KissMeData/033270/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191700	766052710	19050	19050	19050	19050	1100
3	20241126	191600	766052710	19050	19050	19050	19050	0
4	20241126	191500	766052710	19050	19050	19050	19050	0
5	20241126	191400	766052710	19050	19050	19050	19050	0
6	20241126	191300	766052710	19050	19050	19050	19050	0
7	20241126	191200	766052710	19050	19050	19050	19050	0
8	20241126	191100	766052710	19050	19050	19050	19050	0
9	20241126	191000	766052710	19050	19050	19050	19050	0
10	20241126	190900	766052710	19050	19050	19050	19050	0
11	20241126	190800	766052710	19050	19050	19050	19050	0
12	20241126	190700	766052710	19050	19050	19050	19050	0
13	20241126	190600	766052710	19050	19050	19050	19050	0
14	20241126	190500	766052710	19050	19050	19050	19050	0
15	20241126	190400	766052710	19050	19050	19050	19050	0
16	20241126	190300	766052710	19050	19050	19050	19050	0
17	20241126	190200	766052710	19050	19050	19050	19050	0
18	20241126	190100	766052710	19050	19050	19050	19050	0
19	20241126	190000	766052710	19050	19050	19050	19050	0
20	20241126	185900	766052710	19050	19050	19050	19050	0
21	20241126	185800	766052710	19050	19050	19050	19050	0
22	20241126	185700	766052710	19050	19050	19050	19050	0
23	20241126	185600	766052710	19050	19050	19050	19050	0
24	20241126	185500	766052710	19050	19050	19050	19050	0
25	20241126	185400	766052710	19050	19050	19050	19050	0
26	20241126	185300	766052710	19050	19050	19050	19050	0
27	20241126	185200	766052710	19050	19050	19050	19050	0
28	20241126	185100	766052710	19050	19050	19050	19050	0
29	20241126	185000	766052710	19050	19050	19050	19050	0
30	20241126	184900	766052710	19050	19050	19050	19050	0
31	20241126	184800	766052710	19050	19050	19050	19050	0
32	20241126	184700	766052710	19050	19050	19050	19050	1100
33	20241126	184600	766052710	19050	19050	19050	19050	0
34	20241126	184500	766052710	19050	19050	19050	19050	0
35	20241126	184400	766052710	19050	19050	19050	19050	0
36	20241126	184300	766052710	19050	19050	19050	19050	0
37	20241126	184200	766052710	19050	19050	19050	19050	0
38	20241126	184100	766052710	19050	19050	19050	19050	0
39	20241126	184000	766052710	19050	19050	19050	19050	0
40	20241126	183900	766052710	19050	19050	19050	19050	0
41	20241126	183800	766052710	19050	19050	19050	19050	0
42	20241126	183700	766052710	19050	19050	19050	19050	0
43	20241126	183600	766052710	19050	19050	19050	19050	0
44	20241126	183500	766052710	19050	19050	19050	19050	0
45	20241126	183400	766052710	19050	19050	19050	19050	0
46	20241126	183300	766052710	19050	19050	19050	19050	0
47	20241126	183200	766052710	19050	19050	19050	19050	0
48	20241126	183100	766052710	19050	19050	19050	19050	0
49	20241126	183000	766052710	19050	19050	19050	19050	0
50	20241126	182900	766052710	19050	19050	19050	19050	0
51	20241126	182800	766052710	19050	19050	19050	19050	0
52	20241126	182700	766052710	19050	19050	19050	19050	0
53	20241126	182600	766052710	19050	19050	19050	19050	0
54	20241126	182500	766052710	19050	19050	19050	19050	0
55	20241126	182400	766052710	19050	19050	19050	19050	0
56	20241126	182300	766052710	19050	19050	19050	19050	0
57	20241126	182200	766052710	19050	19050	19050	19050	0
58	20241126	182100	766052710	19050	19050	19050	19050	0
59	20241126	182000	766052710	19050	19050	19050	19050	0
60	20241126	181900	766052710	19050	19050	19050	19050	0
61	20241126	181800	766052710	19050	19050	19050	19050	0
62	20241126	181700	766052710	19050	19050	19050	19050	1100
63	20241126	181600	766052710	19050	19050	19050	19050	0
64	20241126	181500	766052710	19050	19050	19050	19050	0
65	20241126	181400	766052710	19050	19050	19050	19050	0
66	20241126	181300	766052710	19050	19050	19050	19050	0
67	20241126	181200	766052710	19050	19050	19050	19050	0
68	20241126	181100	766052710	19050	19050	19050	19050	0
69	20241126	181000	766052710	19050	19050	19050	19050	0
70	20241126	180900	766052710	19050	19050	19050	19050	0
71	20241126	180800	766052710	19050	19050	19050	19050	0
72	20241126	180700	766052710	19050	19050	19050	19050	0
73	20241126	180600	766052710	19050	19050	19050	19050	0
74	20241126	180500	766052710	19050	19050	19050	19050	0
75	20241126	180400	766052710	19050	19050	19050	19050	0
76	20241126	180300	766052710	19050	19050	19050	19050	0
77	20241126	180200	766052710	19050	19050	19050	19050	0
78	20241126	180100	766052710	19050	19050	19050	19050	0
79	20241126	180000	766052710	19050	19050	19050	19050	0
