KissMeData/073560/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195200	259459726	1339	1339	1339	1339	758
3	20241126	195100	259459726	1339	1339	1339	1339	0
4	20241126	195000	259459726	1339	1339	1339	1339	0
5	20241126	194900	259459726	1339	1339	1339	1339	0
6	20241126	194800	259459726	1339	1339	1339	1339	0
7	20241126	194700	259459726	1339	1339	1339	1339	0
8	20241126	194600	259459726	1339	1339	1339	1339	0
9	20241126	194500	259459726	1339	1339	1339	1339	0
10	20241126	194400	259459726	1339	1339	1339	1339	0
11	20241126	194300	259459726	1339	1339	1339	1339	0
12	20241126	194200	259459726	1339	1339	1339	1339	0
13	20241126	194100	259459726	1339	1339	1339	1339	0
14	20241126	194000	259459726	1339	1339	1339	1339	0
15	20241126	193900	259459726	1339	1339	1339	1339	0
16	20241126	193800	259459726	1339	1339	1339	1339	0
17	20241126	193700	259459726	1339	1339	1339	1339	0
18	20241126	193600	259459726	1339	1339	1339	1339	0
19	20241126	193500	259459726	1339	1339	1339	1339	0
20	20241126	193400	259459726	1339	1339	1339	1339	0
21	20241126	193300	259459726	1339	1339	1339	1339	0
22	20241126	193200	259459726	1339	1339	1339	1339	0
23	20241126	193100	259459726	1339	1339	1339	1339	0
24	20241126	193000	259459726	1339	1339	1339	1339	0
25	20241126	192900	259459726	1339	1339	1339	1339	0
26	20241126	192800	259459726	1339	1339	1339	1339	0
27	20241126	192700	259459726	1339	1339	1339	1339	0
28	20241126	192600	259459726	1339	1339	1339	1339	0
29	20241126	192500	259459726	1339	1339	1339	1339	0
30	20241126	192400	259459726	1339	1339	1339	1339	0
31	20241126	192300	259459726	1339	1339	1339	1339	0
32	20241126	192200	259459726	1339	1339	1339	1339	758
33	20241126	192100	259459726	1339	1339	1339	1339	0
34	20241126	192000	259459726	1339	1339	1339	1339	0
35	20241126	191900	259459726	1339	1339	1339	1339	0
36	20241126	191800	259459726	1339	1339	1339	1339	0
37	20241126	191700	259459726	1339	1339	1339	1339	0
38	20241126	191600	259459726	1339	1339	1339	1339	0
39	20241126	191500	259459726	1339	1339	1339	1339	0
40	20241126	191400	259459726	1339	1339	1339	1339	0
41	20241126	191300	259459726	1339	1339	1339	1339	0
42	20241126	191200	259459726	1339	1339	1339	1339	0
43	20241126	191100	259459726	1339	1339	1339	1339	0
44	20241126	191000	259459726	1339	1339	1339	1339	0
45	20241126	190900	259459726	1339	1339	1339	1339	0
46	20241126	190800	259459726	1339	1339	1339	1339	0
47	20241126	190700	259459726	1339	1339	1339	1339	0
48	20241126	190600	259459726	1339	1339	1339	1339	0
49	20241126	190500	259459726	1339	1339	1339	1339	0
50	20241126	190400	259459726	1339	1339	1339	1339	0
51	20241126	190300	259459726	1339	1339	1339	1339	0
52	20241126	190200	259459726	1339	1339	1339	1339	0
53	20241126	190100	259459726	1339	1339	1339	1339	0
54	20241126	190000	259459726	1339	1339	1339	1339	0
55	20241126	185900	259459726	1339	1339	1339	1339	0
56	20241126	185800	259459726	1339	1339	1339	1339	0
57	20241126	185700	259459726	1339	1339	1339	1339	0
58	20241126	185600	259459726	1339	1339	1339	1339	0
59	20241126	185500	259459726	1339	1339	1339	1339	0
60	20241126	185400	259459726	1339	1339	1339	1339	0
61	20241126	185300	259459726	1339	1339	1339	1339	0
62	20241126	185200	259459726	1339	1339	1339	1339	758
63	20241126	185100	259459726	1339	1339	1339	1339	0
64	20241126	185000	259459726	1339	1339	1339	1339	0
65	20241126	184900	259459726	1339	1339	1339	1339	0
66	20241126	184800	259459726	1339	1339	1339	1339	0
67	20241126	184700	259459726	1339	1339	1339	1339	0
68	20241126	184600	259459726	1339	1339	1339	1339	0
69	20241126	184500	259459726	1339	1339	1339	1339	0
70	20241126	184400	259459726	1339	1339	1339	1339	0
71	20241126	184300	259459726	1339	1339	1339	1339	0
72	20241126	184200	259459726	1339	1339	1339	1339	0
73	20241126	184100	259459726	1339	1339	1339	1339	0
74	20241126	184000	259459726	1339	1339	1339	1339	0
75	20241126	183900	259459726	1339	1339	1339	1339	0
76	20241126	183800	259459726	1339	1339	1339	1339	0
77	20241126	183700	259459726	1339	1339	1339	1339	0
78	20241126	183600	259459726	1339	1339	1339	1339	0
79	20241126	183500	259459726	1339	1339	1339	1339	0
80	20241126	183400	259459726	1339	1339	1339	1339	0
81	20241126	183300	259459726	1339	1339	1339	1339	0
82	20241126	183200	259459726	1339	1339	1339	1339	0
83	20241126	183100	259459726	1339	1339	1339	1339	0
