KissMeData/340930/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212300	83819115	1586	1586	1586	1586	929
3	20241126	212200	83819115	1586	1586	1586	1586	0
4	20241126	212100	83819115	1586	1586	1586	1586	0
5	20241126	212000	83819115	1586	1586	1586	1586	0
6	20241126	211900	83819115	1586	1586	1586	1586	0
7	20241126	211800	83819115	1586	1586	1586	1586	0
8	20241126	211700	83819115	1586	1586	1586	1586	0
9	20241126	211600	83819115	1586	1586	1586	1586	0
10	20241126	211500	83819115	1586	1586	1586	1586	0
11	20241126	211400	83819115	1586	1586	1586	1586	0
12	20241126	211300	83819115	1586	1586	1586	1586	0
13	20241126	211200	83819115	1586	1586	1586	1586	0
14	20241126	211100	83819115	1586	1586	1586	1586	0
15	20241126	211000	83819115	1586	1586	1586	1586	0
16	20241126	210900	83819115	1586	1586	1586	1586	0
17	20241126	210800	83819115	1586	1586	1586	1586	0
18	20241126	210700	83819115	1586	1586	1586	1586	0
19	20241126	210600	83819115	1586	1586	1586	1586	0
20	20241126	210500	83819115	1586	1586	1586	1586	0
21	20241126	210400	83819115	1586	1586	1586	1586	0
22	20241126	210300	83819115	1586	1586	1586	1586	0
23	20241126	210200	83819115	1586	1586	1586	1586	0
24	20241126	210100	83819115	1586	1586	1586	1586	0
25	20241126	210000	83819115	1586	1586	1586	1586	0
26	20241126	205900	83819115	1586	1586	1586	1586	0
27	20241126	205800	83819115	1586	1586	1586	1586	0
28	20241126	205700	83819115	1586	1586	1586	1586	0
29	20241126	205600	83819115	1586	1586	1586	1586	0
30	20241126	205500	83819115	1586	1586	1586	1586	0
31	20241126	205400	83819115	1586	1586	1586	1586	0
32	20241126	205300	83819115	1586	1586	1586	1586	929
33	20241126	205200	83819115	1586	1586	1586	1586	0
34	20241126	205100	83819115	1586	1586	1586	1586	0
35	20241126	205000	83819115	1586	1586	1586	1586	0
36	20241126	204900	83819115	1586	1586	1586	1586	0
37	20241126	204800	83819115	1586	1586	1586	1586	0
38	20241126	204700	83819115	1586	1586	1586	1586	0
39	20241126	204600	83819115	1586	1586	1586	1586	0
40	20241126	204500	83819115	1586	1586	1586	1586	0
41	20241126	204400	83819115	1586	1586	1586	1586	0
42	20241126	204300	83819115	1586	1586	1586	1586	0
43	20241126	204200	83819115	1586	1586	1586	1586	0
44	20241126	204100	83819115	1586	1586	1586	1586	0
45	20241126	204000	83819115	1586	1586	1586	1586	0
46	20241126	203900	83819115	1586	1586	1586	1586	0
47	20241126	203800	83819115	1586	1586	1586	1586	0
48	20241126	203700	83819115	1586	1586	1586	1586	0
49	20241126	203600	83819115	1586	1586	1586	1586	0
50	20241126	203500	83819115	1586	1586	1586	1586	0
51	20241126	203400	83819115	1586	1586	1586	1586	0
52	20241126	203300	83819115	1586	1586	1586	1586	0
53	20241126	203200	83819115	1586	1586	1586	1586	0
54	20241126	203100	83819115	1586	1586	1586	1586	0
55	20241126	203000	83819115	1586	1586	1586	1586	0
56	20241126	202900	83819115	1586	1586	1586	1586	0
57	20241126	202800	83819115	1586	1586	1586	1586	0
58	20241126	202700	83819115	1586	1586	1586	1586	0
59	20241126	202600	83819115	1586	1586	1586	1586	0
60	20241126	202500	83819115	1586	1586	1586	1586	0
61	20241126	202400	83819115	1586	1586	1586	1586	0
62	20241126	202300	83819115	1586	1586	1586	1586	929
63	20241126	202200	83819115	1586	1586	1586	1586	0
64	20241126	202100	83819115	1586	1586	1586	1586	0
65	20241126	202000	83819115	1586	1586	1586	1586	0
66	20241126	201900	83819115	1586	1586	1586	1586	0
67	20241126	201800	83819115	1586	1586	1586	1586	0
68	20241126	201700	83819115	1586	1586	1586	1586	0
69	20241126	201600	83819115	1586	1586	1586	1586	0
70	20241126	201500	83819115	1586	1586	1586	1586	0
71	20241126	201400	83819115	1586	1586	1586	1586	0
72	20241126	201300	83819115	1586	1586	1586	1586	0
73	20241126	201200	83819115	1586	1586	1586	1586	0
74	20241126	201100	83819115	1586	1586	1586	1586	0
75	20241126	201000	83819115	1586	1586	1586	1586	0
76	20241126	200900	83819115	1586	1586	1586	1586	0
77	20241126	200800	83819115	1586	1586	1586	1586	0
78	20241126	200700	83819115	1586	1586	1586	1586	0
79	20241126	200600	83819115	1586	1586	1586	1586	0
80	20241126	200500	83819115	1586	1586	1586	1586	0
81	20241126	200400	83819115	1586	1586	1586	1586	0
82	20241126	200300	83819115	1586	1586	1586	1586	0
83	20241126	200200	83819115	1586	1586	1586	1586	0
84	20241126	200100	83819115	1586	1586	1586	1586	0
85	20241126	200000	83819115	1586	1586	1586	1586	0
86	20241126	195900	83819115	1586	1586	1586	1586	0
87	20241126	195800	83819115	1586	1586	1586	1586	0
88	20241126	195700	83819115	1586	1586	1586	1586	0
89	20241126	195600	83819115	1586	1586	1586	1586	0
90	20241126	195500	83819115	1586	1586	1586	1586	0
91	20241126	195400	83819115	1586	1586	1586	1586	0
92	20241126	195300	83819115	1586	1586	1586	1586	929
93	20241126	195200	83819115	1586	1586	1586	1586	0
94	20241126	195100	83819115	1586	1586	1586	1586	0
95	20241126	195000	83819115	1586	1586	1586	1586	0
