KissMeData/021050/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190700	180299752	1162	1162	1162	1162	3089
3	20241126	190600	180299752	1162	1162	1162	1162	0
4	20241126	190500	180299752	1162	1162	1162	1162	0
5	20241126	190400	180299752	1162	1162	1162	1162	0
6	20241126	190300	180299752	1162	1162	1162	1162	0
7	20241126	190200	180299752	1162	1162	1162	1162	0
8	20241126	190100	180299752	1162	1162	1162	1162	0
9	20241126	190000	180299752	1162	1162	1162	1162	0
10	20241126	185900	180299752	1162	1162	1162	1162	0
11	20241126	185800	180299752	1162	1162	1162	1162	0
12	20241126	185700	180299752	1162	1162	1162	1162	0
13	20241126	185600	180299752	1162	1162	1162	1162	0
14	20241126	185500	180299752	1162	1162	1162	1162	0
15	20241126	185400	180299752	1162	1162	1162	1162	0
16	20241126	185300	180299752	1162	1162	1162	1162	0
17	20241126	185200	180299752	1162	1162	1162	1162	0
18	20241126	185100	180299752	1162	1162	1162	1162	0
19	20241126	185000	180299752	1162	1162	1162	1162	0
20	20241126	184900	180299752	1162	1162	1162	1162	0
21	20241126	184800	180299752	1162	1162	1162	1162	0
22	20241126	184700	180299752	1162	1162	1162	1162	0
23	20241126	184600	180299752	1162	1162	1162	1162	0
24	20241126	184500	180299752	1162	1162	1162	1162	0
25	20241126	184400	180299752	1162	1162	1162	1162	0
26	20241126	184300	180299752	1162	1162	1162	1162	0
27	20241126	184200	180299752	1162	1162	1162	1162	0
28	20241126	184100	180299752	1162	1162	1162	1162	0
29	20241126	184000	180299752	1162	1162	1162	1162	0
30	20241126	183900	180299752	1162	1162	1162	1162	0
31	20241126	183800	180299752	1162	1162	1162	1162	0
32	20241126	183700	180299752	1162	1162	1162	1162	3089
33	20241126	183600	180299752	1162	1162	1162	1162	0
34	20241126	183500	180299752	1162	1162	1162	1162	0
35	20241126	183400	180299752	1162	1162	1162	1162	0
36	20241126	183300	180299752	1162	1162	1162	1162	0
37	20241126	183200	180299752	1162	1162	1162	1162	0
38	20241126	183100	180299752	1162	1162	1162	1162	0
39	20241126	183000	180299752	1162	1162	1162	1162	0
40	20241126	182900	180299752	1162	1162	1162	1162	0
41	20241126	182800	180299752	1162	1162	1162	1162	0
42	20241126	182700	180299752	1162	1162	1162	1162	0
43	20241126	182600	180299752	1162	1162	1162	1162	0
44	20241126	182500	180299752	1162	1162	1162	1162	0
45	20241126	182400	180299752	1162	1162	1162	1162	0
46	20241126	182300	180299752	1162	1162	1162	1162	0
47	20241126	182200	180299752	1162	1162	1162	1162	0
48	20241126	182100	180299752	1162	1162	1162	1162	0
49	20241126	182000	180299752	1162	1162	1162	1162	0
50	20241126	181900	180299752	1162	1162	1162	1162	0
51	20241126	181800	180299752	1162	1162	1162	1162	0
52	20241126	181700	180299752	1162	1162	1162	1162	0
53	20241126	181600	180299752	1162	1162	1162	1162	0
54	20241126	181500	180299752	1162	1162	1162	1162	0
55	20241126	181400	180299752	1162	1162	1162	1162	0
56	20241126	181300	180299752	1162	1162	1162	1162	0
57	20241126	181200	180299752	1162	1162	1162	1162	0
58	20241126	181100	180299752	1162	1162	1162	1162	0
59	20241126	181000	180299752	1162	1162	1162	1162	0
60	20241126	180900	180299752	1162	1162	1162	1162	0
61	20241126	180800	180299752	1162	1162	1162	1162	0
62	20241126	180700	180299752	1162	1162	1162	1162	3089
63	20241126	180600	180299752	1162	1162	1162	1162	0
64	20241126	180500	180299752	1162	1162	1162	1162	0
65	20241126	180400	180299752	1162	1162	1162	1162	0
66	20241126	180300	180299752	1162	1162	1162	1162	0
67	20241126	180200	180299752	1162	1162	1162	1162	0
68	20241126	180100	180299752	1162	1162	1162	1162	0
69	20241126	180000	180299752	1162	1162	1162	1162	0
70	20241126	175900	180299752	1162	1162	1162	1162	0
71	20241126	175800	180299752	1162	1162	1162	1162	0
72	20241126	175700	180299752	1162	1162	1162	1162	0
73	20241126	175600	180299752	1162	1162	1162	1162	0
74	20241126	175500	180299752	1162	1162	1162	1162	0
75	20241126	175400	180299752	1162	1162	1162	1162	0
76	20241126	175300	180299752	1162	1162	1162	1162	0
77	20241126	175200	180299752	1162	1162	1162	1162	0