80	20241126	175900	766052710	19050	19050	19050	19050	0
81	20241126	175800	766052710	19050	19050	19050	19050	0
82	20241126	175700	766052710	19050	19050	19050	19050	0
83	20241126	175600	766052710	19050	19050	19050	19050	0
84	20241126	175500	766052710	19050	19050	19050	19050	0
85	20241126	175400	766052710	19050	19050	19050	19050	0
86	20241126	175300	766052710	19050	19050	19050	19050	0
87	20241126	175200	766052710	19050	19050	19050	19050	0
88	20241126	175100	766052710	19050	19050	19050	19050	0
89	20241126	175000	766052710	19050	19050	19050	19050	0
90	20241126	174900	766052710	19050	19050	19050	19050	0
91	20241126	174800	766052710	19050	19050	19050	19050	0
92	20241126	174700	766052710	19050	19050	19050	19050	1100
93	20241126	174600	766052710	19050	19050	19050	19050	0
94	20241126	174500	766052710	19050	19050	19050	19050	0
95	20241126	174400	766052710	19050	19050	19050	19050	0
96	20241126	174300	766052710	19050	19050	19050	19050	0
97	20241126	174200	766052710	19050	19050	19050	19050	0
98	20241126	174100	766052710	19050	19050	19050	19050	0
99	20241126	174000	766052710	19050	19050	19050	19050	0
100	20241126	173900	766052710	19050	19050	19050	19050	0
101	20241126	173800	766052710	19050	19050	19050	19050	0
102	20241126	173700	766052710	19050	19050	19050	19050	0
103	20241126	173600	766052710	19050	19050	19050	19050	0
104	20241126	173500	766052710	19050	19050	19050	19050	0
105	20241126	173400	766052710	19050	19050	19050	19050	0
106	20241126	173300	766052710	19050	19050	19050	19050	0
107	20241126	173200	766052710	19050	19050	19050	19050	0
108	20241126	173100	766052710	19050	19050	19050	19050	0
109	20241126	173000	766052710	19050	19050	19050	19050	0
110	20241126	172900	766052710	19050	19050	19050	19050	0
111	20241126	172800	766052710	19050	19050	19050	19050	0
112	20241126	172700	766052710	19050	19050	19050	19050	0
113	20241126	172600	766052710	19050	19050	19050	19050	0
114	20241126	172500	766052710	19050	19050	19050	19050	0
115	20241126	172400	766052710	19050	19050	19050	19050	0
116	20241126	172300	766052710	19050	19050	19050	19050	0
117	20241126	172200	766052710	19050	19050	19050	19050	0
118	20241126	172100	766052710	19050	19050	19050	19050	0
119	20241126	172000	766052710	19050	19050	19050	19050	0
120	20241126	171900	766052710	19050	19050	19050	19050	0
121	20241126	171800	766052710	19050	19050	19050	19050	0
122	20241126	171700	766052710	19050	19050	19050	19050	1100
123	20241126	171600	766052710	19050	19050	19050	19050	0
124	20241126	171500	766052710	19050	19050	19050	19050	0
125	20241126	171400	766052710	19050	19050	19050	19050	0
126	20241126	171300	766052710	19050	19050	19050	19050	0
127	20241126	171200	766052710	19050	19050	19050	19050	0
128	20241126	171100	766052710	19050	19050	19050	19050	0
129	20241126	171000	766052710	19050	19050	19050	19050	0
130	20241126	170900	766052710	19050	19050	19050	19050	0
131	20241126	170800	766052710	19050	19050	19050	19050	0
132	20241126	170700	766052710	19050	19050	19050	19050	0
133	20241126	170600	766052710	19050	19050	19050	19050	0
134	20241126	170500	766052710	19050	19050	19050	19050	0
135	20241126	170400	766052710	19050	19050	19050	19050	0
136	20241126	170300	766052710	19050	19050	19050	19050	0
137	20241126	170200	766052710	19050	19050	19050	19050	0
138	20241126	170100	766052710	19050	19050	19050	19050	0
139	20241126	170000	766052710	19050	19050	19050	19050	0
140	20241126	165900	766052710	19050	19050	19050	19050	0
141	20241126	165800	766052710	19050	19050	19050	19050	0
142	20241126	165700	766052710	19050	19050	19050	19050	0
143	20241126	165600	766052710	19050	19050	19050	19050	0
144	20241126	165500	766052710	19050	19050	19050	19050	0
145	20241126	165400	766052710	19050	19050	19050	19050	0
146	20241126	165300	766052710	19050	19050	19050	19050	0
147	20241126	165200	766052710	19050	19050	19050	19050	0
148	20241126	165100	766052710	19050	19050	19050	19050	0
149	20241126	165000	766052710	19050	19050	19050	19050	0
150	20241126	164900	766052710	19050	19050	19050	19050	0
151	20241126	164800	766052710	19050	19050	19050	19050	0
152	20241126	164700	766052710	19050	19050	19050	19050	1100
153	20241126	164600	766052710	19050	19050	19050	19050	0
154	20241126	164500	766052710	19050	19050	19050	19050	0
155	20241126	164400	766052710	19050	19050	19050	19050	0
156	20241126	164300	766052710	19050	19050	19050	19050	0