96	20241126	194900	83819115	1586	1586	1586	1586	0
97	20241126	194800	83819115	1586	1586	1586	1586	0
98	20241126	194700	83819115	1586	1586	1586	1586	0
99	20241126	194600	83819115	1586	1586	1586	1586	0
100	20241126	194500	83819115	1586	1586	1586	1586	0
101	20241126	194400	83819115	1586	1586	1586	1586	0
102	20241126	194300	83819115	1586	1586	1586	1586	0
103	20241126	194200	83819115	1586	1586	1586	1586	0
104	20241126	194100	83819115	1586	1586	1586	1586	0
105	20241126	194000	83819115	1586	1586	1586	1586	0
106	20241126	193900	83819115	1586	1586	1586	1586	0
107	20241126	193800	83819115	1586	1586	1586	1586	0
108	20241126	193700	83819115	1586	1586	1586	1586	0
109	20241126	193600	83819115	1586	1586	1586	1586	0
110	20241126	193500	83819115	1586	1586	1586	1586	0
111	20241126	193400	83819115	1586	1586	1586	1586	0
112	20241126	193300	83819115	1586	1586	1586	1586	0
113	20241126	193200	83819115	1586	1586	1586	1586	0
114	20241126	193100	83819115	1586	1586	1586	1586	0
115	20241126	193000	83819115	1586	1586	1586	1586	0
116	20241126	192900	83819115	1586	1586	1586	1586	0
117	20241126	192800	83819115	1586	1586	1586	1586	0
118	20241126	192700	83819115	1586	1586	1586	1586	0
119	20241126	192600	83819115	1586	1586	1586	1586	0
120	20241126	192500	83819115	1586	1586	1586	1586	0
121	20241126	192400	83819115	1586	1586	1586	1586	0
122	20241126	192300	83819115	1586	1586	1586	1586	929
123	20241126	192200	83819115	1586	1586	1586	1586	0
124	20241126	192100	83819115	1586	1586	1586	1586	0
125	20241126	192000	83819115	1586	1586	1586	1586	0
126	20241126	191900	83819115	1586	1586	1586	1586	0
127	20241126	191800	83819115	1586	1586	1586	1586	0
128	20241126	191700	83819115	1586	1586	1586	1586	0
129	20241126	191600	83819115	1586	1586	1586	1586	0
130	20241126	191500	83819115	1586	1586	1586	1586	0
131	20241126	191400	83819115	1586	1586	1586	1586	0
132	20241126	191300	83819115	1586	1586	1586	1586	0
133	20241126	191200	83819115	1586	1586	1586	1586	0
134	20241126	191100	83819115	1586	1586	1586	1586	0
135	20241126	191000	83819115	1586	1586	1586	1586	0
136	20241126	190900	83819115	1586	1586	1586	1586	0
137	20241126	190800	83819115	1586	1586	1586	1586	0
138	20241126	190700	83819115	1586	1586	1586	1586	0
139	20241126	190600	83819115	1586	1586	1586	1586	0
140	20241126	190500	83819115	1586	1586	1586	1586	0
141	20241126	190400	83819115	1586	1586	1586	1586	0
142	20241126	190300	83819115	1586	1586	1586	1586	0
143	20241126	190200	83819115	1586	1586	1586	1586	0
144	20241126	190100	83819115	1586	1586	1586	1586	0
145	20241126	190000	83819115	1586	1586	1586	1586	0
146	20241126	185900	83819115	1586	1586	1586	1586	0
147	20241126	185800	83819115	1586	1586	1586	1586	0
148	20241126	185700	83819115	1586	1586	1586	1586	0
149	20241126	185600	83819115	1586	1586	1586	1586	0
150	20241126	185500	83819115	1586	1586	1586	1586	0
151	20241126	185400	83819115	1586	1586	1586	1586	0
152	20241126	185300	83819115	1586	1586	1586	1586	929
153	20241126	185200	83819115	1586	1586	1586	1586	0
154	20241126	185100	83819115	1586	1586	1586	1586	0
155	20241126	185000	83819115	1586	1586	1586	1586	0
156	20241126	184900	83819115	1586	1586	1586	1586	0
157	20241126	184800	83819115	1586	1586	1586	1586	0
158	20241126	184700	83819115	1586	1586	1586	1586	0
159	20241126	184600	83819115	1586	1586	1586	1586	0
160	20241126	184500	83819115	1586	1586	1586	1586	0
161	20241126	184400	83819115	1586	1586	1586	1586	0
162	20241126	184300	83819115	1586	1586	1586	1586	0
163	20241126	184200	83819115	1586	1586	1586	1586	0
164	20241126	184100	83819115	1586	1586	1586	1586	0
165	20241126	184000	83819115	1586	1586	1586	1586	0
166	20241126	183900	83819115	1586	1586	1586	1586	0
167	20241126	183800	83819115	1586	1586	1586	1586	0
168	20241126	183700	83819115	1586	1586	1586	1586	0
169	20241126	183600	83819115	1586	1586	1586	1586	0
170	20241126	183500	83819115	1586	1586	1586	1586	0
171	20241126	183400	83819115	1586	1586	1586	1586	0
172	20241126	183300	83819115	1586	1586	1586	1586	0
173	20241126	183200	83819115	1586	1586	1586	1586	0
174	20241126	183100	83819115	1586	1586	1586	1586	0
175	20241126	183000	83819115	1586	1586	1586	1586	0
176	20241126	182900	83819115	1586	1586	1586	1586	0
177	20241126	182800	83819115	1586	1586	1586	1586	0
178	20241126	182700	83819115	1586	1586	1586	1586	0
179	20241126	182600	83819115	1586	1586	1586	1586	0
180	20241126	182500	83819115	1586	1586	1586	1586	0
181	20241126	182400	83819115	1586	1586	1586	1586	0
182	20241126	182300	83819115	1586	1586	1586	1586	929
183	20241126	182200	83819115	1586	1586	1586	1586	0
184	20241126	182100	83819115	1586	1586	1586	1586	0
185	20241126	182000	83819115	1586	1586	1586	1586	0
186	20241126	181900	83819115	1586	1586	1586	1586	0
187	20241126	181800	83819115	1586	1586	1586	1586	0
188	20241126	181700	83819115	1586	1586	1586	1586	0