84	20241126	183000	259459726	1339	1339	1339	1339	0
85	20241126	182900	259459726	1339	1339	1339	1339	0
86	20241126	182800	259459726	1339	1339	1339	1339	0
87	20241126	182700	259459726	1339	1339	1339	1339	0
88	20241126	182600	259459726	1339	1339	1339	1339	0
89	20241126	182500	259459726	1339	1339	1339	1339	0
90	20241126	182400	259459726	1339	1339	1339	1339	0
91	20241126	182300	259459726	1339	1339	1339	1339	0
92	20241126	182200	259459726	1339	1339	1339	1339	758
93	20241126	182100	259459726	1339	1339	1339	1339	0
94	20241126	182000	259459726	1339	1339	1339	1339	0
95	20241126	181900	259459726	1339	1339	1339	1339	0
96	20241126	181800	259459726	1339	1339	1339	1339	0
97	20241126	181700	259459726	1339	1339	1339	1339	0
98	20241126	181600	259459726	1339	1339	1339	1339	0
99	20241126	181500	259459726	1339	1339	1339	1339	0
100	20241126	181400	259459726	1339	1339	1339	1339	0
101	20241126	181300	259459726	1339	1339	1339	1339	0
102	20241126	181200	259459726	1339	1339	1339	1339	0
103	20241126	181100	259459726	1339	1339	1339	1339	0
104	20241126	181000	259459726	1339	1339	1339	1339	0
105	20241126	180900	259459726	1339	1339	1339	1339	0
106	20241126	180800	259459726	1339	1339	1339	1339	0
107	20241126	180700	259459726	1339	1339	1339	1339	0
108	20241126	180600	259459726	1339	1339	1339	1339	0
109	20241126	180500	259459726	1339	1339	1339	1339	0
110	20241126	180400	259459726	1339	1339	1339	1339	0
111	20241126	180300	259459726	1339	1339	1339	1339	0
112	20241126	180200	259459726	1339	1339	1339	1339	0
113	20241126	180100	259459726	1339	1339	1339	1339	0
114	20241126	180000	259459726	1339	1339	1339	1339	0
115	20241126	175900	259459726	1339	1339	1339	1339	0
116	20241126	175800	259459726	1339	1339	1339	1339	0
117	20241126	175700	259459726	1339	1339	1339	1339	0
118	20241126	175600	259459726	1339	1339	1339	1339	0
119	20241126	175500	259459726	1339	1339	1339	1339	0
120	20241126	175400	259459726	1339	1339	1339	1339	0
121	20241126	175300	259459726	1339	1339	1339	1339	0
122	20241126	175200	259459726	1339	1339	1339	1339	758
123	20241126	175100	259459726	1339	1339	1339	1339	0
124	20241126	175000	259459726	1339	1339	1339	1339	0
125	20241126	174900	259459726	1339	1339	1339	1339	0
126	20241126	174800	259459726	1339	1339	1339	1339	0
127	20241126	174700	259459726	1339	1339	1339	1339	0
128	20241126	174600	259459726	1339	1339	1339	1339	0
129	20241126	174500	259459726	1339	1339	1339	1339	0
130	20241126	174400	259459726	1339	1339	1339	1339	0
131	20241126	174300	259459726	1339	1339	1339	1339	0
132	20241126	174200	259459726	1339	1339	1339	1339	0
133	20241126	174100	259459726	1339	1339	1339	1339	0
134	20241126	174000	259459726	1339	1339	1339	1339	0
135	20241126	173900	259459726	1339	1339	1339	1339	0
136	20241126	173800	259459726	1339	1339	1339	1339	0
137	20241126	173700	259459726	1339	1339	1339	1339	0
138	20241126	173600	259459726	1339	1339	1339	1339	0
139	20241126	173500	259459726	1339	1339	1339	1339	0
140	20241126	173400	259459726	1339	1339	1339	1339	0
141	20241126	173300	259459726	1339	1339	1339	1339	0
142	20241126	173200	259459726	1339	1339	1339	1339	0
143	20241126	173100	259459726	1339	1339	1339	1339	0
144	20241126	173000	259459726	1339	1339	1339	1339	0
145	20241126	172900	259459726	1339	1339	1339	1339	0
146	20241126	172800	259459726	1339	1339	1339	1339	0
147	20241126	172700	259459726	1339	1339	1339	1339	0
148	20241126	172600	259459726	1339	1339	1339	1339	0
149	20241126	172500	259459726	1339	1339	1339	1339	0
150	20241126	172400	259459726	1339	1339	1339	1339	0
151	20241126	172300	259459726	1339	1339	1339	1339	0
152	20241126	172200	259459726	1339	1339	1339	1339	758
153	20241126	172100	259459726	1339	1339	1339	1339	0
154	20241126	172000	259459726	1339	1339	1339	1339	0
155	20241126	171900	259459726	1339	1339	1339	1339	0
156	20241126	171800	259459726	1339	1339	1339	1339	0
157	20241126	171700	259459726	1339	1339	1339	1339	0
158	20241126	171600	259459726	1339	1339	1339	1339	0
159	20241126	171500	259459726	1339	1339	1339	1339	0
160	20241126	171400	259459726	1339	1339	1339	1339	0
161	20241126	171300	259459726	1339	1339	1339	1339	0
162	20241126	171200	259459726	1339	1339	1339	1339	0
163	20241126	171100	259459726	1339	1339	1339	1339	0
164	20241126	171000	259459726	1339	1339	1339	1339	0
165	20241126	170900	259459726	1339	1339	1339	1339	0