157	20241126	164200	766052710	19050	19050	19050	19050	0
158	20241126	164100	766052710	19050	19050	19050	19050	0
159	20241126	164000	766052710	19050	19050	19050	19050	0
160	20241126	163900	766052710	19050	19050	19050	19050	0
161	20241126	163800	766052710	19050	19050	19050	19050	0
162	20241126	163700	766052710	19050	19050	19050	19050	0
163	20241126	163600	766052710	19050	19050	19050	19050	0
164	20241126	163500	766052710	19050	19050	19050	19050	0
165	20241126	163400	766052710	19050	19050	19050	19050	0
166	20241126	163300	766052710	19050	19050	19050	19050	0
167	20241126	163200	766052710	19050	19050	19050	19050	0
168	20241126	163100	766052710	19050	19050	19050	19050	0
169	20241126	163000	766052710	19050	19050	19050	19050	0
170	20241126	162900	766052710	19050	19050	19050	19050	0
171	20241126	162800	766052710	19050	19050	19050	19050	0
172	20241126	162700	766052710	19050	19050	19050	19050	0
173	20241126	162600	766052710	19050	19050	19050	19050	0
174	20241126	162500	766052710	19050	19050	19050	19050	0
175	20241126	162400	766052710	19050	19050	19050	19050	0
176	20241126	162300	766052710	19050	19050	19050	19050	0
177	20241126	162200	766052710	19050	19050	19050	19050	0
178	20241126	162100	766052710	19050	19050	19050	19050	0
179	20241126	162000	766052710	19050	19050	19050	19050	0
180	20241126	161900	766052710	19050	19050	19050	19050	0
181	20241126	161800	766052710	19050	19050	19050	19050	0
182	20241126	161700	766052710	19050	19050	19050	19050	1100
183	20241126	161600	766052710	19050	19050	19050	19050	0
184	20241126	161500	766052710	19050	19050	19050	19050	0
185	20241126	161400	766052710	19050	19050	19050	19050	0
186	20241126	161300	766052710	19050	19050	19050	19050	0
187	20241126	161200	766052710	19050	19050	19050	19050	0
188	20241126	161100	766052710	19050	19050	19050	19050	0
189	20241126	161000	766052710	19050	19050	19050	19050	0
190	20241126	160900	766052710	19050	19050	19050	19050	0
191	20241126	160800	766052710	19050	19050	19050	19050	0
192	20241126	160700	766052710	19050	19050	19050	19050	0
193	20241126	160600	766052710	19050	19050	19050	19050	0
194	20241126	160500	766052710	19050	19050	19050	19050	0
195	20241126	160400	766052710	19050	19050	19050	19050	0
196	20241126	160300	766052710	19050	19050	19050	19050	0
197	20241126	160200	766052710	19050	19050	19050	19050	0
198	20241126	160100	766052710	19050	19050	19050	19050	0
199	20241126	160000	766052710	19050	19050	19050	19050	0
200	20241126	155900	766052710	19050	19050	19050	19050	0
201	20241126	155800	766052710	19050	19050	19050	19050	0
202	20241126	155700	766052710	19050	19050	19050	19050	0
203	20241126	155600	766052710	19050	19050	19050	19050	0
204	20241126	155500	766052710	19050	19050	19050	19050	0
205	20241126	155400	766052710	19050	19050	19050	19050	0
206	20241126	155300	766052710	19050	19050	19050	19050	0
207	20241126	155200	766052710	19050	19050	19050	19050	0
208	20241126	155100	766052710	19050	19050	19050	19050	0
209	20241126	155000	766052710	19050	19050	19050	19050	0
210	20241126	154900	766052710	19050	19050	19050	19050	0
211	20241126	154800	766052710	19050	19050	19050	19050	0
212	20241126	154700	766052710	19050	19050	19050	19050	1100
213	20241126	154600	766052710	19050	19050	19050	19050	0
214	20241126	154500	766052710	19050	19050	19050	19050	0
215	20241126	154400	766052710	19050	19050	19050	19050	0
216	20241126	154300	766052710	19050	19050	19050	19050	0
217	20241126	154200	766052710	19050	19050	19050	19050	0
218	20241126	154100	766052710	19050	19050	19050	19050	0
219	20241126	154000	766052710	19050	19050	19050	19050	0
220	20241126	153900	766052710	19050	19050	19050	19050	0
221	20241126	153800	766052710	19050	19050	19050	19050	0
222	20241126	153700	766052710	19050	19050	19050	19050	0
223	20241126	153600	766052710	19050	19050	19050	19050	0
224	20241126	153500	766052710	19050	19050	19050	19050	0
225	20241126	153400	766052710	19050	19050	19050	19050	0
226	20241126	153300	766052710	19050	19050	19050	19050	0
227	20241126	153200	766052710	19050	19050	19050	19050	0
228	20241126	153100	766052710	19050	19050	19050	19050	0
229	20241126	153000	766052710	19050	19050	19050	19050	1100
230	20241126	152900	745097710	19070	19070	19070	19070	0
231	20241126	152800	745097710	19070	19070	19070	19070	0
232	20241126	152700	745097710	19070	19070	19070	19070	0
233	20241126	152600	745097710	19070	19070	19070	19070	0
234	20241126	152500	745097710	19070	19070	19070	19070	0
