KissMeData/088790/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200200	89894203	1860	1860	1860	1860	199
3	20241126	200100	89894203	1860	1860	1860	1860	0
4	20241126	200000	89894203	1860	1860	1860	1860	0
5	20241126	195900	89894203	1860	1860	1860	1860	0
6	20241126	195800	89894203	1860	1860	1860	1860	0
7	20241126	195700	89894203	1860	1860	1860	1860	0
8	20241126	195600	89894203	1860	1860	1860	1860	0
9	20241126	195500	89894203	1860	1860	1860	1860	0
10	20241126	195400	89894203	1860	1860	1860	1860	0
11	20241126	195300	89894203	1860	1860	1860	1860	0
12	20241126	195200	89894203	1860	1860	1860	1860	0
13	20241126	195100	89894203	1860	1860	1860	1860	0
14	20241126	195000	89894203	1860	1860	1860	1860	0
15	20241126	194900	89894203	1860	1860	1860	1860	0
16	20241126	194800	89894203	1860	1860	1860	1860	0
17	20241126	194700	89894203	1860	1860	1860	1860	0
18	20241126	194600	89894203	1860	1860	1860	1860	0
19	20241126	194500	89894203	1860	1860	1860	1860	0
20	20241126	194400	89894203	1860	1860	1860	1860	0
21	20241126	194300	89894203	1860	1860	1860	1860	0
22	20241126	194200	89894203	1860	1860	1860	1860	0
23	20241126	194100	89894203	1860	1860	1860	1860	0
24	20241126	194000	89894203	1860	1860	1860	1860	0
25	20241126	193900	89894203	1860	1860	1860	1860	0
26	20241126	193800	89894203	1860	1860	1860	1860	0
27	20241126	193700	89894203	1860	1860	1860	1860	0
28	20241126	193600	89894203	1860	1860	1860	1860	0
29	20241126	193500	89894203	1860	1860	1860	1860	0
30	20241126	193400	89894203	1860	1860	1860	1860	0
31	20241126	193300	89894203	1860	1860	1860	1860	0
32	20241126	193200	89894203	1860	1860	1860	1860	199
33	20241126	193100	89894203	1860	1860	1860	1860	0
34	20241126	193000	89894203	1860	1860	1860	1860	0
35	20241126	192900	89894203	1860	1860	1860	1860	0
36	20241126	192800	89894203	1860	1860	1860	1860	0
37	20241126	192700	89894203	1860	1860	1860	1860	0
38	20241126	192600	89894203	1860	1860	1860	1860	0
39	20241126	192500	89894203	1860	1860	1860	1860	0
40	20241126	192400	89894203	1860	1860	1860	1860	0
41	20241126	192300	89894203	1860	1860	1860	1860	0
42	20241126	192200	89894203	1860	1860	1860	1860	0
43	20241126	192100	89894203	1860	1860	1860	1860	0
44	20241126	192000	89894203	1860	1860	1860	1860	0
45	20241126	191900	89894203	1860	1860	1860	1860	0
46	20241126	191800	89894203	1860	1860	1860	1860	0
47	20241126	191700	89894203	1860	1860	1860	1860	0
48	20241126	191600	89894203	1860	1860	1860	1860	0
49	20241126	191500	89894203	1860	1860	1860	1860	0
50	20241126	191400	89894203	1860	1860	1860	1860	0
51	20241126	191300	89894203	1860	1860	1860	1860	0
52	20241126	191200	89894203	1860	1860	1860	1860	0
53	20241126	191100	89894203	1860	1860	1860	1860	0
54	20241126	191000	89894203	1860	1860	1860	1860	0
55	20241126	190900	89894203	1860	1860	1860	1860	0
56	20241126	190800	89894203	1860	1860	1860	1860	0
57	20241126	190700	89894203	1860	1860	1860	1860	0
58	20241126	190600	89894203	1860	1860	1860	1860	0
59	20241126	190500	89894203	1860	1860	1860	1860	0
60	20241126	190400	89894203	1860	1860	1860	1860	0
61	20241126	190300	89894203	1860	1860	1860	1860	0
62	20241126	190200	89894203	1860	1860	1860	1860	199
63	20241126	190100	89894203	1860	1860	1860	1860	0
64	20241126	190000	89894203	1860	1860	1860	1860	0
65	20241126	185900	89894203	1860	1860	1860	1860	0
66	20241126	185800	89894203	1860	1860	1860	1860	0
67	20241126	185700	89894203	1860	1860	1860	1860	0
68	20241126	185600	89894203	1860	1860	1860	1860	0
69	20241126	185500	89894203	1860	1860	1860	1860	0
70	20241126	185400	89894203	1860	1860	1860	1860	0
71	20241126	185300	89894203	1860	1860	1860	1860	0
72	20241126	185200	89894203	1860	1860	1860	1860	0
73	20241126	185100	89894203	1860	1860	1860	1860	0
74	20241126	185000	89894203	1860	1860	1860	1860	0