166	20241126	170800	259459726	1339	1339	1339	1339	0
167	20241126	170700	259459726	1339	1339	1339	1339	0
168	20241126	170600	259459726	1339	1339	1339	1339	0
169	20241126	170500	259459726	1339	1339	1339	1339	0
170	20241126	170400	259459726	1339	1339	1339	1339	0
171	20241126	170300	259459726	1339	1339	1339	1339	0
172	20241126	170200	259459726	1339	1339	1339	1339	0
173	20241126	170100	259459726	1339	1339	1339	1339	0
174	20241126	170000	259459726	1339	1339	1339	1339	0
175	20241126	165900	259459726	1339	1339	1339	1339	0
176	20241126	165800	259459726	1339	1339	1339	1339	0
177	20241126	165700	259459726	1339	1339	1339	1339	0
178	20241126	165600	259459726	1339	1339	1339	1339	0
179	20241126	165500	259459726	1339	1339	1339	1339	0
180	20241126	165400	259459726	1339	1339	1339	1339	0
181	20241126	165300	259459726	1339	1339	1339	1339	0
182	20241126	165200	259459726	1339	1339	1339	1339	758
183	20241126	165100	259459726	1339	1339	1339	1339	0
184	20241126	165000	259459726	1339	1339	1339	1339	0
185	20241126	164900	259459726	1339	1339	1339	1339	0
186	20241126	164800	259459726	1339	1339	1339	1339	0
187	20241126	164700	259459726	1339	1339	1339	1339	0
188	20241126	164600	259459726	1339	1339	1339	1339	0
189	20241126	164500	259459726	1339	1339	1339	1339	0
190	20241126	164400	259459726	1339	1339	1339	1339	0
191	20241126	164300	259459726	1339	1339	1339	1339	0
192	20241126	164200	259459726	1339	1339	1339	1339	0
193	20241126	164100	259459726	1339	1339	1339	1339	0
194	20241126	164000	259459726	1339	1339	1339	1339	0
195	20241126	163900	259459726	1339	1339	1339	1339	0
196	20241126	163800	259459726	1339	1339	1339	1339	0
197	20241126	163700	259459726	1339	1339	1339	1339	0
198	20241126	163600	259459726	1339	1339	1339	1339	0
199	20241126	163500	259459726	1339	1339	1339	1339	0
200	20241126	163400	259459726	1339	1339	1339	1339	0
201	20241126	163300	259459726	1339	1339	1339	1339	0
202	20241126	163200	259459726	1339	1339	1339	1339	0
203	20241126	163100	259459726	1339	1339	1339	1339	0
204	20241126	163000	259459726	1339	1339	1339	1339	0
205	20241126	162900	259459726	1339	1339	1339	1339	0
206	20241126	162800	259459726	1339	1339	1339	1339	0
207	20241126	162700	259459726	1339	1339	1339	1339	0
208	20241126	162600	259459726	1339	1339	1339	1339	0
209	20241126	162500	259459726	1339	1339	1339	1339	0
210	20241126	162400	259459726	1339	1339	1339	1339	0
211	20241126	162300	259459726	1339	1339	1339	1339	0
212	20241126	162200	259459726	1339	1339	1339	1339	758
213	20241126	162100	259459726	1339	1339	1339	1339	0
214	20241126	162000	259459726	1339	1339	1339	1339	0
215	20241126	161900	259459726	1339	1339	1339	1339	0
216	20241126	161800	259459726	1339	1339	1339	1339	0
217	20241126	161700	259459726	1339	1339	1339	1339	0
218	20241126	161600	259459726	1339	1339	1339	1339	0
219	20241126	161500	259459726	1339	1339	1339	1339	0
220	20241126	161400	259459726	1339	1339	1339	1339	0
221	20241126	161300	259459726	1339	1339	1339	1339	0
222	20241126	161200	259459726	1339	1339	1339	1339	0
223	20241126	161100	259459726	1339	1339	1339	1339	0
224	20241126	161000	259459726	1339	1339	1339	1339	0
225	20241126	160900	259459726	1339	1339	1339	1339	0
226	20241126	160800	259459726	1339	1339	1339	1339	0
227	20241126	160700	259459726	1339	1339	1339	1339	0
228	20241126	160600	259459726	1339	1339	1339	1339	0
229	20241126	160500	259459726	1339	1339	1339	1339	0
230	20241126	160400	259459726	1339	1339	1339	1339	0
231	20241126	160300	259459726	1339	1339	1339	1339	0
232	20241126	160200	259459726	1339	1339	1339	1339	0
233	20241126	160100	259459726	1339	1339	1339	1339	0
234	20241126	160000	259459726	1339	1339	1339	1339	0
235	20241126	155900	259459726	1339	1339	1339	1339	0
236	20241126	155800	259459726	1339	1339	1339	1339	0
237	20241126	155700	259459726	1339	1339	1339	1339	0
238	20241126	155600	259459726	1339	1339	1339	1339	0
239	20241126	155500	259459726	1339	1339	1339	1339	0
240	20241126	155400	259459726	1339	1339	1339	1339	0
241	20241126	155300	259459726	1339	1339	1339	1339	0
242	20241126	155200	259459726	1339	1339	1339	1339	758
243	20241126	155100	259459726	1339	1339	1339	1339	0
244	20241126	155000	259459726	1339	1339	1339	1339	0
245	20241126	154900	259459726	1339	1339	1339	1339	0
246	20241126	154800	259459726	1339	1339	1339	1339	0
247	20241126	154700	259459726	1339	1339	1339	1339	0