78	20241126	175100	180299752	1162	1162	1162	1162	0
79	20241126	175000	180299752	1162	1162	1162	1162	0
80	20241126	174900	180299752	1162	1162	1162	1162	0
81	20241126	174800	180299752	1162	1162	1162	1162	0
82	20241126	174700	180299752	1162	1162	1162	1162	0
83	20241126	174600	180299752	1162	1162	1162	1162	0
84	20241126	174500	180299752	1162	1162	1162	1162	0
85	20241126	174400	180299752	1162	1162	1162	1162	0
86	20241126	174300	180299752	1162	1162	1162	1162	0
87	20241126	174200	180299752	1162	1162	1162	1162	0
88	20241126	174100	180299752	1162	1162	1162	1162	0
89	20241126	174000	180299752	1162	1162	1162	1162	0
90	20241126	173900	180299752	1162	1162	1162	1162	0
91	20241126	173800	180299752	1162	1162	1162	1162	0
92	20241126	173700	180299752	1162	1162	1162	1162	3089
93	20241126	173600	180299752	1162	1162	1162	1162	0
94	20241126	173500	180299752	1162	1162	1162	1162	0
95	20241126	173400	180299752	1162	1162	1162	1162	0
96	20241126	173300	180299752	1162	1162	1162	1162	0
97	20241126	173200	180299752	1162	1162	1162	1162	0
98	20241126	173100	180299752	1162	1162	1162	1162	0
99	20241126	173000	180299752	1162	1162	1162	1162	0
100	20241126	172900	180299752	1162	1162	1162	1162	0
101	20241126	172800	180299752	1162	1162	1162	1162	0
102	20241126	172700	180299752	1162	1162	1162	1162	0
103	20241126	172600	180299752	1162	1162	1162	1162	0
104	20241126	172500	180299752	1162	1162	1162	1162	0
105	20241126	172400	180299752	1162	1162	1162	1162	0
106	20241126	172300	180299752	1162	1162	1162	1162	0
107	20241126	172200	180299752	1162	1162	1162	1162	0
108	20241126	172100	180299752	1162	1162	1162	1162	0
109	20241126	172000	180299752	1162	1162	1162	1162	0
110	20241126	171900	180299752	1162	1162	1162	1162	0
111	20241126	171800	180299752	1162	1162	1162	1162	0
112	20241126	171700	180299752	1162	1162	1162	1162	0
113	20241126	171600	180299752	1162	1162	1162	1162	0
114	20241126	171500	180299752	1162	1162	1162	1162	0
115	20241126	171400	180299752	1162	1162	1162	1162	0
116	20241126	171300	180299752	1162	1162	1162	1162	0
117	20241126	171200	180299752	1162	1162	1162	1162	0
118	20241126	171100	180299752	1162	1162	1162	1162	0
119	20241126	171000	180299752	1162	1162	1162	1162	0
120	20241126	170900	180299752	1162	1162	1162	1162	0
121	20241126	170800	180299752	1162	1162	1162	1162	0
122	20241126	170700	180299752	1162	1162	1162	1162	3089
123	20241126	170600	180299752	1162	1162	1162	1162	0
124	20241126	170500	180299752	1162	1162	1162	1162	0
125	20241126	170400	180299752	1162	1162	1162	1162	0
126	20241126	170300	180299752	1162	1162	1162	1162	0
127	20241126	170200	180299752	1162	1162	1162	1162	0
128	20241126	170100	180299752	1162	1162	1162	1162	0
129	20241126	170000	180299752	1162	1162	1162	1162	0
130	20241126	165900	180299752	1162	1162	1162	1162	0
131	20241126	165800	180299752	1162	1162	1162	1162	0
132	20241126	165700	180299752	1162	1162	1162	1162	0
133	20241126	165600	180299752	1162	1162	1162	1162	0
134	20241126	165500	180299752	1162	1162	1162	1162	0
135	20241126	165400	180299752	1162	1162	1162	1162	0
136	20241126	165300	180299752	1162	1162	1162	1162	0
137	20241126	165200	180299752	1162	1162	1162	1162	0
138	20241126	165100	180299752	1162	1162	1162	1162	0
139	20241126	165000	180299752	1162	1162	1162	1162	0
140	20241126	164900	180299752	1162	1162	1162	1162	0
141	20241126	164800	180299752	1162	1162	1162	1162	0
142	20241126	164700	180299752	1162	1162	1162	1162	0
143	20241126	164600	180299752	1162	1162	1162	1162	0
144	20241126	164500	180299752	1162	1162	1162	1162	0
145	20241126	164400	180299752	1162	1162	1162	1162	0
146	20241126	164300	180299752	1162	1162	1162	1162	0
147	20241126	164200	180299752	1162	1162	1162	1162	0
148	20241126	164100	180299752	1162	1162	1162	1162	0
149	20241126	164000	180299752	1162	1162	1162	1162	0
150	20241126	163900	180299752	1162	1162	1162	1162	0
151	20241126	163800	180299752	1162	1162	1162	1162	0
152	20241126	163700	180299752	1162	1162	1162	1162	3089
153	20241126	163600	180299752	1162	1162	1162	1162	0
154	20241126	163500	180299752	1162	1162	1162	1162	0