235	20241126	152400	745097710	19070	19070	19070	19070	0
236	20241126	152300	745097710	19070	19070	19070	19070	0
237	20241126	152200	745097710	19070	19070	19070	19070	0
238	20241126	152100	745097710	19070	19070	19070	19070	0
239	20241126	152000	745097710	19070	19070	19070	19070	0
240	20241126	151900	745097710	19070	19060	19070	19060	77
241	20241126	151800	743630060	19060	19070	19070	19060	63
242	20241126	151700	742428830	19070	19080	19080	19070	2
243	20241126	151600	742390680	19090	19100	19100	19090	5
244	20241126	151500	742295220	19090	19080	19090	19080	18
245	20241126	151400	741951630	19070	19080	19080	19070	126
246	20241126	151300	739548560	19060	19060	19060	19060	48
247	20241126	151200	738633680	19100	19110	19110	19100	220
248	20241126	151100	734431480	19120	19120	19120	19120	0
249	20241126	151000	734431480	19120	19120	19120	19120	0
250	20241126	150900	734431480	19120	19130	19130	19120	150
251	20241126	150800	731563470	19120	19120	19120	19120	91
252	20241126	150700	729823550	19120	19120	19120	19120	4
253	20241126	150600	729747070	19120	19110	19120	19110	19
254	20241126	150500	729383970	19130	19130	19130	19130	0
255	20241126	150400	729383970	19130	19130	19130	19130	0
256	20241126	150300	729383970	19130	19100	19130	19100	62
257	20241126	150200	728199200	19110	19110	19110	19110	0
258	20241126	150100	728199200	19110	19100	19110	19100	17
259	20241126	150000	727874490	19090	19100	19100	19090	140
260	20241126	145900	725201300	19150	19150	19150	19150	0
261	20241126	145800	725201300	19150	19090	19150	19090	14
262	20241126	145700	724933800	19000	19150	19150	19000	8366
263	20241126	145600	565604170	19150	19150	19150	19150	41
264	20241126	145500	564819020	19160	19160	19160	19160	0
265	20241126	145400	564819020	19160	19160	19160	19160	4
266	20241126	145300	564742380	19160	19160	19160	19160	0
267	20241126	145200	564742380	19160	19160	19160	19160	1
268	20241126	145100	564723220	19150	19150	19150	19150	46
269	20241126	145000	563842320	19150	19150	19150	19150	0
270	20241126	144900	563842320	19150	19150	19150	19150	1
271	20241126	144800	563823170	19150	19150	19150	19150	0
272	20241126	144700	563823170	19150	19150	19150	19150	28
273	20241126	144600	563286970	19140	19140	19140	19140	0
274	20241126	144500	563286970	19140	19140	19140	19140	148
275	20241126	144400	560454250	19120	19120	19120	19120	0
276	20241126	144300	560454250	19120	19130	19130	19120	60
277	20241126	144200	559307040	19140	19140	19140	19140	2
278	20241126	144100	559268760	19150	19150	19150	19150	0
279	20241126	144000	559268760	19150	19150	19150	19150	0
280	20241126	143900	559268760	19150	19150	19150	19150	0
281	20241126	143800	559268760	19150	19150	19150	19150	1
282	20241126	143700	559249610	19140	19140	19140	19140	1
283	20241126	143600	559230470	19140	19140	19140	19140	27
284	20241126	143500	558713690	19120	19120	19120	19120	1
285	20241126	143400	558694570	19140	19140	19140	19140	48
286	20241126	143300	557775850	19140	19140	19140	19140	200
287	20241126	143200	553947850	19150	19160	19160	19150	15
288	20241126	143100	553660550	19100	19100	19100	19100	0
289	20241126	143000	553660550	19100	19100	19100	19100	0
290	20241126	142900	553660550	19100	19190	19190	19100	6768
291	20241126	142800	424241560	19190	19190	19190	19190	0
292	20241126	142700	424241560	19190	19190	19190	19190	0
293	20241126	142600	424241560	19190	19190	19190	19190	3
294	20241126	142500	424183990	19190	19190	19190	19190	10
295	20241126	142400	423992090	19190	19190	19190	19190	0
296	20241126	142300	423992090	19190	19190	19190	19190	10
297	20241126	142200	423800190	19190	19190	19190	19190	44
298	20241126	142100	422955830	19190	19190	19190	19190	6
299	20241126	142000	422840690	19190	19190	19190	19190	0
300	20241126	141900	422840690	19190	19190	19190	19190	6
301	20241126	141800	422725550	19200	19200	19200	19200	1
302	20241126	141700	422706350	19190	19190	19190	19190	0
303	20241126	141600	422706350	19190	19190	19190	19190	0
304	20241126	141500	422706350	19190	19190	19190	19190	0
305	20241126	141400	422706350	19190	19190	19190	19190	44
306	20241126	141300	421861990	19200	19200	19200	19200	0
307	20241126	141200	421861990	19200	19200	19200	19200	0
308	20241126	141100	421861990	19200	19200	19200	19200	0
309	20241126	141000	421861990	19200	19200	19200	19200	0
310	20241126	140900	421861990	19200	19200	19200	19200	0