189	20241126	181600	83819115	1586	1586	1586	1586	0
190	20241126	181500	83819115	1586	1586	1586	1586	0
191	20241126	181400	83819115	1586	1586	1586	1586	0
192	20241126	181300	83819115	1586	1586	1586	1586	0
193	20241126	181200	83819115	1586	1586	1586	1586	0
194	20241126	181100	83819115	1586	1586	1586	1586	0
195	20241126	181000	83819115	1586	1586	1586	1586	0
196	20241126	180900	83819115	1586	1586	1586	1586	0
197	20241126	180800	83819115	1586	1586	1586	1586	0
198	20241126	180700	83819115	1586	1586	1586	1586	0
199	20241126	180600	83819115	1586	1586	1586	1586	0
200	20241126	180500	83819115	1586	1586	1586	1586	0
201	20241126	180400	83819115	1586	1586	1586	1586	0
202	20241126	180300	83819115	1586	1586	1586	1586	0
203	20241126	180200	83819115	1586	1586	1586	1586	0
204	20241126	180100	83819115	1586	1586	1586	1586	0
205	20241126	180000	83819115	1586	1586	1586	1586	0
206	20241126	175900	83819115	1586	1586	1586	1586	0
207	20241126	175800	83819115	1586	1586	1586	1586	0
208	20241126	175700	83819115	1586	1586	1586	1586	0
209	20241126	175600	83819115	1586	1586	1586	1586	0
210	20241126	175500	83819115	1586	1586	1586	1586	0
211	20241126	175400	83819115	1586	1586	1586	1586	0
212	20241126	175300	83819115	1586	1586	1586	1586	929
213	20241126	175200	83819115	1586	1586	1586	1586	0
214	20241126	175100	83819115	1586	1586	1586	1586	0
215	20241126	175000	83819115	1586	1586	1586	1586	0
216	20241126	174900	83819115	1586	1586	1586	1586	0
217	20241126	174800	83819115	1586	1586	1586	1586	0
218	20241126	174700	83819115	1586	1586	1586	1586	0
219	20241126	174600	83819115	1586	1586	1586	1586	0
220	20241126	174500	83819115	1586	1586	1586	1586	0
221	20241126	174400	83819115	1586	1586	1586	1586	0
222	20241126	174300	83819115	1586	1586	1586	1586	0
223	20241126	174200	83819115	1586	1586	1586	1586	0
224	20241126	174100	83819115	1586	1586	1586	1586	0
225	20241126	174000	83819115	1586	1586	1586	1586	0
226	20241126	173900	83819115	1586	1586	1586	1586	0
227	20241126	173800	83819115	1586	1586	1586	1586	0
228	20241126	173700	83819115	1586	1586	1586	1586	0
229	20241126	173600	83819115	1586	1586	1586	1586	0
230	20241126	173500	83819115	1586	1586	1586	1586	0
231	20241126	173400	83819115	1586	1586	1586	1586	0
232	20241126	173300	83819115	1586	1586	1586	1586	0
233	20241126	173200	83819115	1586	1586	1586	1586	0
234	20241126	173100	83819115	1586	1586	1586	1586	0
235	20241126	173000	83819115	1586	1586	1586	1586	0
236	20241126	172900	83819115	1586	1586	1586	1586	0
237	20241126	172800	83819115	1586	1586	1586	1586	0
238	20241126	172700	83819115	1586	1586	1586	1586	0
239	20241126	172600	83819115	1586	1586	1586	1586	0
240	20241126	172500	83819115	1586	1586	1586	1586	0
241	20241126	172400	83819115	1586	1586	1586	1586	0
242	20241126	172300	83819115	1586	1586	1586	1586	929
243	20241126	172200	83819115	1586	1586	1586	1586	0
244	20241126	172100	83819115	1586	1586	1586	1586	0
245	20241126	172000	83819115	1586	1586	1586	1586	0
246	20241126	171900	83819115	1586	1586	1586	1586	0
247	20241126	171800	83819115	1586	1586	1586	1586	0
248	20241126	171700	83819115	1586	1586	1586	1586	0
249	20241126	171600	83819115	1586	1586	1586	1586	0
250	20241126	171500	83819115	1586	1586	1586	1586	0
251	20241126	171400	83819115	1586	1586	1586	1586	0
252	20241126	171300	83819115	1586	1586	1586	1586	0
253	20241126	171200	83819115	1586	1586	1586	1586	0
254	20241126	171100	83819115	1586	1586	1586	1586	0
255	20241126	171000	83819115	1586	1586	1586	1586	0
256	20241126	170900	83819115	1586	1586	1586	1586	0
257	20241126	170800	83819115	1586	1586	1586	1586	0
258	20241126	170700	83819115	1586	1586	1586	1586	0
259	20241126	170600	83819115	1586	1586	1586	1586	0
260	20241126	170500	83819115	1586	1586	1586	1586	0
261	20241126	170400	83819115	1586	1586	1586	1586	0
262	20241126	170300	83819115	1586	1586	1586	1586	0
263	20241126	170200	83819115	1586	1586	1586	1586	0
264	20241126	170100	83819115	1586	1586	1586	1586	0
265	20241126	170000	83819115	1586	1586	1586	1586	0
266	20241126	165900	83819115	1586	1586	1586	1586	0
267	20241126	165800	83819115	1586	1586	1586	1586	0
268	20241126	165700	83819115	1586	1586	1586	1586	0
269	20241126	165600	83819115	1586	1586	1586	1586	0
270	20241126	165500	83819115	1586	1586	1586	1586	0
271	20241126	165400	83819115	1586	1586	1586	1586	0
272	20241126	165300	83819115	1586	1586	1586	1586	929
273	20241126	165200	83819115	1586	1586	1586	1586	0
274	20241126	165100	83819115	1586	1586	1586	1586	0
275	20241126	165000	83819115	1586	1586	1586	1586	0
276	20241126	164900	83819115	1586	1586	1586	1586	0
277	20241126	164800	83819115	1586	1586	1586	1586	0
278	20241126	164700	83819115	1586	1586	1586	1586	0
279	20241126	164600	83819115	1586	1586	1586	1586	0
280	20241126	164500	83819115	1586	1586	1586	1586	0
281	20241126	164400	83819115	1586	1586	1586	1586	0
282	20241126	164300	83819115	1586	1586	1586	1586	0