155	20241126	163400	180299752	1162	1162	1162	1162	0
156	20241126	163300	180299752	1162	1162	1162	1162	0
157	20241126	163200	180299752	1162	1162	1162	1162	0
158	20241126	163100	180299752	1162	1162	1162	1162	0
159	20241126	163000	180299752	1162	1162	1162	1162	0
160	20241126	162900	180299752	1162	1162	1162	1162	0
161	20241126	162800	180299752	1162	1162	1162	1162	0
162	20241126	162700	180299752	1162	1162	1162	1162	0
163	20241126	162600	180299752	1162	1162	1162	1162	0
164	20241126	162500	180299752	1162	1162	1162	1162	0
165	20241126	162400	180299752	1162	1162	1162	1162	0
166	20241126	162300	180299752	1162	1162	1162	1162	0
167	20241126	162200	180299752	1162	1162	1162	1162	0
168	20241126	162100	180299752	1162	1162	1162	1162	0
169	20241126	162000	180299752	1162	1162	1162	1162	0
170	20241126	161900	180299752	1162	1162	1162	1162	0
171	20241126	161800	180299752	1162	1162	1162	1162	0
172	20241126	161700	180299752	1162	1162	1162	1162	0
173	20241126	161600	180299752	1162	1162	1162	1162	0
174	20241126	161500	180299752	1162	1162	1162	1162	0
175	20241126	161400	180299752	1162	1162	1162	1162	0
176	20241126	161300	180299752	1162	1162	1162	1162	0
177	20241126	161200	180299752	1162	1162	1162	1162	0
178	20241126	161100	180299752	1162	1162	1162	1162	0
179	20241126	161000	180299752	1162	1162	1162	1162	0
180	20241126	160900	180299752	1162	1162	1162	1162	0
181	20241126	160800	180299752	1162	1162	1162	1162	0
182	20241126	160700	180299752	1162	1162	1162	1162	3089
183	20241126	160600	180299752	1162	1162	1162	1162	0
184	20241126	160500	180299752	1162	1162	1162	1162	0
185	20241126	160400	180299752	1162	1162	1162	1162	0
186	20241126	160300	180299752	1162	1162	1162	1162	0
187	20241126	160200	180299752	1162	1162	1162	1162	0
188	20241126	160100	180299752	1162	1162	1162	1162	0
189	20241126	160000	180299752	1162	1162	1162	1162	0
190	20241126	155900	180299752	1162	1162	1162	1162	0
191	20241126	155800	180299752	1162	1162	1162	1162	0
192	20241126	155700	180299752	1162	1162	1162	1162	0
193	20241126	155600	180299752	1162	1162	1162	1162	0
194	20241126	155500	180299752	1162	1162	1162	1162	0
195	20241126	155400	180299752	1162	1162	1162	1162	0
196	20241126	155300	180299752	1162	1162	1162	1162	0
197	20241126	155200	180299752	1162	1162	1162	1162	0
198	20241126	155100	180299752	1162	1162	1162	1162	0
199	20241126	155000	180299752	1162	1162	1162	1162	0
200	20241126	154900	180299752	1162	1162	1162	1162	0
201	20241126	154800	180299752	1162	1162	1162	1162	0
202	20241126	154700	180299752	1162	1162	1162	1162	0
203	20241126	154600	180299752	1162	1162	1162	1162	0
204	20241126	154500	180299752	1162	1162	1162	1162	0
205	20241126	154400	180299752	1162	1162	1162	1162	0
206	20241126	154300	180299752	1162	1162	1162	1162	0
207	20241126	154200	180299752	1162	1162	1162	1162	0
208	20241126	154100	180299752	1162	1162	1162	1162	0
209	20241126	154000	180299752	1162	1162	1162	1162	0
210	20241126	153900	180299752	1162	1162	1162	1162	0
211	20241126	153800	180299752	1162	1162	1162	1162	0
212	20241126	153700	180299752	1162	1162	1162	1162	3089
213	20241126	153600	180299752	1162	1162	1162	1162	0
214	20241126	153500	180299752	1162	1162	1162	1162	0
215	20241126	153400	180299752	1162	1162	1162	1162	0
216	20241126	153300	180299752	1162	1162	1162	1162	0
217	20241126	153200	180299752	1162	1162	1162	1162	0
218	20241126	153100	180299752	1162	1162	1162	1162	0
219	20241126	153000	180299752	1162	1162	1162	1162	3089
220	20241126	152900	176710334	1168	1168	1168	1168	0
221	20241126	152800	176710334	1168	1168	1168	1168	0
222	20241126	152700	176710334	1168	1168	1168	1168	0
223	20241126	152600	176710334	1168	1168	1168	1168	0
224	20241126	152500	176710334	1168	1168	1168	1168	0
225	20241126	152400	176710334	1168	1168	1168	1168	0
226	20241126	152300	176710334	1168	1168	1168	1168	0
227	20241126	152200	176710334	1168	1168	1168	1168	0
228	20241126	152100	176710334	1168	1168	1168	1168	0
229	20241126	152000	176710334	1168	1168	1168	1168	0
230	20241126	151900	176710334	1168	1168	1168	1168	225