311	20241126	140800	421861990	19200	19200	19200	19200	0
312	20241126	140700	421861990	19200	19200	19200	19200	0
313	20241126	140600	421861990	19200	19200	19200	19200	5
314	20241126	140500	421765990	19200	19200	19200	19200	20
315	20241126	140400	421381990	19200	19200	19200	19200	0
316	20241126	140300	421381990	19200	19200	19200	19200	0
317	20241126	140200	421381990	19200	19200	19200	19200	0
318	20241126	140100	421381990	19200	19200	19200	19200	0
319	20241126	140000	421381990	19200	19200	19200	19200	0
320	20241126	135900	421381990	19200	19200	19200	19200	0
321	20241126	135800	421381990	19200	19200	19200	19200	2
322	20241126	135700	421343590	19190	19190	19190	19190	27
323	20241126	135600	420825460	19190	19190	19190	19190	7
324	20241126	135500	420691130	19200	19200	19200	19200	1
325	20241126	135400	420671930	19200	19200	19200	19200	0
326	20241126	135300	420671930	19200	19200	19200	19200	2
327	20241126	135200	420633530	19200	19200	19200	19200	0
328	20241126	135100	420633530	19200	19200	19200	19200	1
329	20241126	135000	420614330	19200	19200	19200	19200	0
330	20241126	134900	420614330	19200	19200	19200	19200	1
331	20241126	134800	420595130	19200	19200	19200	19200	0
332	20241126	134700	420595130	19200	19200	19200	19200	16
333	20241126	134600	420287930	19200	19200	19200	19200	27
334	20241126	134500	419769530	19210	19210	19210	19210	1
335	20241126	134400	419750320	19210	19210	19210	19210	0
336	20241126	134300	419750320	19210	19210	19210	19210	0
337	20241126	134200	419750320	19210	19210	19210	19210	2
338	20241126	134100	419711900	19210	19210	19210	19210	0
339	20241126	134000	419711900	19210	19210	19210	19210	1
340	20241126	133900	419692690	19210	19210	19210	19210	0
341	20241126	133800	419692690	19210	19210	19210	19210	1
342	20241126	133700	419673480	19210	19210	19210	19210	0
343	20241126	133600	419673480	19210	19210	19210	19210	173
344	20241126	133500	416350150	19200	19200	19200	19200	0
345	20241126	133400	416350150	19200	19200	19200	19200	80
346	20241126	133300	414814150	19200	19200	19200	19200	0
347	20241126	133200	414814150	19200	19200	19200	19200	2
348	20241126	133100	414775750	19200	19200	19200	19200	0
349	20241126	133000	414775750	19200	19200	19200	19200	0
350	20241126	132900	414775750	19200	19190	19200	19190	22
351	20241126	132800	414353560	19190	19190	19190	19190	124
352	20241126	132700	411974000	19180	19190	19190	19180	8
353	20241126	132600	411820550	19210	19210	19210	19210	0
354	20241126	132500	411820550	19210	19210	19210	19210	2
355	20241126	132400	411782130	19210	19210	19210	19210	0
356	20241126	132300	411782130	19210	19210	19210	19210	1
357	20241126	132200	411762920	19210	19210	19210	19210	0
358	20241126	132100	411762920	19210	19210	19210	19210	2
359	20241126	132000	411724500	19210	19210	19210	19210	0
360	20241126	131900	411724500	19210	19210	19210	19210	1
361	20241126	131800	411705290	19200	19200	19200	19200	0
362	20241126	131700	411705290	19200	19210	19210	19200	3
363	20241126	131600	411647680	19200	19200	19200	19200	18
364	20241126	131500	411302080	19210	19190	19210	19190	235
365	20241126	131400	406788880	19190	19190	19190	19190	2
366	20241126	131300	406750500	19190	19190	19190	19190	0
367	20241126	131200	406750500	19190	19190	19190	19190	13
368	20241126	131100	406501030	19190	19190	19190	19190	0
369	20241126	131000	406501030	19190	19190	19190	19190	2
370	20241126	130900	406462650	19180	19180	19180	19180	100
371	20241126	130800	404544650	19180	19190	19190	19180	57
372	20241126	130700	403451380	19190	19190	19190	19190	0
373	20241126	130600	403451380	19190	19190	19190	19190	1
374	20241126	130500	403432190	19190	19200	19210	19190	82
375	20241126	130400	401858530	19200	19190	19200	19190	9
376	20241126	130300	401685810	19190	19190	19190	19190	1
377	20241126	130200	401666620	19180	19180	19180	19180	87
378	20241126	130100	399997960	19180	19180	19180	19180	1
379	20241126	130000	399978780	19180	19180	19180	19180	0
380	20241126	125900	399978780	19180	19180	19180	19180	2
381	20241126	125800	399940420	19180	19180	19180	19180	0
382	20241126	125700	399940420	19180	19170	19180	19170	3
383	20241126	125600	399882890	19170	19170	19170	19170	0
384	20241126	125500	399882890	19170	19170	19170	19170	13
385	20241126	125400	399633680	19160	19150	19160	19150	45
386	20241126	125300	398771830	19150	19150	19150	19150	12
387	20241126	125200	398542030	19140	19130	19140	19130	16