248	20241126	154600	259459726	1339	1339	1339	1339	0
249	20241126	154500	259459726	1339	1339	1339	1339	0
250	20241126	154400	259459726	1339	1339	1339	1339	0
251	20241126	154300	259459726	1339	1339	1339	1339	0
252	20241126	154200	259459726	1339	1339	1339	1339	0
253	20241126	154100	259459726	1339	1339	1339	1339	0
254	20241126	154000	259459726	1339	1339	1339	1339	0
255	20241126	153900	259459726	1339	1339	1339	1339	0
256	20241126	153800	259459726	1339	1339	1339	1339	0
257	20241126	153700	259459726	1339	1339	1339	1339	0
258	20241126	153600	259459726	1339	1339	1339	1339	0
259	20241126	153500	259459726	1339	1339	1339	1339	0
260	20241126	153400	259459726	1339	1339	1339	1339	0
261	20241126	153300	259459726	1339	1339	1339	1339	0
262	20241126	153200	259459726	1339	1339	1339	1339	0
263	20241126	153100	259459726	1339	1339	1339	1339	0
264	20241126	153000	259459726	1339	1339	1339	1339	758
265	20241126	152900	258444764	1340	1340	1340	1340	0
266	20241126	152800	258444764	1340	1340	1340	1340	0
267	20241126	152700	258444764	1340	1340	1340	1340	0
268	20241126	152600	258444764	1340	1340	1340	1340	0
269	20241126	152500	258444764	1340	1340	1340	1340	0
270	20241126	152400	258444764	1340	1340	1340	1340	0
271	20241126	152300	258444764	1340	1340	1340	1340	0
272	20241126	152200	258444764	1340	1340	1340	1340	0
273	20241126	152100	258444764	1340	1340	1340	1340	0
274	20241126	152000	258444764	1340	1340	1340	1340	0
275	20241126	151900	258444764	1340	1336	1342	1335	7018
276	20241126	151800	249070433	1336	1336	1336	1336	1015
277	20241126	151700	247714393	1336	1335	1337	1335	250
278	20241126	151600	247380500	1335	1332	1335	1332	3306
279	20241126	151500	242976253	1332	1332	1332	1332	1
280	20241126	151400	242974921	1331	1331	1331	1331	0
281	20241126	151300	242974921	1331	1331	1331	1331	300
282	20241126	151200	242575621	1332	1332	1332	1332	336
283	20241126	151100	242128069	1333	1333	1333	1333	14
284	20241126	151000	242109407	1333	1333	1333	1333	0
285	20241126	150900	242109407	1333	1333	1333	1333	0
286	20241126	150800	242109407	1333	1333	1333	1333	0
287	20241126	150700	242109407	1333	1333	1333	1333	24
288	20241126	150600	242077415	1333	1333	1333	1333	1
289	20241126	150500	242076082	1331	1334	1334	1331	5000
290	20241126	150400	235416786	1335	1335	1335	1335	0
291	20241126	150300	235416786	1335	1335	1335	1335	0
292	20241126	150200	235416786	1335	1335	1335	1335	0
293	20241126	150100	235416786	1335	1335	1335	1335	0
294	20241126	150000	235416786	1335	1335	1335	1335	0
295	20241126	145900	235416786	1335	1335	1335	1335	0
296	20241126	145800	235416786	1335	1335	1335	1335	2
297	20241126	145700	235414116	1333	1333	1333	1333	0
298	20241126	145600	235414116	1333	1333	1333	1333	113
299	20241126	145500	235263487	1333	1334	1335	1333	9
300	20241126	145400	235251480	1333	1333	1333	1333	0
301	20241126	145300	235251480	1333	1333	1333	1333	35
302	20241126	145200	235204825	1337	1333	1337	1332	1006
303	20241126	145100	233864258	1333	1336	1336	1333	1001
304	20241126	145000	232529781	1337	1336	1337	1333	1101
305	20241126	144900	231061429	1337	1337	1337	1337	388
306	20241126	144800	230542673	1337	1337	1337	1337	16
307	20241126	144700	230521281	1337	1337	1337	1337	156
308	20241126	144600	230312709	1338	1338	1338	1338	0
309	20241126	144500	230312709	1338	1338	1338	1338	0
310	20241126	144400	230312709	1338	1338	1338	1338	0
311	20241126	144300	230312709	1338	1338	1338	1338	0
312	20241126	144200	230312709	1338	1338	1338	1338	0
313	20241126	144100	230312709	1338	1338	1338	1338	0
314	20241126	144000	230312709	1338	1338	1338	1338	0
315	20241126	143900	230312709	1338	1338	1338	1338	0
316	20241126	143800	230312709	1338	1337	1344	1337	63
317	20241126	143700	230228456	1339	1337	1339	1336	249
318	20241126	143600	229895611	1338	1337	1338	1337	12
319	20241126	143500	229879561	1338	1338	1338	1337	16
320	20241126	143400	229858160	1337	1338	1338	1337	12
321	20241126	143300	229842110	1337	1336	1338	1336	13
322	20241126	143200	229824725	1338	1334	1338	1334	2350
323	20241126	143100	226689803	1333	1334	1334	1333	2
324	20241126	143000	226687136	1331	1331	1331	1331	0
325	20241126	142900	226687136	1331	1331	1331	1331	0
326	20241126	142800	226687136	1331	1335	1335	1331	5000
327	20241126	142700	220024122	1338	1335	1338	1335	160
328	20241126	142600	219810515	1338	1338	1338	1338	2