231	20241126	151800	176447534	1168	1166	1168	1166	12
232	20241126	151700	176433538	1168	1168	1168	1168	0
233	20241126	151600	176433538	1168	1168	1168	1168	0
234	20241126	151500	176433538	1168	1168	1169	1168	4051
235	20241126	151400	171701465	1168	1168	1168	1168	200
236	20241126	151300	171467865	1168	1168	1168	1168	10
237	20241126	151200	171456185	1168	1168	1168	1168	0
238	20241126	151100	171456185	1168	1168	1168	1168	18
239	20241126	151000	171435161	1165	1165	1165	1165	1099
240	20241126	150900	170154826	1168	1168	1168	1168	345
241	20241126	150800	169751866	1168	1165	1168	1165	1001
242	20241126	150700	168585698	1168	1168	1168	1168	0
243	20241126	150600	168585698	1168	1168	1168	1168	0
244	20241126	150500	168585698	1168	1168	1168	1168	0
245	20241126	150400	168585698	1168	1168	1168	1168	0
246	20241126	150300	168585698	1168	1168	1168	1168	0
247	20241126	150200	168585698	1168	1168	1168	1168	0
248	20241126	150100	168585698	1168	1168	1168	1168	2588
249	20241126	150000	165562914	1168	1168	1168	1168	0
250	20241126	145900	165562914	1168	1168	1168	1168	0
251	20241126	145800	165562914	1168	1168	1168	1168	0
252	20241126	145700	165562914	1168	1168	1168	1168	162
253	20241126	145600	165373698	1168	1168	1168	1168	1
254	20241126	145500	165372530	1167	1167	1167	1167	1
255	20241126	145400	165371363	1168	1168	1168	1168	0
256	20241126	145300	165371363	1168	1168	1168	1163	3191
257	20241126	145200	161660100	1164	1164	1164	1164	0
258	20241126	145100	161660100	1164	1164	1164	1164	119
259	20241126	145000	161521584	1163	1163	1163	1163	0
260	20241126	144900	161521584	1163	1164	1164	1163	3000
261	20241126	144800	158032115	1168	1168	1168	1168	1
262	20241126	144700	158030947	1168	1164	1168	1164	161
263	20241126	144600	157843539	1168	1168	1168	1168	0
264	20241126	144500	157843539	1168	1168	1168	1168	0
265	20241126	144400	157843539	1168	1165	1168	1164	1286
266	20241126	144300	156346010	1168	1168	1168	1168	1
267	20241126	144200	156344842	1165	1165	1165	1165	0
268	20241126	144100	156344842	1165	1165	1165	1165	0
269	20241126	144000	156344842	1165	1165	1165	1165	63
270	20241126	143900	156271447	1164	1164	1164	1164	0
271	20241126	143800	156271447	1164	1164	1164	1164	214
272	20241126	143700	156022351	1168	1164	1168	1164	164
273	20241126	143600	155831451	1165	1167	1167	1165	3000
274	20241126	143500	152334605	1168	1168	1168	1168	1
275	20241126	143400	152333437	1168	1168	1168	1168	0
276	20241126	143300	152333437	1168	1168	1168	1168	0
277	20241126	143200	152333437	1168	1168	1168	1168	0
278	20241126	143100	152333437	1168	1167	1168	1167	12
279	20241126	143000	152319429	1168	1168	1168	1168	4
280	20241126	142900	152314757	1168	1168	1168	1168	0
281	20241126	142800	152314757	1168	1168	1168	1168	0
282	20241126	142700	152314757	1168	1167	1168	1165	163
283	20241126	142600	152124572	1168	1168	1168	1168	0
284	20241126	142500	152124572	1168	1168	1168	1168	386
285	20241126	142400	151673724	1168	1168	1168	1168	0
286	20241126	142300	151673724	1168	1168	1168	1168	1
287	20241126	142200	151672556	1168	1168	1168	1168	0
288	20241126	142100	151672556	1168	1166	1168	1166	2
289	20241126	142000	151670222	1164	1164	1164	1164	63
290	20241126	141900	151596890	1164	1164	1164	1164	0
291	20241126	141800	151596890	1164	1164	1164	1164	0
292	20241126	141700	151596890	1164	1165	1165	1164	10691
293	20241126	141600	139142036	1165	1165	1165	1165	2386
294	20241126	141500	136362346	1166	1166	1166	1166	0
295	20241126	141400	136362346	1166	1166	1166	1166	0
296	20241126	141300	136362346	1166	1166	1166	1166	145
297	20241126	141200	136193276	1166	1166	1166	1166	0
298	20241126	141100	136193276	1166	1166	1166	1166	0
299	20241126	141000	136193276	1166	1166	1166	1166	0
300	20241126	140900	136193276	1166	1166	1166	1166	0
301	20241126	140800	136193276	1166	1166	1166	1166	0
302	20241126	140700	136193276	1166	1166	1166	1166	267
303	20241126	140600	135881954	1166	1166	1166	1166	0
304	20241126	140500	135881954	1166	1166	1166	1166	0