283	20241126	164200	83819115	1586	1586	1586	1586	0
284	20241126	164100	83819115	1586	1586	1586	1586	0
285	20241126	164000	83819115	1586	1586	1586	1586	0
286	20241126	163900	83819115	1586	1586	1586	1586	0
287	20241126	163800	83819115	1586	1586	1586	1586	0
288	20241126	163700	83819115	1586	1586	1586	1586	0
289	20241126	163600	83819115	1586	1586	1586	1586	0
290	20241126	163500	83819115	1586	1586	1586	1586	0
291	20241126	163400	83819115	1586	1586	1586	1586	0
292	20241126	163300	83819115	1586	1586	1586	1586	0
293	20241126	163200	83819115	1586	1586	1586	1586	0
294	20241126	163100	83819115	1586	1586	1586	1586	0
295	20241126	163000	83819115	1586	1586	1586	1586	0
296	20241126	162900	83819115	1586	1586	1586	1586	0
297	20241126	162800	83819115	1586	1586	1586	1586	0
298	20241126	162700	83819115	1586	1586	1586	1586	0
299	20241126	162600	83819115	1586	1586	1586	1586	0
300	20241126	162500	83819115	1586	1586	1586	1586	0
301	20241126	162400	83819115	1586	1586	1586	1586	0
302	20241126	162300	83819115	1586	1586	1586	1586	929
303	20241126	162200	83819115	1586	1586	1586	1586	0
304	20241126	162100	83819115	1586	1586	1586	1586	0
305	20241126	162000	83819115	1586	1586	1586	1586	0
306	20241126	161900	83819115	1586	1586	1586	1586	0
307	20241126	161800	83819115	1586	1586	1586	1586	0
308	20241126	161700	83819115	1586	1586	1586	1586	0
309	20241126	161600	83819115	1586	1586	1586	1586	0
310	20241126	161500	83819115	1586	1586	1586	1586	0
311	20241126	161400	83819115	1586	1586	1586	1586	0
312	20241126	161300	83819115	1586	1586	1586	1586	0
313	20241126	161200	83819115	1586	1586	1586	1586	0
314	20241126	161100	83819115	1586	1586	1586	1586	0
315	20241126	161000	83819115	1586	1586	1586	1586	0
316	20241126	160900	83819115	1586	1586	1586	1586	0
317	20241126	160800	83819115	1586	1586	1586	1586	0
318	20241126	160700	83819115	1586	1586	1586	1586	0
319	20241126	160600	83819115	1586	1586	1586	1586	0
320	20241126	160500	83819115	1586	1586	1586	1586	0
321	20241126	160400	83819115	1586	1586	1586	1586	0
322	20241126	160300	83819115	1586	1586	1586	1586	0
323	20241126	160200	83819115	1586	1586	1586	1586	0
324	20241126	160100	83819115	1586	1586	1586	1586	0
325	20241126	160000	83819115	1586	1586	1586	1586	0
326	20241126	155900	83819115	1586	1586	1586	1586	0
327	20241126	155800	83819115	1586	1586	1586	1586	0
328	20241126	155700	83819115	1586	1586	1586	1586	0
329	20241126	155600	83819115	1586	1586	1586	1586	0
330	20241126	155500	83819115	1586	1586	1586	1586	0
331	20241126	155400	83819115	1586	1586	1586	1586	0
332	20241126	155300	83819115	1586	1586	1586	1586	929
333	20241126	155200	83819115	1586	1586	1586	1586	0
334	20241126	155100	83819115	1586	1586	1586	1586	0
335	20241126	155000	83819115	1586	1586	1586	1586	0
336	20241126	154900	83819115	1586	1586	1586	1586	0
337	20241126	154800	83819115	1586	1586	1586	1586	0
338	20241126	154700	83819115	1586	1586	1586	1586	0
339	20241126	154600	83819115	1586	1586	1586	1586	0
340	20241126	154500	83819115	1586	1586	1586	1586	0
341	20241126	154400	83819115	1586	1586	1586	1586	0
342	20241126	154300	83819115	1586	1586	1586	1586	0
343	20241126	154200	83819115	1586	1586	1586	1586	0
344	20241126	154100	83819115	1586	1586	1586	1586	0
345	20241126	154000	83819115	1586	1586	1586	1586	0
346	20241126	153900	83819115	1586	1586	1586	1586	0
347	20241126	153800	83819115	1586	1586	1586	1586	0
348	20241126	153700	83819115	1586	1586	1586	1586	0
349	20241126	153600	83819115	1586	1586	1586	1586	0
350	20241126	153500	83819115	1586	1586	1586	1586	0
351	20241126	153400	83819115	1586	1586	1586	1586	0
352	20241126	153300	83819115	1586	1586	1586	1586	0
353	20241126	153200	83819115	1586	1586	1586	1586	0
354	20241126	153100	83819115	1586	1586	1586	1586	0
355	20241126	153000	83819115	1586	1586	1586	1586	929
356	20241126	152900	82345721	1586	1586	1586	1586	0
357	20241126	152800	82345721	1586	1586	1586	1586	0
358	20241126	152700	82345721	1586	1586	1586	1586	0
359	20241126	152600	82345721	1586	1586	1586	1586	0
360	20241126	152500	82345721	1586	1586	1586	1586	0
361	20241126	152400	82345721	1586	1586	1586	1586	0
362	20241126	152300	82345721	1586	1586	1586	1586	0
363	20241126	152200	82345721	1586	1586	1586	1586	0
364	20241126	152100	82345721	1586	1586	1586	1586	0
365	20241126	152000	82345721	1586	1586	1586	1586	0
366	20241126	151900	82345721	1586	1583	1586	1583	112
367	20241126	151800	82168213	1583	1583	1583	1583	218
368	20241126	151700	81823119	1584	1584	1584	1584	0
369	20241126	151600	81823119	1584	1584	1584	1584	0
370	20241126	151500	81823119	1584	1584	1584	1584	0
371	20241126	151400	81823119	1584	1584	1584	1584	0
372	20241126	151300	81823119	1584	1584	1584	1584	0
373	20241126	151200	81823119	1584	1584	1584	1584	0
374	20241126	151100	81823119	1584	1584	1584	1584	0
375	20241126	151000	81823119	1584	1586	1586	1584	81