388	20241126	125100	398235820	19130	19130	19130	19130	50
389	20241126	125000	397279320	19110	19110	19110	19110	45
390	20241126	124900	396419370	19130	19140	19140	19130	22
391	20241126	124800	395998490	19140	19140	19140	19140	7
392	20241126	124700	395864510	19150	19090	19150	19090	101
393	20241126	124600	393936360	19090	19170	19170	19090	6085
394	20241126	124500	277634830	19190	19190	19190	19190	0
395	20241126	124400	277634830	19190	19190	19190	19190	6
396	20241126	124300	277519690	19190	19190	19190	19190	0
397	20241126	124200	277519690	19190	19190	19190	19190	2
398	20241126	124100	277481310	19180	19180	19180	19180	101
399	20241126	124000	275544130	19210	19210	19210	19210	1
400	20241126	123900	275524920	19210	19210	19210	19210	1
401	20241126	123800	275505710	19150	19150	19150	19150	0
402	20241126	123700	275505710	19150	19230	19230	19150	4151
403	20241126	123600	195894190	19230	19240	19240	19230	6
404	20241126	123500	195778800	19240	19240	19240	19240	0
405	20241126	123400	195778800	19240	19240	19240	19240	0
406	20241126	123300	195778800	19240	19240	19240	19240	1
407	20241126	123200	195759560	19230	19230	19230	19230	20
408	20241126	123100	195374960	19240	19240	19240	19240	2
409	20241126	123000	195336480	19240	19240	19240	19240	1
410	20241126	122900	195317240	19240	19240	19240	19240	1
411	20241126	122800	195298000	19240	19240	19240	19240	0
412	20241126	122700	195298000	19240	19240	19240	19240	1
413	20241126	122600	195278760	19230	19230	19230	19230	105
414	20241126	122500	193259610	19230	19230	19230	19230	2
415	20241126	122400	193221150	19220	19220	19220	19220	0
416	20241126	122300	193221150	19220	19230	19230	19220	4
417	20241126	122200	193144260	19220	19220	19220	19220	3
418	20241126	122100	193086600	19220	19220	19220	19220	3
419	20241126	122000	193028940	19230	19220	19230	19220	5
420	20241126	121900	192932820	19230	19230	19230	19230	0
421	20241126	121800	192932820	19230	19220	19230	19220	3
422	20241126	121700	192875150	19230	19230	19230	19230	0
423	20241126	121600	192875150	19230	19220	19230	19220	4
424	20241126	121500	192798260	19230	19230	19230	19230	0
425	20241126	121400	192798260	19230	19220	19230	19220	10
426	20241126	121300	192606040	19220	19220	19220	19220	3
427	20241126	121200	192548380	19220	19230	19230	19220	4
428	20241126	121100	192471490	19230	19230	19230	19230	0
429	20241126	121000	192471490	19230	19230	19230	19230	2
430	20241126	120900	192433030	19220	19220	19220	19220	0
431	20241126	120800	192433030	19220	19230	19230	19220	71
432	20241126	120700	191067900	19230	19230	19230	19230	0
433	20241126	120600	191067900	19230	19230	19230	19230	0
434	20241126	120500	191067900	19230	19230	19230	19230	1
435	20241126	120400	191048670	19220	19220	19220	19220	0
436	20241126	120300	191048670	19220	19230	19230	19220	3
437	20241126	120200	190990990	19230	19230	19230	19230	0
438	20241126	120100	190990990	19230	19230	19230	19230	1
439	20241126	120000	190971760	19230	19230	19230	19230	0
440	20241126	115900	190971760	19230	19230	19230	19230	2
441	20241126	115800	190933300	19230	19230	19230	19230	0
442	20241126	115700	190933300	19230	19230	19230	19230	1
443	20241126	115600	190914070	19230	19230	19230	19230	0
444	20241126	115500	190914070	19230	19220	19230	19220	12
445	20241126	115400	190683320	19230	19230	19230	19230	0
446	20241126	115300	190683320	19230	19230	19230	19230	0
447	20241126	115200	190683320	19230	19230	19230	19230	2
448	20241126	115100	190644860	19230	19230	19230	19230	2
449	20241126	115000	190606400	19230	19220	19230	19220	3
450	20241126	114900	190548730	19230	19230	19230	19230	1
451	20241126	114800	190529500	19230	19230	19230	19230	154
452	20241126	114700	187568080	19220	19230	19230	19220	7
453	20241126	114600	187433520	19230	19230	19230	19230	3
454	20241126	114500	187375830	19230	19230	19230	19230	2
455	20241126	114400	187337370	19230	19230	19230	19230	3
456	20241126	114300	187279680	19230	19230	19230	19230	2
457	20241126	114200	187241220	19230	19230	19230	19230	2
458	20241126	114100	187202760	19230	19230	19230	19230	2
459	20241126	114000	187164300	19220	19220	19220	19220	59
460	20241126	113900	186030320	19220	19220	19230	19220	7
461	20241126	113800	185895760	19230	19220	19230	19220	6
462	20241126	113700	185780420	19220	19230	19230	19220	52
463	20241126	113600	184780940	19220	19230	19230	19220	5
464	20241126	113500	184684820	19230	19230	19230	19220	7