305	20241126	140400	135881954	1166	1166	1166	1166	0
306	20241126	140300	135881954	1166	1166	1166	1166	3
307	20241126	140200	135878456	1166	1166	1166	1166	835
308	20241126	140100	134904846	1166	1166	1166	1166	0
309	20241126	140000	134904846	1166	1167	1167	1166	63
310	20241126	135900	134831368	1168	1168	1168	1168	0
311	20241126	135800	134831368	1168	1168	1168	1168	0
312	20241126	135700	134831368	1168	1169	1170	1168	196
313	20241126	135600	134602413	1169	1169	1169	1169	260
314	20241126	135500	134298473	1169	1170	1170	1169	389
315	20241126	135400	133843402	1169	1170	1170	1169	11
316	20241126	135300	133830542	1165	1165	1165	1165	935
317	20241126	135200	132741267	1164	1164	1164	1164	0
318	20241126	135100	132741267	1164	1164	1164	1164	0
319	20241126	135000	132741267	1164	1164	1164	1164	23
320	20241126	134900	132714495	1164	1164	1164	1164	0
321	20241126	134800	132714495	1164	1164	1164	1164	0
322	20241126	134700	132714495	1164	1164	1164	1164	161
323	20241126	134600	132527091	1163	1163	1163	1163	0
324	20241126	134500	132527091	1163	1163	1163	1163	0
325	20241126	134400	132527091	1163	1163	1163	1163	0
326	20241126	134300	132527091	1163	1165	1165	1163	270
327	20241126	134200	132212581	1165	1165	1165	1165	1
328	20241126	134100	132211416	1165	1165	1165	1165	1
329	20241126	134000	132210251	1163	1164	1164	1163	95
330	20241126	133900	132099757	1163	1163	1163	1163	0
331	20241126	133800	132099757	1163	1163	1163	1163	0
332	20241126	133700	132099757	1163	1164	1164	1163	161
333	20241126	133600	131912427	1164	1164	1164	1164	0
334	20241126	133500	131912427	1164	1164	1164	1164	0
335	20241126	133400	131912427	1164	1164	1164	1164	0
336	20241126	133300	131912427	1164	1164	1164	1164	0
337	20241126	133200	131912427	1164	1164	1164	1164	100
338	20241126	133100	131796027	1165	1165	1165	1165	0
339	20241126	133000	131796027	1165	1165	1165	1165	100
340	20241126	132900	131679527	1163	1163	1163	1163	0
341	20241126	132800	131679527	1163	1163	1163	1163	0
342	20241126	132700	131679527	1163	1165	1165	1163	161
343	20241126	132600	131492054	1167	1167	1167	1167	0
344	20241126	132500	131492054	1167	1167	1167	1167	10
345	20241126	132400	131480384	1167	1164	1167	1164	201
346	20241126	132300	131246267	1167	1163	1167	1163	124
347	20241126	132200	131101745	1163	1163	1163	1163	720
348	20241126	132100	130264385	1163	1164	1164	1163	20116
349	20241126	132000	106869082	1164	1164	1164	1164	390
350	20241126	131900	106415122	1164	1164	1164	1164	0
351	20241126	131800	106415122	1164	1164	1164	1164	610
352	20241126	131700	105705082	1164	1165	1165	1164	201
353	20241126	131600	105471078	1165	1165	1165	1165	209
354	20241126	131500	105227593	1165	1165	1165	1165	0
355	20241126	131400	105227593	1165	1165	1165	1165	0
356	20241126	131300	105227593	1165	1165	1165	1165	0
357	20241126	131200	105227593	1165	1165	1165	1165	0
358	20241126	131100	105227593	1165	1165	1165	1165	199
359	20241126	131000	104995758	1165	1165	1165	1165	0
360	20241126	130900	104995758	1165	1165	1165	1165	0
361	20241126	130800	104995758	1165	1165	1165	1165	0
362	20241126	130700	104995758	1165	1165	1165	1165	0
363	20241126	130600	104995758	1165	1165	1165	1165	2398
364	20241126	130500	102202088	1165	1165	1165	1165	57
365	20241126	130400	102135683	1165	1165	1165	1165	500
366	20241126	130300	101553183	1163	1163	1163	1163	1535
367	20241126	130200	99767978	1163	1163	1163	1163	0
368	20241126	130100	99767978	1163	1163	1163	1163	0
369	20241126	130000	99767978	1163	1163	1163	1163	0
370	20241126	125900	99767978	1163	1163	1163	1163	0
371	20241126	125800	99767978	1163	1163	1163	1163	0
372	20241126	125700	99767978	1163	1163	1163	1163	0
373	20241126	125600	99767978	1163	1164	1164	1163	2000
374	20241126	125500	97441896	1164	1166	1166	1164	4647
375	20241126	125400	92028256	1167	1167	1167	1167	0
376	20241126	125300	92028256	1167	1167	1167	1167	0
377	20241126	125200	92028256	1167	1167	1167	1167	0
378	20241126	125100	92028256	1167	1167	1167	1167	0
379	20241126	125000	92028256	1167	1167	1167	1167	0
380	20241126	124900	92028256	1167	1167	1167	1167	0