329	20241126	142500	219807839	1335	1335	1336	1335	3
330	20241126	142400	219803833	1336	1336	1336	1335	8
331	20241126	142300	219793150	1335	1335	1336	1335	8
332	20241126	142200	219782469	1335	1335	1336	1335	10
333	20241126	142100	219769117	1335	1335	1336	1335	8
334	20241126	142000	219758436	1335	1335	1335	1335	1
335	20241126	141900	219757101	1335	1335	1335	1335	1
336	20241126	141800	219755766	1338	1338	1338	1338	0
337	20241126	141700	219755766	1338	1334	1338	1332	158
338	20241126	141600	219545185	1338	1338	1338	1338	4
339	20241126	141500	219539833	1338	1334	1338	1334	12
340	20241126	141400	219523793	1338	1333	1338	1333	6
341	20241126	141300	219515784	1333	1333	1333	1333	3
342	20241126	141200	219511785	1331	1331	1331	1331	0
343	20241126	141100	219511785	1331	1331	1331	1331	0
344	20241126	141000	219511785	1331	1331	1331	1331	0
345	20241126	140900	219511785	1331	1341	1341	1331	20000
346	20241126	140800	192831513	1342	1342	1342	1342	0
347	20241126	140700	192831513	1342	1341	1342	1340	158
348	20241126	140600	192619691	1341	1341	1341	1341	1
349	20241126	140500	192618350	1341	1341	1341	1341	0
350	20241126	140400	192618350	1341	1341	1341	1341	0
351	20241126	140300	192618350	1341	1341	1341	1341	0
352	20241126	140200	192618350	1341	1341	1341	1341	0
353	20241126	140100	192618350	1341	1344	1344	1341	471
354	20241126	140000	191986730	1343	1342	1344	1342	13
355	20241126	135900	191969270	1344	1343	1344	1341	14
356	20241126	135800	191950465	1344	1344	1344	1343	14
357	20241126	135700	191931659	1343	1343	1344	1340	160
358	20241126	135600	191717248	1344	1344	1344	1344	0
359	20241126	135500	191717248	1344	1343	1344	1343	2
360	20241126	135400	191714561	1344	1343	1344	1343	131
361	20241126	135300	191538500	1343	1343	1343	1343	0
362	20241126	135200	191538500	1343	1343	1344	1342	78
363	20241126	135100	191433746	1342	1342	1343	1342	3
364	20241126	135000	191429719	1343	1342	1343	1340	20
365	20241126	134900	191402913	1343	1343	1343	1343	0
366	20241126	134800	191402913	1343	1342	1343	1341	8
367	20241126	134700	191392174	1343	1342	1344	1340	168
368	20241126	134600	191167005	1343	1343	1343	1343	0
369	20241126	134500	191167005	1343	1343	1343	1343	1
370	20241126	134400	191165662	1343	1343	1343	1343	10
371	20241126	134300	191152232	1343	1343	1343	1343	3
372	20241126	134200	191148203	1343	1342	1343	1342	2
373	20241126	134100	191145518	1343	1341	1343	1341	399
374	20241126	134000	190609666	1343	1341	1343	1341	2
375	20241126	133900	190606982	1340	1340	1340	1340	0
376	20241126	133800	190606982	1340	1340	1340	1340	0
377	20241126	133700	190606982	1340	1340	1340	1340	260
378	20241126	133600	190258582	1343	1339	1343	1339	8
379	20241126	133500	190247854	1343	1339	1343	1339	1201
380	20241126	133400	188634915	1343	1339	1343	1339	2001
381	20241126	133300	185948379	1340	1340	1340	1340	0
382	20241126	133200	185948379	1340	1340	1340	1340	0
383	20241126	133100	185948379	1340	1340	1340	1340	0
384	20241126	133000	185948379	1340	1340	1340	1340	0
385	20241126	132900	185948379	1340	1338	1340	1338	697
386	20241126	132800	185015791	1340	1338	1340	1338	155
387	20241126	132700	184808398	1338	1338	1338	1338	157
388	20241126	132600	184598332	1340	1340	1340	1340	0
389	20241126	132500	184598332	1340	1340	1340	1340	0
390	20241126	132400	184598332	1340	1340	1340	1340	0
391	20241126	132300	184598332	1340	1338	1340	1337	1367
392	20241126	132200	182768770	1338	1338	1338	1338	1
393	20241126	132100	182767432	1339	1338	1339	1338	4
394	20241126	132000	182762078	1339	1338	1339	1338	12
395	20241126	131900	182746016	1339	1338	1339	1338	4
396	20241126	131800	182740662	1337	1338	1338	1337	74
397	20241126	131700	182641695	1338	1339	1339	1338	217
398	20241126	131600	182351303	1339	1339	1339	1339	0
399	20241126	131500	182351303	1339	1339	1339	1339	0
400	20241126	131400	182351303	1339	1339	1339	1339	8
401	20241126	131300	182340591	1340	1340	1340	1340	0
402	20241126	131200	182340591	1340	1340	1340	1340	1
403	20241126	131100	182339251	1339	1339	1339	1339	1
404	20241126	131000	182337912	1338	1338	1338	1338	0
405	20241126	130900	182337912	1338	1338	1338	1338	0
406	20241126	130800	182337912	1338	1338	1338	1338	0
407	20241126	130700	182337912	1338	1339	1339	1338	86
408	20241126	130600	182222843	1342	1342	1342	1342	0
409	20241126	130500	182222843	1342	1342	1342	1342	0