465	20241126	113400	184550240	19220	19220	19220	19220	3
466	20241126	113300	184492580	19230	19220	19230	19220	9
467	20241126	113200	184319570	19230	19220	19230	19220	15
468	20241126	113100	184031250	19220	19220	19230	19220	10
469	20241126	113000	183839010	19230	19220	19230	19220	5
470	20241126	112900	183742890	19220	19230	19230	19220	5
471	20241126	112800	183646770	19220	19220	19230	19220	11
472	20241126	112700	183435330	19220	19230	19230	19220	11
473	20241126	112600	183223870	19220	19220	19220	19220	3
474	20241126	112500	183166210	19230	19220	19230	19220	11
475	20241126	112400	182954770	19230	19220	19230	19220	6
476	20241126	112300	182839420	19230	19220	19230	19220	5
477	20241126	112200	182743300	19230	19230	19230	19230	3
478	20241126	112100	182685610	19220	19230	19230	19220	3
479	20241126	112000	182627930	19230	19220	19230	19220	8
480	20241126	111900	182474130	19230	19220	19230	19220	6
481	20241126	111800	182358790	19230	19230	19230	19230	1
482	20241126	111700	182339560	19230	19220	19230	19220	6
483	20241126	111600	182224220	19230	19220	19230	19220	8
484	20241126	111500	182070420	19230	19230	19230	19230	15
485	20241126	111400	181781970	19230	19240	19240	19230	13
486	20241126	111300	181531960	19240	19240	19240	19240	2
487	20241126	111200	181493480	19230	19230	19240	19230	10
488	20241126	111100	181301160	19240	19230	19240	19230	7
489	20241126	111000	181166520	19230	19230	19230	19230	3
490	20241126	110900	181108830	19240	19220	19240	19220	52
491	20241126	110800	180109350	19230	19230	19230	19220	59
492	20241126	110700	178975280	19230	19230	19230	19230	10
493	20241126	110600	178782980	19230	19230	19230	19230	2
494	20241126	110500	178744520	19230	19230	19230	19230	4
495	20241126	110400	178667600	19230	19230	19230	19230	2
496	20241126	110300	178629140	19230	19230	19230	19230	53
497	20241126	110200	177609950	19230	19230	19230	19230	2
498	20241126	110100	177571490	19230	19230	19230	19230	1
499	20241126	110000	177552260	19240	19240	19240	19240	1
500	20241126	105900	177533020	19240	19240	19240	19240	4
501	20241126	105800	177456060	19230	19230	19230	19230	95
502	20241126	105700	175629210	19230	19230	19230	19230	3
503	20241126	105600	175571520	19230	19230	19230	19230	4
504	20241126	105500	175494600	19230	19230	19230	19230	2
505	20241126	105400	175456140	19230	19240	19240	19230	3
506	20241126	105300	175398430	19240	19240	19240	19240	0
507	20241126	105200	175398430	19240	19240	19240	19240	4
508	20241126	105100	175321470	19240	19240	19240	19240	6
509	20241126	105000	175206030	19240	19240	19240	19240	3
510	20241126	104900	175148310	19240	19240	19240	19240	2
511	20241126	104800	175109830	19240	19240	19240	19240	4
512	20241126	104700	175032870	19250	19250	19250	19250	2
513	20241126	104600	174994370	19220	19250	19250	19220	4
514	20241126	104500	174917400	19240	19240	19240	19240	0
515	20241126	104400	174917400	19240	19210	19240	19210	1442
516	20241126	104300	147204370	19210	19210	19210	19210	32
517	20241126	104200	146589650	19210	19220	19220	19210	1041
518	20241126	104100	126582010	19220	19220	19220	19220	4
519	20241126	104000	126505130	19220	19220	19220	19220	2
520	20241126	103900	126466690	19230	19230	19230	19230	1
521	20241126	103800	126447460	19230	19230	19230	19230	2
522	20241126	103700	126409000	19230	19230	19230	19230	4
523	20241126	103600	126332080	19220	19220	19220	19220	76
524	20241126	103500	124871360	19210	19220	19220	19210	10
525	20241126	103400	124679230	19220	19220	19220	19220	2
526	20241126	103300	124640790	19220	19220	19220	19220	1
527	20241126	103200	124621570	19220	19220	19220	19220	2
528	20241126	103100	124583130	19220	19220	19220	19220	2
529	20241126	103000	124544690	19220	19220	19220	19220	104
530	20241126	102900	122545810	19220	19220	19220	19220	2
531	20241126	102800	122507370	19220	19220	19220	19220	28
532	20241126	102700	121969210	19220	19210	19220	19210	82
533	20241126	102600	120393970	19210	19200	19210	19200	86
534	20241126	102500	118741930	19200	19200	19210	19200	14
535	20241126	102400	118473110	19210	19210	19210	19210	3
536	20241126	102300	118415480	19200	19210	19210	19200	10
537	20241126	102200	118223460	19210	19210	19210	19210	1
538	20241126	102100	118204250	19210	19210	19210	19210	2
539	20241126	102000	118165830	19210	19210	19210	19210	4
540	20241126	101900	118088990	19210	19210	19210	19210	1
541	20241126	101800	118069780	19220	19220	19220	19220	2