376	20241126	150900	81694813	1586	1586	1587	1586	314
377	20241126	150800	81196758	1585	1584	1585	1584	62
378	20241126	150700	81098549	1581	1581	1581	1581	0
379	20241126	150600	81098549	1581	1581	1581	1581	0
380	20241126	150500	81098549	1581	1581	1581	1581	112
381	20241126	150400	80921477	1581	1581	1581	1581	0
382	20241126	150300	80921477	1581	1581	1581	1581	88
383	20241126	150200	80782349	1581	1581	1581	1581	99
384	20241126	150100	80625830	1583	1580	1583	1580	4467
385	20241126	150000	73563728	1580	1579	1580	1579	376
386	20241126	145900	72969890	1572	1572	1572	1572	133
387	20241126	145800	72760814	1572	1572	1572	1572	0
388	20241126	145700	72760814	1572	1572	1572	1572	0
389	20241126	145600	72760814	1572	1572	1572	1572	0
390	20241126	145500	72760814	1572	1572	1572	1572	50
391	20241126	145400	72682214	1572	1571	1572	1571	130
392	20241126	145300	72477884	1571	1571	1571	1571	200
393	20241126	145200	72163684	1571	1571	1571	1571	0
394	20241126	145100	72163684	1571	1571	1571	1571	1
395	20241126	145000	72162113	1568	1568	1568	1568	0
396	20241126	144900	72162113	1568	1568	1568	1568	0
397	20241126	144800	72162113	1568	1568	1568	1568	0
398	20241126	144700	72162113	1568	1568	1568	1568	0
399	20241126	144600	72162113	1568	1568	1568	1568	0
400	20241126	144500	72162113	1568	1570	1570	1568	254
401	20241126	144400	71763677	1570	1570	1570	1570	1
402	20241126	144300	71762107	1568	1568	1568	1568	0
403	20241126	144200	71762107	1568	1568	1568	1568	0
404	20241126	144100	71762107	1568	1568	1568	1568	0
405	20241126	144000	71762107	1568	1568	1568	1568	0
406	20241126	143900	71762107	1568	1568	1568	1568	200
407	20241126	143800	71448507	1568	1568	1568	1568	0
408	20241126	143700	71448507	1568	1568	1568	1568	0
409	20241126	143600	71448507	1568	1568	1568	1568	0
410	20241126	143500	71448507	1568	1568	1568	1568	0
411	20241126	143400	71448507	1568	1568	1568	1568	54
412	20241126	143300	71363835	1568	1568	1568	1568	0
413	20241126	143200	71363835	1568	1568	1568	1568	0
414	20241126	143100	71363835	1568	1568	1568	1568	0
415	20241126	143000	71363835	1568	1568	1568	1568	0
416	20241126	142900	71363835	1568	1568	1568	1568	0
417	20241126	142800	71363835	1568	1568	1568	1568	0
418	20241126	142700	71363835	1568	1568	1568	1568	0
419	20241126	142600	71363835	1568	1568	1568	1568	0
420	20241126	142500	71363835	1568	1568	1568	1568	0
421	20241126	142400	71363835	1568	1568	1568	1568	4
422	20241126	142300	71357563	1568	1568	1568	1568	2
423	20241126	142200	71354427	1568	1568	1568	1568	0
424	20241126	142100	71354427	1568	1569	1569	1568	300
425	20241126	142000	70883891	1574	1574	1574	1574	0
426	20241126	141900	70883891	1574	1574	1574	1574	0
427	20241126	141800	70883891	1574	1574	1574	1574	0
428	20241126	141700	70883891	1574	1574	1574	1574	0
429	20241126	141600	70883891	1574	1574	1574	1574	0
430	20241126	141500	70883891	1574	1574	1574	1574	0
431	20241126	141400	70883891	1574	1574	1574	1574	1
432	20241126	141300	70882317	1569	1569	1569	1569	0
433	20241126	141200	70882317	1569	1569	1569	1569	87
434	20241126	141100	70745814	1570	1570	1570	1570	0
435	20241126	141000	70745814	1570	1570	1570	1570	0
436	20241126	140900	70745814	1570	1570	1570	1570	100
437	20241126	140800	70588814	1568	1568	1568	1568	0
438	20241126	140700	70588814	1568	1568	1568	1568	0
439	20241126	140600	70588814	1568	1568	1568	1568	0
440	20241126	140500	70588814	1568	1568	1568	1568	0
441	20241126	140400	70588814	1568	1568	1568	1568	0
442	20241126	140300	70588814	1568	1569	1569	1568	2762
443	20241126	140200	66257458	1578	1578	1578	1578	1
444	20241126	140100	66255880	1568	1568	1568	1568	0
445	20241126	140000	66255880	1568	1578	1578	1568	76
446	20241126	135900	66136659	1568	1568	1568	1568	0
447	20241126	135800	66136659	1568	1568	1568	1568	0
448	20241126	135700	66136659	1568	1568	1568	1568	0
449	20241126	135600	66136659	1568	1568	1568	1568	0
450	20241126	135500	66136659	1568	1569	1569	1568	18
451	20241126	135400	66108425	1573	1573	1573	1573	0
452	20241126	135300	66108425	1573	1573	1573	1573	1
453	20241126	135200	66106852	1579	1579	1579	1579	189
454	20241126	135100	65808421	1579	1579	1579	1579	2
455	20241126	135000	65805263	1574	1574	1574	1574	400
456	20241126	134900	65175663	1570	1569	1570	1569	3162
457	20241126	134800	60212469	1569	1569	1569	1569	0
458	20241126	134700	60212469	1569	1569	1569	1569	1
459	20241126	134600	60210900	1570	1570	1570	1570	0
460	20241126	134500	60210900	1570	1570	1570	1570	0
461	20241126	134400	60210900	1570	1570	1570	1570	1
462	20241126	134300	60209330	1570	1570	1570	1570	0
463	20241126	134200	60209330	1570	1570	1570	1570	0
464	20241126	134100	60209330	1570	1570	1570	1570	636
465	20241126	134000	59210810	1570	1570	1570	1570	0
466	20241126	133900	59210810	1570	1570	1570	1570	1007
467	20241126	133800	57629820	1573	1573	1573	1573	0