381	20241126	124800	92028256	1167	1167	1167	1167	0
382	20241126	124700	92028256	1167	1167	1167	1167	4
383	20241126	124600	92023588	1167	1167	1167	1167	10
384	20241126	124500	92011918	1165	1165	1165	1165	0
385	20241126	124400	92011918	1165	1165	1165	1165	0
386	20241126	124300	92011918	1165	1165	1165	1165	1
387	20241126	124200	92010753	1166	1166	1166	1166	0
388	20241126	124100	92010753	1166	1166	1166	1166	20
389	20241126	124000	91987433	1167	1167	1167	1167	1
390	20241126	123900	91986266	1166	1166	1166	1166	0
391	20241126	123800	91986266	1166	1167	1167	1166	866
392	20241126	123700	90976144	1167	1167	1167	1167	0
393	20241126	123600	90976144	1167	1167	1167	1167	77
394	20241126	123500	90886285	1167	1167	1167	1167	0
395	20241126	123400	90886285	1167	1167	1167	1167	5
396	20241126	123300	90880450	1170	1170	1170	1170	0
397	20241126	123200	90880450	1170	1170	1170	1170	500
398	20241126	123100	90295450	1169	1169	1169	1169	0
399	20241126	123000	90295450	1169	1169	1169	1169	20
400	20241126	122900	90272070	1169	1169	1169	1169	2
401	20241126	122800	90269732	1170	1168	1170	1168	250
402	20241126	122700	89977446	1168	1168	1168	1168	0
403	20241126	122600	89977446	1168	1168	1168	1168	0
404	20241126	122500	89977446	1168	1168	1168	1168	0
405	20241126	122400	89977446	1168	1168	1168	1168	0
406	20241126	122300	89977446	1168	1168	1168	1168	1
407	20241126	122200	89976278	1168	1168	1168	1168	0
408	20241126	122100	89976278	1168	1168	1168	1168	2
409	20241126	122000	89973942	1169	1169	1169	1169	0
410	20241126	121900	89973942	1169	1169	1169	1169	1
411	20241126	121800	89972773	1169	1169	1169	1169	0
412	20241126	121700	89972773	1169	1169	1169	1169	0
413	20241126	121600	89972773	1169	1169	1169	1169	0
414	20241126	121500	89972773	1169	1169	1169	1169	3
415	20241126	121400	89969266	1169	1169	1169	1169	0
416	20241126	121300	89969266	1169	1169	1169	1169	0
417	20241126	121200	89969266	1169	1168	1169	1168	500
418	20241126	121100	89384768	1169	1169	1169	1169	0
419	20241126	121000	89384768	1169	1169	1169	1169	0
420	20241126	120900	89384768	1169	1169	1169	1169	0
421	20241126	120800	89384768	1169	1168	1169	1168	88
422	20241126	120700	89281916	1169	1169	1169	1169	0
423	20241126	120600	89281916	1169	1169	1169	1169	0
424	20241126	120500	89281916	1169	1169	1169	1169	0
425	20241126	120400	89281916	1169	1169	1169	1169	0
426	20241126	120300	89281916	1169	1169	1169	1169	0
427	20241126	120200	89281916	1169	1169	1169	1169	2
428	20241126	120100	89279578	1170	1170	1170	1170	0
429	20241126	120000	89279578	1170	1162	1170	1162	5001
430	20241126	115900	83440335	1161	1162	1162	1161	1825
431	20241126	115800	81321509	1162	1162	1162	1162	2
432	20241126	115700	81319185	1162	1162	1162	1162	0
433	20241126	115600	81319185	1162	1162	1162	1162	0
434	20241126	115500	81319185	1162	1162	1162	1162	4
435	20241126	115400	81314537	1162	1162	1162	1162	4
436	20241126	115300	81309889	1162	1162	1162	1161	5380
437	20241126	115200	75063601	1162	1162	1162	1162	0
438	20241126	115100	75063601	1162	1162	1162	1162	100
439	20241126	115000	74947401	1162	1162	1162	1162	1515
440	20241126	114900	73186971	1162	1163	1163	1162	752
441	20241126	114800	72312605	1167	1167	1167	1164	542
442	20241126	114700	71681708	1167	1167	1167	1167	0
443	20241126	114600	71681708	1167	1167	1167	1167	0
444	20241126	114500	71681708	1167	1165	1167	1165	13
445	20241126	114400	71666561	1165	1167	1167	1165	1632
446	20241126	114300	69765233	1167	1167	1167	1167	0
447	20241126	114200	69765233	1167	1169	1169	1167	11
448	20241126	114100	69752394	1169	1169	1169	1169	0
449	20241126	114000	69752394	1169	1169	1169	1169	0
450	20241126	113900	69752394	1169	1169	1170	1169	727
451	20241126	113800	68902332	1169	1169	1169	1169	0
452	20241126	113700	68902332	1169	1169	1169	1169	1
453	20241126	113600	68901163	1169	1169	1169	1169	1
454	20241126	113500	68899994	1169	1169	1169	1169	1
455	20241126	113400	68898825	1169	1169	1169	1169	1
456	20241126	113300	68897656	1169	1169	1169	1169	1