410	20241126	130400	182222843	1342	1342	1342	1342	0
411	20241126	130300	182222843	1342	1342	1342	1342	0
412	20241126	130200	182222843	1342	1342	1342	1342	0
413	20241126	130100	182222843	1342	1342	1342	1342	0
414	20241126	130000	182222843	1342	1342	1342	1342	0
415	20241126	125900	182222843	1342	1338	1342	1338	626
416	20241126	125800	181385247	1338	1338	1338	1338	86
417	20241126	125700	181270179	1338	1338	1338	1338	40
418	20241126	125600	181216659	1338	1341	1341	1338	2000
419	20241126	125500	178538800	1343	1343	1343	1343	0
420	20241126	125400	178538800	1343	1343	1343	1343	0
421	20241126	125300	178538800	1343	1343	1343	1343	0
422	20241126	125200	178538800	1343	1342	1343	1342	4
423	20241126	125100	178533430	1343	1343	1343	1343	0
424	20241126	125000	178533430	1343	1343	1343	1343	0
425	20241126	124900	178533430	1343	1343	1343	1343	0
426	20241126	124800	178533430	1343	1343	1343	1343	0
427	20241126	124700	178533430	1343	1342	1343	1342	16
428	20241126	124600	178511950	1343	1342	1343	1342	4
429	20241126	124500	178506580	1343	1343	1343	1343	0
430	20241126	124400	178506580	1343	1343	1343	1343	0
431	20241126	124300	178506580	1343	1343	1343	1343	0
432	20241126	124200	178506580	1343	1343	1343	1343	0
433	20241126	124100	178506580	1343	1343	1343	1343	0
434	20241126	124000	178506580	1343	1343	1343	1343	0
435	20241126	123900	178506580	1343	1343	1343	1343	0
436	20241126	123800	178506580	1343	1343	1343	1343	0
437	20241126	123700	178506580	1343	1343	1343	1343	0
438	20241126	123600	178506580	1343	1343	1343	1343	0
439	20241126	123500	178506580	1343	1341	1343	1341	2
440	20241126	123400	178503896	1343	1341	1343	1341	2
441	20241126	123300	178501212	1343	1342	1343	1342	2
442	20241126	123200	178498527	1343	1343	1343	1343	0
443	20241126	123100	178498527	1343	1343	1343	1343	0
444	20241126	123000	178498527	1343	1343	1343	1343	0
445	20241126	122900	178498527	1343	1343	1343	1343	0
446	20241126	122800	178498527	1343	1343	1343	1343	0
447	20241126	122700	178498527	1343	1343	1343	1343	0
448	20241126	122600	178498527	1343	1343	1343	1343	0
449	20241126	122500	178498527	1343	1343	1343	1343	0
450	20241126	122400	178498527	1343	1343	1343	1343	0
451	20241126	122300	178498527	1343	1343	1343	1343	0
452	20241126	122200	178498527	1343	1343	1343	1343	0
453	20241126	122100	178498527	1343	1343	1343	1343	0
454	20241126	122000	178498527	1343	1343	1343	1343	0
455	20241126	121900	178498527	1343	1343	1343	1343	0
456	20241126	121800	178498527	1343	1343	1343	1343	0
457	20241126	121700	178498527	1343	1343	1343	1343	0
458	20241126	121600	178498527	1343	1343	1343	1343	0
459	20241126	121500	178498527	1343	1343	1343	1343	0
460	20241126	121400	178498527	1343	1343	1343	1343	0
461	20241126	121300	178498527	1343	1343	1343	1343	0
462	20241126	121200	178498527	1343	1343	1343	1342	1215
463	20241126	121100	176867252	1342	1341	1342	1341	30
464	20241126	121000	176826993	1342	1342	1342	1342	0
465	20241126	120900	176826993	1342	1342	1342	1342	0
466	20241126	120800	176826993	1342	1342	1342	1342	0
467	20241126	120700	176826993	1342	1342	1342	1342	0
468	20241126	120600	176826993	1342	1341	1343	1341	3
469	20241126	120500	176822967	1343	1343	1343	1343	0
470	20241126	120400	176822967	1343	1343	1343	1343	0
471	20241126	120300	176822967	1343	1343	1343	1343	0
472	20241126	120200	176822967	1343	1343	1343	1343	0
473	20241126	120100	176822967	1343	1343	1343	1343	85
474	20241126	120000	176708812	1344	1344	1344	1344	0
475	20241126	115900	176708812	1344	1344	1344	1344	0
476	20241126	115800	176708812	1344	1344	1344	1344	0
477	20241126	115700	176708812	1344	1344	1344	1344	0
478	20241126	115600	176708812	1344	1344	1344	1344	0
479	20241126	115500	176708812	1344	1344	1344	1344	0
480	20241126	115400	176708812	1344	1344	1344	1344	0
481	20241126	115300	176708812	1344	1344	1344	1344	0
482	20241126	115200	176708812	1344	1344	1344	1344	0
483	20241126	115100	176708812	1344	1344	1344	1344	1
484	20241126	115000	176707468	1345	1345	1345	1345	0
485	20241126	114900	176707468	1345	1345	1345	1345	0
486	20241126	114800	176707468	1345	1345	1345	1345	0
487	20241126	114700	176707468	1345	1345	1345	1345	0
488	20241126	114600	176707468	1345	1344	1345	1344	590
489	20241126	114500	175914032	1345	1343	1345	1343	11
490	20241126	114400	175899257	1343	1338	1343	1338	954