468	20241126	133700	57629820	1573	1573	1573	1573	0
469	20241126	133600	57629820	1573	1573	1573	1573	350
470	20241126	133500	57079270	1573	1573	1573	1573	1
471	20241126	133400	57077697	1573	1573	1573	1573	1
472	20241126	133300	57076124	1572	1572	1572	1572	0
473	20241126	133200	57076124	1572	1572	1572	1572	0
474	20241126	133100	57076124	1572	1572	1572	1572	1000
475	20241126	133000	55504124	1572	1572	1572	1563	1004
476	20241126	132900	53933882	1573	1573	1573	1573	0
477	20241126	132800	53933882	1573	1573	1573	1573	0
478	20241126	132700	53933882	1573	1573	1573	1573	0
479	20241126	132600	53933882	1573	1573	1573	1573	0
480	20241126	132500	53933882	1573	1573	1573	1573	0
481	20241126	132400	53933882	1573	1573	1573	1573	0
482	20241126	132300	53933882	1573	1573	1573	1573	1000
483	20241126	132200	52360882	1573	1573	1573	1573	0
484	20241126	132100	52360882	1573	1573	1573	1573	0
485	20241126	132000	52360882	1573	1573	1573	1573	0
486	20241126	131900	52360882	1573	1573	1573	1573	2001
487	20241126	131800	49213309	1565	1573	1573	1565	1043
488	20241126	131700	47572982	1566	1566	1566	1566	0
489	20241126	131600	47572982	1566	1566	1566	1566	0
490	20241126	131500	47572982	1566	1566	1566	1566	0
491	20241126	131400	47572982	1566	1566	1566	1566	0
492	20241126	131300	47572982	1566	1573	1573	1566	217
493	20241126	131200	47232354	1567	1567	1567	1567	0
494	20241126	131100	47232354	1567	1567	1567	1567	0
495	20241126	131000	47232354	1567	1567	1567	1567	0
496	20241126	130900	47232354	1567	1568	1568	1567	6
497	20241126	130800	47222951	1573	1573	1573	1573	0
498	20241126	130700	47222951	1573	1573	1573	1573	0
499	20241126	130600	47222951	1573	1573	1573	1573	0
500	20241126	130500	47222951	1573	1573	1573	1573	0
501	20241126	130400	47222951	1573	1573	1573	1573	0
502	20241126	130300	47222951	1573	1573	1573	1573	2
503	20241126	130200	47219805	1564	1564	1564	1564	0
504	20241126	130100	47219805	1564	1564	1564	1564	0
505	20241126	130000	47219805	1564	1564	1564	1564	0
506	20241126	125900	47219805	1564	1564	1564	1564	0
507	20241126	125800	47219805	1564	1564	1564	1564	0
508	20241126	125700	47219805	1564	1564	1564	1564	0
509	20241126	125600	47219805	1564	1564	1564	1564	0
510	20241126	125500	47219805	1564	1564	1564	1564	0
511	20241126	125400	47219805	1564	1564	1564	1564	0
512	20241126	125300	47219805	1564	1565	1565	1564	777
513	20241126	125200	46003877	1573	1573	1573	1573	0
514	20241126	125100	46003877	1573	1573	1573	1573	0
515	20241126	125000	46003877	1573	1573	1573	1573	0
516	20241126	124900	46003877	1573	1573	1573	1573	0
517	20241126	124800	46003877	1573	1573	1573	1573	0
518	20241126	124700	46003877	1573	1573	1573	1573	2
519	20241126	124600	46000731	1573	1573	1573	1573	0
520	20241126	124500	46000731	1573	1573	1573	1573	0
521	20241126	124400	46000731	1573	1573	1573	1573	0
522	20241126	124300	46000731	1573	1573	1573	1573	0
523	20241126	124200	46000731	1573	1573	1573	1573	0
524	20241126	124100	46000731	1573	1573	1573	1573	0
525	20241126	124000	46000731	1573	1573	1573	1573	0
526	20241126	123900	46000731	1573	1573	1573	1573	0
527	20241126	123800	46000731	1573	1573	1573	1573	0
528	20241126	123700	46000731	1573	1573	1573	1573	0
529	20241126	123600	46000731	1573	1573	1573	1573	0
530	20241126	123500	46000731	1573	1573	1573	1573	0
531	20241126	123400	46000731	1573	1573	1573	1573	2
532	20241126	123300	45997585	1572	1572	1572	1572	2
533	20241126	123200	45994441	1572	1572	1572	1572	0
534	20241126	123100	45994441	1572	1572	1572	1572	600
535	20241126	123000	45051241	1572	1572	1572	1572	0
536	20241126	122900	45051241	1572	1572	1572	1572	0
537	20241126	122800	45051241	1572	1572	1572	1572	2
538	20241126	122700	45048097	1573	1573	1573	1573	0
539	20241126	122600	45048097	1573	1573	1573	1573	0
540	20241126	122500	45048097	1573	1573	1573	1573	0
541	20241126	122400	45048097	1573	1572	1573	1572	635
542	20241126	122300	44049592	1573	1573	1573	1573	0
543	20241126	122200	44049592	1573	1573	1573	1573	0
544	20241126	122100	44049592	1573	1573	1573	1573	0
545	20241126	122000	44049592	1573	1573	1573	1573	0
546	20241126	121900	44049592	1573	1573	1573	1573	0
547	20241126	121800	44049592	1573	1573	1573	1573	0
548	20241126	121700	44049592	1573	1573	1573	1573	6
549	20241126	121600	44040154	1573	1573	1573	1573	0
550	20241126	121500	44040154	1573	1573	1573	1573	0
551	20241126	121400	44040154	1573	1573	1573	1573	0
552	20241126	121300	44040154	1573	1573	1573	1573	0
553	20241126	121200	44040154	1573	1573	1573	1573	0
554	20241126	121100	44040154	1573	1573	1573	1573	3
555	20241126	121000	44035435	1573	1573	1573	1573	0
556	20241126	120900	44035435	1573	1573	1573	1573	0
557	20241126	120800	44035435	1573	1573	1573	1573	1
558	20241126	120700	44033862	1573	1572	1573	1572	50
559	20241126	120600	43955248	1573	1573	1573	1573	0
560	20241126	120500	43955248	1573	1573	1573	1573	2