542	20241126	101700	118031340	19190	19220	19220	19190	23
543	20241126	101600	117589910	19220	19220	19220	19220	0
544	20241126	101500	117589910	19220	19220	19220	19220	4
545	20241126	101400	117513030	19220	19220	19220	19220	2
546	20241126	101300	117474590	19220	19220	19220	19220	3
547	20241126	101200	117416930	19210	19220	19220	19210	37
548	20241126	101100	116706140	19210	19220	19220	19210	156
549	20241126	101000	113708330	19220	19210	19220	19210	12
550	20241126	100900	113477760	19220	19220	19220	19220	4
551	20241126	100800	113400880	19220	19220	19220	19220	2
552	20241126	100700	113362440	19220	19210	19220	19210	10
553	20241126	100600	113170310	19220	19220	19220	19220	2
554	20241126	100500	113131870	19220	19220	19220	19220	2
555	20241126	100400	113093430	19220	19210	19220	19210	11
556	20241126	100300	112882080	19220	19220	19220	19220	2
557	20241126	100200	112843640	19220	19220	19220	19220	2
558	20241126	100100	112805200	19210	19220	19220	19210	9
559	20241126	100000	112632290	19220	19220	19220	19220	3
560	20241126	095900	112574630	19220	19220	19220	19220	2
561	20241126	095800	112536190	19220	19220	19220	19220	2
562	20241126	095700	112497750	19210	19210	19210	19210	124
563	20241126	095600	110115710	19210	19210	19210	19210	3
564	20241126	095500	110058080	19200	19200	19200	19200	2
565	20241126	095400	110019680	19200	19200	19200	19200	9
566	20241126	095300	109846880	19190	19190	19190	19190	142
567	20241126	095200	107121900	19180	19180	19190	19180	49
568	20241126	095100	106182070	19180	19180	19180	19180	0
569	20241126	095000	106182070	19180	19190	19190	19180	2
570	20241126	094900	106143700	19190	19190	19190	19190	0
571	20241126	094800	106143700	19190	19190	19190	19190	0
572	20241126	094700	106143700	19190	19200	19200	19190	456
573	20241126	094600	97388640	19200	19200	19200	19200	9
574	20241126	094500	97215840	19200	19200	19200	19200	52
575	20241126	094400	96217440	19200	19200	19200	19200	0
576	20241126	094300	96217440	19200	19190	19200	19190	22
577	20241126	094200	95795250	19190	19190	19190	19190	2
578	20241126	094100	95756870	19150	19150	19150	19150	0
579	20241126	094000	95756870	19150	19160	19170	19150	256
580	20241126	093900	90852920	19150	19150	19150	19150	0
581	20241126	093800	90852920	19150	19150	19150	19150	0
582	20241126	093700	90852920	19150	19230	19230	19150	1243
583	20241126	093600	67022950	19260	19210	19260	19200	725
584	20241126	093500	53102240	19270	19280	19280	19270	3
585	20241126	093400	53044420	19210	19210	19210	19210	0
586	20241126	093300	53044420	19210	19300	19300	19210	315
587	20241126	093200	46990250	19300	19300	19300	19300	2
588	20241126	093100	46951650	19300	19300	19300	19220	88
589	20241126	093000	45258850	19300	19250	19300	19250	50
590	20241126	092900	44296300	19240	19240	19240	19240	0
591	20241126	092800	44296300	19240	19240	19240	19240	0
592	20241126	092700	44296300	19240	19230	19240	19230	107
593	20241126	092600	42238540	19220	19220	19220	19220	0
594	20241126	092500	42238540	19220	19210	19220	19210	28
595	20241126	092400	41700490	19210	19210	19210	19210	0
596	20241126	092300	41700490	19210	19210	19210	19210	0
597	20241126	092200	41700490	19210	19200	19210	19200	632
598	20241126	092100	29565980	19200	19200	19200	19200	0
599	20241126	092000	29565980	19200	19190	19200	19180	503
600	20241126	091900	19912310	19190	19190	19190	19190	19
601	20241126	091800	19547700	19200	19200	19200	19200	0
602	20241126	091700	19547700	19200	19200	19200	19200	141
603	20241126	091600	16840500	19180	19230	19230	19180	298
604	20241126	091500	11113960	19240	19240	19240	19240	20
605	20241126	091400	10729160	19230	19270	19270	19230	375
606	20241126	091300	3510690	19250	19250	19250	19250	0
607	20241126	091200	3510690	19250	19250	19250	19250	0
608	20241126	091100	3510690	19250	19250	19250	19250	0
609	20241126	091000	3510690	19250	19320	19320	19250	11
610	20241126	090900	3298870	19320	19320	19320	19320	52
611	20241126	090800	2294230	19250	19250	19250	19250	12
612	20241126	090700	2063230	19250	19250	19250	19250	0
613	20241126	090600	2063230	19250	19270	19270	19250	3
614	20241126	090500	2005440	19350	19350	19350	19350	1
615	20241126	090400	1986090	19280	19290	19290	19280	95
616	20241126	090300	154350	19280	19280	19280	19280	0
617	20241126	090200	154350	19280	19280	19280	19280	0
618	20241126	090100	154350	19280	19280	19280	19280	5
619	20241126	090000	57950	19310	19320	19320	19310	3