491	20241126	114300	174618053	1342	1344	1344	1338	117
492	20241126	114200	174461060	1338	1342	1344	1338	1615
493	20241126	114100	172297014	1342	1340	1342	1340	110
494	20241126	114000	172149451	1341	1339	1341	1339	106
495	20241126	113900	172007411	1339	1339	1339	1339	0
496	20241126	113800	172007411	1339	1339	1339	1339	1
497	20241126	113700	172006072	1341	1341	1341	1338	7
498	20241126	113600	171996692	1338	1341	1341	1337	16
499	20241126	113500	171975261	1337	1339	1341	1337	312
500	20241126	113400	171558100	1341	1341	1341	1341	0
501	20241126	113300	171558100	1341	1341	1341	1341	0
502	20241126	113200	171558100	1341	1337	1341	1337	6
503	20241126	113100	171550066	1341	1341	1341	1337	2033
504	20241126	113000	168831132	1339	1342	1342	1339	501
505	20241126	112900	168158793	1342	1342	1342	1342	0
506	20241126	112800	168158793	1342	1342	1342	1342	0
507	20241126	112700	168158793	1342	1341	1342	1341	2
508	20241126	112600	168156110	1342	1342	1342	1341	3
509	20241126	112500	168152085	1340	1342	1342	1340	4
510	20241126	112400	168146721	1343	1343	1343	1343	0
511	20241126	112300	168146721	1343	1340	1343	1340	6
512	20241126	112200	168138671	1343	1344	1344	1340	79
513	20241126	112100	168032587	1345	1345	1345	1345	35
514	20241126	112000	167985512	1346	1346	1346	1346	0
515	20241126	111900	167985512	1346	1346	1346	1346	0
516	20241126	111800	167985512	1346	1346	1346	1346	0
517	20241126	111700	167985512	1346	1346	1346	1346	0
518	20241126	111600	167985512	1346	1346	1346	1346	0
519	20241126	111500	167985512	1346	1346	1346	1346	0
520	20241126	111400	167985512	1346	1346	1346	1346	1
521	20241126	111300	167984166	1344	1344	1344	1344	0
522	20241126	111200	167984166	1344	1344	1344	1344	0
523	20241126	111100	167984166	1344	1344	1344	1344	0
524	20241126	111000	167984166	1344	1344	1344	1344	1
525	20241126	110900	167982822	1344	1344	1344	1344	0
526	20241126	110800	167982822	1344	1344	1344	1344	0
527	20241126	110700	167982822	1344	1344	1344	1344	23
528	20241126	110600	167951910	1344	1344	1344	1344	0
529	20241126	110500	167951910	1344	1344	1344	1344	0
530	20241126	110400	167951910	1344	1344	1344	1344	0
531	20241126	110300	167951910	1344	1344	1344	1344	0
532	20241126	110200	167951910	1344	1344	1344	1344	0
533	20241126	110100	167951910	1344	1344	1344	1344	0
534	20241126	110000	167951910	1344	1344	1344	1344	0
535	20241126	105900	167951910	1344	1342	1344	1342	283
536	20241126	105800	167571715	1343	1341	1345	1341	2292
537	20241126	105700	164493564	1343	1340	1343	1340	234
538	20241126	105600	164179424	1342	1340	1342	1340	14
539	20241126	105500	164160651	1342	1342	1342	1340	13
540	20241126	105400	164143217	1340	1340	1342	1340	112
541	20241126	105300	163993125	1342	1340	1342	1340	10
542	20241126	105200	163979714	1342	1340	1342	1340	12
543	20241126	105100	163963622	1342	1340	1342	1340	8
544	20241126	105000	163952894	1342	1342	1342	1340	11
545	20241126	104900	163938142	1340	1339	1342	1339	546
546	20241126	104800	163207028	1339	1339	1339	1339	214
547	20241126	104700	162920482	1338	1338	1338	1338	0
548	20241126	104600	162920482	1338	1338	1338	1338	464
549	20241126	104500	162299650	1338	1339	1339	1338	2537
550	20241126	104400	158904145	1342	1342	1342	1342	0
551	20241126	104300	158904145	1342	1342	1342	1342	0
552	20241126	104200	158904145	1342	1342	1342	1342	0
553	20241126	104100	158904145	1342	1342	1342	1342	0
554	20241126	104000	158904145	1342	1342	1342	1342	0
555	20241126	103900	158904145	1342	1342	1342	1342	0
556	20241126	103800	158904145	1342	1342	1342	1342	0
557	20241126	103700	158904145	1342	1342	1342	1342	0
558	20241126	103600	158904145	1342	1342	1342	1342	0
559	20241126	103500	158904145	1342	1342	1342	1342	0
560	20241126	103400	158904145	1342	1342	1342	1342	0
561	20241126	103300	158904145	1342	1342	1342	1342	0
562	20241126	103200	158904145	1342	1342	1342	1342	1135
563	20241126	103100	157380975	1343	1343	1343	1343	0
564	20241126	103000	157380975	1343	1343	1345	1343	7
565	20241126	102900	157371568	1345	1342	1345	1339	1003
566	20241126	102800	156026676	1345	1345	1345	1345	1
567	20241126	102700	156025331	1342	1342	1342	1342	1
568	20241126	102600	156023989	1345	1342	1345	1342	8
569	20241126	102500	156013241	1345	1341	1346	1341	16
570	20241126	102400	155991750	1346	1339	1346	1339	2164
571	20241126	102300	153094123	1339	1339	1339	1339	340