561	20241126	120400	43952102	1562	1562	1562	1562	0
562	20241126	120300	43952102	1562	1562	1562	1562	0
563	20241126	120200	43952102	1562	1562	1562	1562	50
564	20241126	120100	43874002	1562	1565	1565	1562	1177
565	20241126	120000	42033772	1567	1567	1567	1567	0
566	20241126	115900	42033772	1567	1568	1568	1567	147
567	20241126	115800	41803351	1568	1568	1568	1568	0
568	20241126	115700	41803351	1568	1568	1568	1568	0
569	20241126	115600	41803351	1568	1568	1568	1568	0
570	20241126	115500	41803351	1568	1568	1568	1568	8
571	20241126	115400	41790807	1578	1578	1578	1578	0
572	20241126	115300	41790807	1578	1578	1578	1578	0
573	20241126	115200	41790807	1578	1578	1578	1578	30
574	20241126	115100	41743467	1579	1579	1579	1579	0
575	20241126	115000	41743467	1579	1579	1579	1579	0
576	20241126	114900	41743467	1579	1579	1579	1579	0
577	20241126	114800	41743467	1579	1579	1579	1579	0
578	20241126	114700	41743467	1579	1579	1579	1579	0
579	20241126	114600	41743467	1579	1579	1579	1579	0
580	20241126	114500	41743467	1579	1578	1579	1578	189
581	20241126	114400	41445134	1578	1578	1578	1578	0
582	20241126	114300	41445134	1578	1578	1578	1578	0
583	20241126	114200	41445134	1578	1578	1578	1578	100
584	20241126	114100	41287334	1570	1570	1570	1570	0
585	20241126	114000	41287334	1570	1570	1570	1570	0
586	20241126	113900	41287334	1570	1570	1570	1570	0
587	20241126	113800	41287334	1570	1570	1570	1570	15
588	20241126	113700	41263784	1580	1580	1580	1580	0
589	20241126	113600	41263784	1580	1580	1580	1580	0
590	20241126	113500	41263784	1580	1580	1580	1580	0
591	20241126	113400	41263784	1580	1580	1580	1580	2
592	20241126	113300	41260624	1571	1571	1571	1571	0
593	20241126	113200	41260624	1571	1573	1573	1571	143
594	20241126	113100	41035714	1581	1581	1581	1581	0
595	20241126	113000	41035714	1581	1581	1581	1581	0
596	20241126	112900	41035714	1581	1581	1581	1581	0
597	20241126	112800	41035714	1581	1581	1581	1581	10
598	20241126	112700	41019904	1581	1581	1581	1581	1223
599	20241126	112600	39086341	1581	1581	1581	1581	0
600	20241126	112500	39086341	1581	1581	1581	1581	0
601	20241126	112400	39086341	1581	1581	1581	1581	0
602	20241126	112300	39086341	1581	1581	1581	1581	0
603	20241126	112200	39086341	1581	1572	1581	1572	92
604	20241126	112100	38941699	1572	1572	1572	1572	0
605	20241126	112000	38941699	1572	1572	1572	1572	10
606	20241126	111900	38925979	1580	1580	1580	1580	10
607	20241126	111800	38910179	1580	1580	1580	1580	0
608	20241126	111700	38910179	1580	1580	1580	1580	1
609	20241126	111600	38908599	1580	1580	1580	1580	199
610	20241126	111500	38594179	1580	1580	1580	1580	0
611	20241126	111400	38594179	1580	1580	1580	1580	0
612	20241126	111300	38594179	1580	1580	1580	1580	0
613	20241126	111200	38594179	1580	1580	1580	1580	0
614	20241126	111100	38594179	1580	1580	1580	1580	100
615	20241126	111000	38436179	1581	1581	1581	1581	4
616	20241126	110900	38429855	1577	1577	1577	1577	1
617	20241126	110800	38428278	1577	1577	1577	1577	1
618	20241126	110700	38426701	1577	1577	1577	1577	10
619	20241126	110600	38410931	1577	1577	1577	1577	0
620	20241126	110500	38410931	1577	1572	1577	1572	2
621	20241126	110400	38407782	1572	1572	1572	1572	0
622	20241126	110300	38407782	1572	1572	1572	1572	1
623	20241126	110200	38406210	1570	1570	1570	1570	0
624	20241126	110100	38406210	1570	1570	1570	1570	0
625	20241126	110000	38406210	1570	1570	1570	1570	0
626	20241126	105900	38406210	1570	1570	1570	1570	0
627	20241126	105800	38406210	1570	1571	1571	1570	864
628	20241126	105700	37049506	1578	1578	1578	1578	0
629	20241126	105600	37049506	1578	1578	1578	1578	2
630	20241126	105500	37046350	1568	1568	1568	1568	0
631	20241126	105400	37046350	1568	1568	1568	1568	0
632	20241126	105300	37046350	1568	1568	1568	1568	10
633	20241126	105200	37030670	1580	1580	1580	1580	100
634	20241126	105100	36872670	1581	1581	1581	1581	0
635	20241126	105000	36872670	1581	1581	1581	1581	0
636	20241126	104900	36872670	1581	1581	1581	1581	0
637	20241126	104800	36872670	1581	1581	1581	1581	0
638	20241126	104700	36872670	1581	1581	1581	1581	0
639	20241126	104600	36872670	1581	1581	1581	1581	0
640	20241126	104500	36872670	1581	1581	1581	1581	0
641	20241126	104400	36872670	1581	1572	1581	1572	2
642	20241126	104300	36869517	1561	1561	1561	1561	0
643	20241126	104200	36869517	1561	1562	1562	1561	1081
644	20241126	104100	35181840	1561	1561	1561	1561	0
645	20241126	104000	35181840	1561	1561	1561	1561	0
646	20241126	103900	35181840	1561	1561	1561	1561	0
647	20241126	103800	35181840	1561	1561	1561	1561	0
648	20241126	103700	35181840	1561	1561	1561	1561	0
649	20241126	103600	35181840	1561	1561	1561	1561	0
650	20241126	103500	35181840	1561	1570	1570	1561	180
651	20241126	103400	34899795	1570	1570	1570	1570	100
652	20241126	103300	34742795	1570	1570	1570	1570	100
653	20241126	103200	34585795	1570	1568	1570	1566	602
