241820	15490	15490	15490	15490	0
646	20241126	100900	60241820	15490	15480	15490	15480	23
647	20241126	100800	59885730	15480	15480	15480	15480	99
648	20241126	100700	58353210	15450	15450	15450	15450	0
649	20241126	100600	58353210	15450	15450	15460	15430	191
650	20241126	100500	55404050	15430	15450	15450	15430	111
651	20241126	100400	53689120	15450	15450	15450	15450	0
652	20241126	100300	53689120	15450	15450	15450	15450	10
653	20241126	100200	53534620	15450	15470	15470	15450	250
654	20241126	100100	49668160	15470	15470	15470	15460	676
655	20241126	100000	39211470	15470	15470	15470	15470	0
656	20241126	095900	39211470	15470	15470	15470	15470	0
657	20241126	095800	39211470	15470	15470	15470	15470	50
658	20241126	095700	38437970	15470	15510	15510	15470	393
659	20241126	095600	32347150	15510	15510	15510	15510	0
660	20241126	095500	32347150	15510	15510	15510	15510	100
661	20241126	095400	30796150	15500	15520	15520	15500	465
662	20241126	095300	23582310	15520	15520	15520	15520	6
663	20241126	095200	23489190	15520	15520	15520	15520	139
664	20241126	095100	21331910	15520	15530	15530	15520	33
665	20241126	095000	20819450	15530	15530	15530	15530	0
666	20241126	094900	20819450	15530	15530	15530	15530	0
667	20241126	094800	20819450	15530	15530	15530	15530	3
668	20241126	094700	20772860	15550	15550	15550	15550	1
669	20241126	094600	20757310	15550	15550	15550	15550	4
670	20241126	094500	20695110	15550	15550	15550	15550	44
671	20241126	094400	20010910	15550	15550	15550	15550	15
672	20241126	094300	19777660	15540	15540	15540	15540	0
673	20241126	094200	19777660	15540	15530	15540	15530	7
674	20241126	094100	19668940	15530	15530	15530	15530	2
675	20241126	094000	19637880	15530	15530	15530	15530	0
676	20241126	093900	19637880	15530	15510	15530	15510	11
677	20241126	093800	19467250	15500	15500	15500	15500	0
678	20241126	093700	19467250	15500	15500	15500	15500	0
679	20241126	093600	19467250	15500	15520	15520	15500	4
680	20241126	093500	19405230	15500	15500	15500	15500	9
681	20241126	093400	19265730	15510	15530	15530	15510	545
682	20241126	093300	10809050	15540	15540	15540	15540	5
683	20241126	093200	10731350	15540	15540	15540	15540	61
684	20241126	093100	9783410	15530	15530	15530	15530	0
685	20241126	093000	9783410	15530	15530	15530	15530	13
686	20241126	092900	9581520	15530	15530	15530	15530	0
687	20241126	092800	9581520	15530	15530	15530	15530	9
688	20241126	092700	9441750	15530	15560	15560	15530	158
689	20241126	092600	6985220	15570	15580	15580	15570	63
690	20241126	092500	6003810	15570	15570	15570	15570	12
691	20241126	092400	5816970	15560	15560	15560	15560	0
692	20241126	092300	5816970	15560	15560	15560	15560	0
693	20241126	092200	5816970	15560	15560	15560	15560	0
694	20241126	092100	5816970	15560	15560	15560	15560	0
695	20241126	092000	5816970	15560	15560	15560	15560	2
696	20241126	091900	5785850	15550	15560	15560	15550	43
697	20241126	091800	5117150	15570	15570	15570	15570	0
698	20241126	091700	5117150	15570	15570	15570	15570	0
699	20241126	091600	5117150	15570	15570	15570	15570	0
700	20241126	091500	5117150	15570	15570	15570	15570	1
701	20241126	091400	5101580	15560	15570	15570	15560	32
702	20241126	091300	4603590	15570	15550	15570	15550	25
703	20241126	091200	4214780	15560	15560	15610	15560	14
704	20241126	091100	3996870	15560	15560	15560	15560	1
705	20241126	091000	3981310	15560	15550	15560	15550	23
706	20241126	090900	3623640	15650	15650	15650	15650	0
707	20241126	090800	3623640	15650	15650	15650	15650	1
708	20241126	090700	3607990	15530	15530	15530	15530	0
709	20241126	090600	3607990	15530	15530	15530	15530	0
710	20241126	090500	3607990	15530	15530	15530	15530	0
711	20241126	090400	3607990	15530	15530	15530	15530	0
712	20241126	090300	3607990	15530	15530	15530	15530	1
713	20241126	090200	3592460	15520	15520	15520	15520	0
714	20241126	090100	3592460	15520	15520	15520	15520	173
715	20241126	090000	907500	15520	15670	15670	15510	58