457	20241126	113200	68896487	1169	1169	1169	1169	1
458	20241126	113100	68895318	1165	1165	1165	1165	0
459	20241126	113000	68895318	1165	1165	1165	1165	0
460	20241126	112900	68895318	1165	1166	1166	1165	3625
461	20241126	112800	64669593	1169	1169	1169	1169	1
462	20241126	112700	64668424	1169	1169	1169	1169	0
463	20241126	112600	64668424	1169	1169	1169	1169	0
464	20241126	112500	64668424	1169	1169	1169	1169	100
465	20241126	112400	64551524	1165	1166	1166	1165	2210
466	20241126	112300	61976154	1166	1166	1166	1166	4
467	20241126	112200	61971490	1170	1170	1170	1170	0
468	20241126	112100	61971490	1170	1170	1170	1170	0
469	20241126	112000	61971490	1170	1170	1170	1170	0
470	20241126	111900	61971490	1170	1170	1170	1170	5
471	20241126	111800	61965640	1170	1170	1170	1170	0
472	20241126	111700	61965640	1170	1170	1170	1170	0
473	20241126	111600	61965640	1170	1170	1170	1170	40
474	20241126	111500	61918840	1170	1170	1170	1170	45
475	20241126	111400	61866190	1170	1170	1170	1170	0
476	20241126	111300	61866190	1170	1170	1170	1170	0
477	20241126	111200	61866190	1170	1170	1170	1170	0
478	20241126	111100	61866190	1170	1170	1170	1170	276
479	20241126	111000	61543270	1175	1175	1175	1175	0
480	20241126	110900	61543270	1175	1175	1175	1175	2
481	20241126	110800	61540920	1175	1175	1175	1175	49
482	20241126	110700	61483345	1175	1175	1175	1175	0
483	20241126	110600	61483345	1175	1175	1175	1175	0
484	20241126	110500	61483345	1175	1175	1175	1175	0
485	20241126	110400	61483345	1175	1175	1175	1175	1
486	20241126	110300	61482170	1175	1172	1175	1172	4501
487	20241126	110200	56201142	1171	1168	1171	1165	1813
488	20241126	110100	54088570	1166	1166	1166	1166	159
489	20241126	110000	53903176	1168	1168	1168	1168	0
490	20241126	105900	53903176	1168	1168	1168	1168	0
491	20241126	105800	53903176	1168	1168	1168	1168	59
492	20241126	105700	53834264	1173	1173	1173	1173	0
493	20241126	105600	53834264	1173	1168	1173	1168	7
494	20241126	105500	53826083	1173	1173	1173	1173	0
495	20241126	105400	53826083	1173	1173	1173	1173	0
496	20241126	105300	53826083	1173	1173	1173	1173	0
497	20241126	105200	53826083	1173	1173	1173	1173	0
498	20241126	105100	53826083	1173	1168	1173	1168	57
499	20241126	105000	53759502	1168	1168	1168	1168	0
500	20241126	104900	53759502	1168	1168	1168	1168	0
501	20241126	104800	53759502	1168	1168	1168	1168	0
502	20241126	104700	53759502	1168	1168	1168	1168	7
503	20241126	104600	53751326	1168	1168	1168	1168	0
504	20241126	104500	53751326	1168	1168	1168	1168	0
505	20241126	104400	53751326	1168	1168	1168	1168	0
506	20241126	104300	53751326	1168	1168	1168	1168	0
507	20241126	104200	53751326	1168	1165	1168	1165	11
508	20241126	104100	53738481	1165	1166	1166	1165	1753
509	20241126	104000	51695020	1168	1168	1168	1168	0
510	20241126	103900	51695020	1168	1168	1168	1168	62
511	20241126	103800	51622604	1168	1168	1168	1168	0
512	20241126	103700	51622604	1168	1168	1168	1168	0
513	20241126	103600	51622604	1168	1168	1168	1168	0
514	20241126	103500	51622604	1168	1168	1168	1168	896
515	20241126	103400	50576076	1173	1173	1173	1173	1
516	20241126	103300	50574903	1168	1168	1168	1168	18
517	20241126	103200	50553879	1168	1168	1168	1168	0
518	20241126	103100	50553879	1168	1168	1168	1168	0
519	20241126	103000	50553879	1168	1168	1168	1168	0
520	20241126	102900	50553879	1168	1168	1168	1168	0
521	20241126	102800	50553879	1168	1168	1168	1168	0
522	20241126	102700	50553879	1168	1167	1168	1167	42
523	20241126	102600	50504838	1167	1167	1167	1167	0
524	20241126	102500	50504838	1167	1167	1167	1167	10
525	20241126	102400	50493168	1167	1168	1168	1167	556
526	20241126	102300	49843763	1168	1168	1168	1168	0
527	20241126	102200	49843763	1168	1168	1168	1168	0
528	20241126	102100	49843763	1168	1168	1168	1168	0
529	20241126	102000	49843763	1168	1168	1168	1168	60
530	20241126	101900	49773683	1168	1168	1168	1168	12
531	20241126	101800	49759667	1167	1168	1168	1167	24
532	20241126	101700	49731649	1175	1175	1175	1175	0
533	20241126	101600	49731649	1175	1175	1175	1175	6