654	20241126	103100	33642661	1569	1569	1569	1569	0
655	20241126	103000	33642661	1569	1571	1571	1569	227
656	20241126	102900	33286060	1571	1571	1571	1571	0
657	20241126	102800	33286060	1571	1571	1571	1571	0
658	20241126	102700	33286060	1571	1571	1571	1571	0
659	20241126	102600	33286060	1571	1571	1571	1571	10
660	20241126	102500	33270350	1571	1571	1571	1571	0
661	20241126	102400	33270350	1571	1571	1571	1571	0
662	20241126	102300	33270350	1571	1571	1571	1571	0
663	20241126	102200	33270350	1571	1571	1571	1571	0
664	20241126	102100	33270350	1571	1570	1571	1570	114
665	20241126	102000	33091286	1569	1569	1569	1569	0
666	20241126	101900	33091286	1569	1569	1569	1569	0
667	20241126	101800	33091286	1569	1569	1569	1569	0
668	20241126	101700	33091286	1569	1583	1583	1569	53
669	20241126	101600	33008031	1583	1583	1583	1583	10
670	20241126	101500	32992201	1584	1584	1584	1584	0
671	20241126	101400	32992201	1584	1584	1584	1584	0
672	20241126	101300	32992201	1584	1568	1584	1568	40
673	20241126	101200	32929404	1568	1568	1568	1568	210
674	20241126	101100	32600124	1568	1563	1568	1563	1100
675	20241126	101000	30875824	1567	1562	1567	1562	658
676	20241126	100900	29846644	1561	1561	1561	1561	0
677	20241126	100800	29846644	1561	1561	1561	1561	970
678	20241126	100700	28332474	1561	1561	1561	1561	5
679	20241126	100600	28324669	1555	1555	1555	1555	0
680	20241126	100500	28324669	1555	1555	1555	1555	0
681	20241126	100400	28324669	1555	1561	1561	1555	54
682	20241126	100300	28240505	1561	1561	1561	1561	100
683	20241126	100200	28084405	1561	1561	1561	1561	5
684	20241126	100100	28076600	1555	1555	1555	1555	0
685	20241126	100000	28076600	1555	1555	1555	1555	0
686	20241126	095900	28076600	1555	1554	1555	1554	130
687	20241126	095800	27874579	1555	1555	1555	1555	0
688	20241126	095700	27874579	1555	1556	1556	1555	692
689	20241126	095600	26798029	1556	1556	1556	1556	0
690	20241126	095500	26798029	1556	1556	1556	1556	295
691	20241126	095400	26339009	1559	1559	1559	1559	0
692	20241126	095300	26339009	1559	1559	1559	1559	0
693	20241126	095200	26339009	1559	1559	1559	1559	0
694	20241126	095100	26339009	1559	1559	1559	1559	0
695	20241126	095000	26339009	1559	1559	1559	1559	300
696	20241126	094900	25871309	1556	1559	1560	1556	1401
697	20241126	094800	23688417	1559	1559	1559	1559	0
698	20241126	094700	23688417	1559	1559	1559	1559	1
699	20241126	094600	23686858	1559	1559	1559	1559	1
700	20241126	094500	23685299	1562	1562	1562	1562	7
701	20241126	094400	23674365	1566	1566	1566	1566	11
702	20241126	094300	23657139	1566	1566	1566	1566	0
703	20241126	094200	23657139	1566	1566	1566	1566	7
704	20241126	094100	23646177	1559	1567	1567	1559	1413
705	20241126	094000	21443294	1567	1567	1567	1567	1
706	20241126	093900	21441727	1568	1568	1568	1568	0
707	20241126	093800	21441727	1568	1568	1568	1568	0
708	20241126	093700	21441727	1568	1569	1569	1568	4
709	20241126	093600	21435454	1569	1569	1569	1569	0
710	20241126	093500	21435454	1569	1570	1570	1569	34
711	20241126	093400	21382106	1584	1584	1584	1584	0
712	20241126	093300	21382106	1584	1584	1584	1584	2
713	20241126	093200	21378938	1584	1584	1584	1584	1
714	20241126	093100	21377354	1569	1569	1569	1569	0
715	20241126	093000	21377354	1569	1569	1569	1569	0
716	20241126	092900	21377354	1569	1569	1569	1569	0
717	20241126	092800	21377354	1569	1569	1569	1569	0
718	20241126	092700	21377354	1569	1569	1569	1569	0
719	20241126	092600	21377354	1569	1569	1569	1569	0
720	20241126	092500	21377354	1569	1569	1569	1569	0
721	20241126	092400	21377354	1569	1569	1569	1569	0
722	20241126	092300	21377354	1569	1569	1569	1569	0
723	20241126	092200	21377354	1569	1569	1569	1569	0
724	20241126	092100	21377354	1569	1568	1569	1568	551
725	20241126	092000	20513194	1568	1568	1568	1568	0
726	20241126	091900	20513194	1568	1561	1568	1561	1103
727	20241126	091800	18790690	1554	1554	1554	1554	0
728	20241126	091700	18790690	1554	1560	1560	1554	2000
729	20241126	091600	15673479	1587	1587	1587	1587	5
730	20241126	091500	15665544	1589	1589	1589	1589	0
731	20241126	091400	15665544	1589	1589	1589	1589	11
732	20241126	091300	15648065	1552	1558	1558	1552	1000
733	20241126	091200	14094641	1552	1552	1552	1552	0
734	20241126	091100	14094641	1552	1569	1569	1552	2000
735	20241126	091000	10986292	1568	1568	1568	1568	2111
736	20241126	090900	7676244	1568	1569	1569	1568	1596
737	20241126	090800	5172431	1569	1570	1570	1569	300
738	20241126	090700	4701721	1569	1578	1578	1569	21
739	20241126	090600	4668592	1578	1577	1578	1577	115
740	20241126	090500	4487137	1578	1577	1578	1577	837
741	20241126	090400	3166382	1576	1576	1576	1570	396
742	20241126	090300	2543489	1576	1571	1577	1571	155
743	20241126	090200	2299478	1571	1571	1578	1571	3
744	20241126	090100	2294758	1579	1579	1579	1579	10
745	20241126	090000	2278968	1580	1592	1592	1580	1437