572	20241126	102200	152638863	1339	1339	1339	1339	70
573	20241126	102100	152545133	1339	1339	1339	1339	76
574	20241126	102000	152443369	1339	1339	1339	1339	3
575	20241126	101900	152439352	1339	1339	1339	1339	0
576	20241126	101800	152439352	1339	1339	1339	1339	783
577	20241126	101700	151390915	1339	1342	1342	1339	1000
578	20241126	101600	150051490	1346	1342	1346	1342	157
579	20241126	101500	149840786	1346	1346	1346	1346	0
580	20241126	101400	149840786	1346	1346	1346	1346	0
581	20241126	101300	149840786	1346	1346	1346	1346	0
582	20241126	101200	149840786	1346	1346	1346	1346	0
583	20241126	101100	149840786	1346	1342	1346	1342	153
584	20241126	101000	149635456	1344	1346	1346	1340	13
585	20241126	100900	149617995	1340	1340	1346	1340	19
586	20241126	100800	149592484	1346	1346	1346	1346	0
587	20241126	100700	149592484	1346	1346	1346	1346	2
588	20241126	100600	149589792	1340	1340	1340	1340	661
589	20241126	100500	148704052	1340	1340	1340	1340	1086
590	20241126	100400	147248812	1340	1340	1340	1340	12
591	20241126	100300	147232732	1340	1340	1340	1340	17
592	20241126	100200	147209952	1340	1343	1343	1340	94144
593	20241126	100100	21051804	1340	1340	1340	1340	0
594	20241126	100000	21051804	1340	1342	1342	1339	3604
595	20241126	095900	16223989	1342	1342	1342	1342	0
596	20241126	095800	16223989	1342	1342	1342	1342	0
597	20241126	095700	16223989	1342	1342	1342	1342	103
598	20241126	095600	16085763	1342	1342	1342	1342	808
599	20241126	095500	15001427	1340	1345	1345	1340	3276
600	20241126	095400	10603698	1345	1345	1345	1345	0
601	20241126	095300	10603698	1345	1345	1345	1345	0
602	20241126	095200	10603698	1345	1345	1345	1345	2
603	20241126	095100	10601008	1345	1345	1345	1345	0
604	20241126	095000	10601008	1345	1348	1348	1345	329
605	20241126	094900	10157902	1349	1349	1349	1349	0
606	20241126	094800	10157902	1349	1349	1349	1349	0
607	20241126	094700	10157902	1349	1349	1349	1349	0
608	20241126	094600	10157902	1349	1349	1349	1349	0
609	20241126	094500	10157902	1349	1349	1349	1349	0
610	20241126	094400	10157902	1349	1350	1350	1349	5
611	20241126	094300	10151156	1351	1351	1351	1351	0
612	20241126	094200	10151156	1351	1350	1351	1350	7
613	20241126	094100	10141704	1350	1350	1350	1350	3
614	20241126	094000	10137654	1349	1348	1349	1348	4
615	20241126	093900	10132261	1348	1348	1348	1348	35
616	20241126	093800	10085081	1348	1346	1349	1346	188
617	20241126	093700	9831951	1345	1345	1346	1345	1013
618	20241126	093600	8468702	1346	1352	1352	1344	9
619	20241126	093500	8456590	1352	1352	1352	1352	2
620	20241126	093400	8453886	1352	1352	1352	1352	4
621	20241126	093300	8448478	1342	1352	1352	1342	501
622	20241126	093200	7775589	1352	1352	1352	1352	1
623	20241126	093100	7774237	1351	1355	1358	1351	2038
624	20241126	093000	5018824	1355	1355	1355	1355	1
625	20241126	092900	5017469	1357	1358	1358	1357	2
626	20241126	092800	5014754	1358	1358	1358	1358	2
627	20241126	092700	5012038	1358	1358	1358	1358	1
628	20241126	092600	5010680	1358	1358	1358	1358	1
629	20241126	092500	5009322	1358	1358	1358	1358	2
630	20241126	092400	5006606	1358	1358	1358	1358	1
631	20241126	092300	5005248	1358	1350	1358	1350	14
632	20241126	092200	4986331	1357	1358	1358	1350	17
633	20241126	092100	4963321	1359	1359	1359	1359	1
634	20241126	092000	4961962	1360	1360	1360	1360	1
635	20241126	091900	4960602	1360	1360	1360	1360	1
636	20241126	091800	4959242	1360	1361	1361	1360	15
637	20241126	091700	4938841	1361	1361	1361	1360	110
638	20241126	091600	4789186	1361	1361	1361	1361	1
639	20241126	091500	4787825	1361	1361	1361	1361	1
640	20241126	091400	4786464	1361	1354	1362	1350	2511
641	20241126	091300	1396366	1362	1362	1362	1362	2
642	20241126	091200	1393642	1362	1362	1362	1362	1
643	20241126	091100	1392280	1363	1363	1363	1363	1
644	20241126	091000	1390917	1363	1363	1363	1363	1
645	20241126	090900	1389554	1363	1363	1363	1363	1
646	20241126	090800	1388191	1363	1360	1363	1352	750
647	20241126	090700	374065	1363	1363	1363	1363	1
648	20241126	090600	372702	1363	1363	1363	1363	1
649	20241126	090500	371339	1363	1363	1363	1363	2
650	20241126	090400	368613	1363	1363	1363	1363	1
651	20241126	090300	367250	1364	1364	1364	1364	1
652	20241126	090200	365886	1364	1364	1364	1364	1
653	20241126	090100	364522	1364	1364	1364	1364	1
654	20241126	090000	363158	1364	1355	1364	1355	268