534	20241126	101500	49724599	1177	1173	1179	1173	350
535	20241126	101400	49313298	1173	1173	1173	1173	1300
536	20241126	101300	47788398	1167	1173	1173	1167	541
537	20241126	101200	47156964	1173	1173	1173	1167	309
538	20241126	101100	46794975	1173	1170	1173	1170	1415
539	20241126	101000	45136374	1171	1171	1171	1171	500
540	20241126	100900	44550874	1166	1166	1166	1166	0
541	20241126	100800	44550874	1166	1172	1172	1166	101
542	20241126	100700	44433077	1170	1170	1170	1170	6
543	20241126	100600	44426057	1172	1172	1172	1172	0
544	20241126	100500	44426057	1172	1172	1172	1172	6
545	20241126	100400	44419025	1172	1172	1172	1171	134
546	20241126	100300	44261978	1172	1172	1172	1172	8
547	20241126	100200	44252602	1167	1166	1167	1166	9
548	20241126	100100	44242100	1166	1173	1173	1166	4995
549	20241126	100000	38412931	1173	1173	1173	1173	0
550	20241126	095900	38412931	1173	1173	1173	1173	10
551	20241126	095800	38401201	1170	1170	1170	1170	0
552	20241126	095700	38401201	1170	1170	1170	1170	150
553	20241126	095600	38225701	1175	1175	1175	1175	1
554	20241126	095500	38224526	1167	1167	1167	1167	135
555	20241126	095400	38066981	1168	1170	1170	1168	1885
556	20241126	095300	35863010	1171	1172	1175	1171	637
557	20241126	095200	35117008	1175	1175	1175	1175	0
558	20241126	095100	35117008	1175	1175	1175	1175	101
559	20241126	095000	34998333	1175	1175	1175	1175	0
560	20241126	094900	34998333	1175	1175	1175	1175	0
561	20241126	094800	34998333	1175	1175	1175	1175	1
562	20241126	094700	34997158	1175	1175	1175	1175	501
563	20241126	094600	34408483	1172	1172	1172	1172	0
564	20241126	094500	34408483	1172	1175	1175	1172	289
565	20241126	094400	34069535	1173	1173	1173	1173	1
566	20241126	094300	34068362	1175	1175	1175	1175	0
567	20241126	094200	34068362	1175	1175	1175	1175	1
568	20241126	094100	34067187	1173	1175	1175	1173	2
569	20241126	094000	34064839	1175	1175	1175	1175	156
570	20241126	093900	33881539	1179	1179	1179	1179	0
571	20241126	093800	33881539	1179	1179	1179	1179	0
572	20241126	093700	33881539	1179	1179	1179	1179	12
573	20241126	093600	33867391	1179	1179	1179	1179	13
574	20241126	093500	33852064	1179	1179	1179	1179	32
575	20241126	093400	33814336	1179	1179	1179	1179	12
576	20241126	093300	33800188	1179	1179	1179	1179	11
577	20241126	093200	33787219	1179	1179	1179	1179	53
578	20241126	093100	33724732	1179	1179	1179	1179	11
579	20241126	093000	33711763	1179	1179	1179	1179	512
580	20241126	092900	33108115	1179	1179	1179	1179	487
581	20241126	092800	32533942	1179	1179	1179	1179	22
582	20241126	092700	32508004	1179	1179	1179	1170	4719
583	20241126	092600	26978402	1178	1178	1178	1178	12
584	20241126	092500	26964266	1179	1179	1179	1178	3590
585	20241126	092400	22735224	1179	1179	1179	1178	12
586	20241126	092300	22721079	1179	1179	1179	1179	13
587	20241126	092200	22705752	1179	1179	1179	1179	11
588	20241126	092100	22692783	1179	1179	1179	1179	11
589	20241126	092000	22679814	1179	1179	1179	1179	21
590	20241126	091900	22655055	1179	1179	1179	1179	490
591	20241126	091800	22077345	1179	1179	1179	1179	11
592	20241126	091700	22064376	1179	1179	1179	1179	3
593	20241126	091600	22060839	1179	1179	1179	1179	12
594	20241126	091500	22046691	1179	1179	1179	1179	11
595	20241126	091400	22033722	1179	1179	1179	1179	37
596	20241126	091300	21990099	1179	1179	1179	1179	12
597	20241126	091200	21975951	1173	1179	1179	1173	1388
598	20241126	091100	20347683	1179	1179	1179	1172	14
599	20241126	091000	20331184	1176	1176	1176	1176	701
600	20241126	090900	19506808	1176	1175	1176	1175	51
601	20241126	090800	19446874	1176	1176	1176	1176	11
602	20241126	090700	19433938	1176	1176	1176	1176	13
603	20241126	090600	19418650	1176	1171	1176	1169	2011
604	20241126	090500	17066518	1179	1179	1179	1179	11
605	20241126	090400	17053549	1169	1177	1177	1169	3856
606	20241126	090300	12545797	1169	1178	1179	1169	1412
607	20241126	090200	10885996	1178	1175	1178	1169	2017
608	20241126	090100	8523905	1178	1178	1178	1178	11
609	20241126	090000	8510947	1175	1179	1179	1175	7220