75	20241126	184900	89894203	1860	1860	1860	1860	0
76	20241126	184800	89894203	1860	1860	1860	1860	0
77	20241126	184700	89894203	1860	1860	1860	1860	0
78	20241126	184600	89894203	1860	1860	1860	1860	0
79	20241126	184500	89894203	1860	1860	1860	1860	0
80	20241126	184400	89894203	1860	1860	1860	1860	0
81	20241126	184300	89894203	1860	1860	1860	1860	0
82	20241126	184200	89894203	1860	1860	1860	1860	0
83	20241126	184100	89894203	1860	1860	1860	1860	0
84	20241126	184000	89894203	1860	1860	1860	1860	0
85	20241126	183900	89894203	1860	1860	1860	1860	0
86	20241126	183800	89894203	1860	1860	1860	1860	0
87	20241126	183700	89894203	1860	1860	1860	1860	0
88	20241126	183600	89894203	1860	1860	1860	1860	0
89	20241126	183500	89894203	1860	1860	1860	1860	0
90	20241126	183400	89894203	1860	1860	1860	1860	0
91	20241126	183300	89894203	1860	1860	1860	1860	0
92	20241126	183200	89894203	1860	1860	1860	1860	199
93	20241126	183100	89894203	1860	1860	1860	1860	0
94	20241126	183000	89894203	1860	1860	1860	1860	0
95	20241126	182900	89894203	1860	1860	1860	1860	0
96	20241126	182800	89894203	1860	1860	1860	1860	0
97	20241126	182700	89894203	1860	1860	1860	1860	0
98	20241126	182600	89894203	1860	1860	1860	1860	0
99	20241126	182500	89894203	1860	1860	1860	1860	0
100	20241126	182400	89894203	1860	1860	1860	1860	0
101	20241126	182300	89894203	1860	1860	1860	1860	0
102	20241126	182200	89894203	1860	1860	1860	1860	0
103	20241126	182100	89894203	1860	1860	1860	1860	0
104	20241126	182000	89894203	1860	1860	1860	1860	0
105	20241126	181900	89894203	1860	1860	1860	1860	0
106	20241126	181800	89894203	1860	1860	1860	1860	0
107	20241126	181700	89894203	1860	1860	1860	1860	0
108	20241126	181600	89894203	1860	1860	1860	1860	0
109	20241126	181500	89894203	1860	1860	1860	1860	0
110	20241126	181400	89894203	1860	1860	1860	1860	0
111	20241126	181300	89894203	1860	1860	1860	1860	0
112	20241126	181200	89894203	1860	1860	1860	1860	0
113	20241126	181100	89894203	1860	1860	1860	1860	0
114	20241126	181000	89894203	1860	1860	1860	1860	0
115	20241126	180900	89894203	1860	1860	1860	1860	0
116	20241126	180800	89894203	1860	1860	1860	1860	0
117	20241126	180700	89894203	1860	1860	1860	1860	0
118	20241126	180600	89894203	1860	1860	1860	1860	0
119	20241126	180500	89894203	1860	1860	1860	1860	0
120	20241126	180400	89894203	1860	1860	1860	1860	0
121	20241126	180300	89894203	1860	1860	1860	1860	0
122	20241126	180200	89894203	1860	1860	1860	1860	199
123	20241126	180100	89894203	1860	1860	1860	1860	0
124	20241126	180000	89894203	1860	1860	1860	1860	0
125	20241126	175900	89894203	1860	1860	1860	1860	0
126	20241126	175800	89894203	1860	1860	1860	1860	0
127	20241126	175700	89894203	1860	1860	1860	1860	0
128	20241126	175600	89894203	1860	1860	1860	1860	0
129	20241126	175500	89894203	1860	1860	1860	1860	0
130	20241126	175400	89894203	1860	1860	1860	1860	0
131	20241126	175300	89894203	1860	1860	1860	1860	0
132	20241126	175200	89894203	1860	1860	1860	1860	0
133	20241126	175100	89894203	1860	1860	1860	1860	0
134	20241126	175000	89894203	1860	1860	1860	1860	0
135	20241126	174900	89894203	1860	1860	1860	1860	0
136	20241126	174800	89894203	1860	1860	1860	1860	0
137	20241126	174700	89894203	1860	1860	1860	1860	0
138	20241126	174600	89894203	1860	1860	1860	1860	0
139	20241126	174500	89894203	1860	1860	1860	1860	0
140	20241126	174400	89894203	1860	1860	1860	1860	0
141	20241126	174300	89894203	1860	1860	1860	1860	0
142	20241126	174200	89894203	1860	1860	1860	1860	0
143	20241126	174100	89894203	1860	1860	1860	1860	0
144	20241126	174000	89894203	1860	1860	1860	1860	0
145	20241126	173900	89894203	1860	1860	1860	1860	0
146	20241126	173800	89894203	1860	1860	1860	1860	0
147	20241126	173700	89894203	1860	1860	1860	1860	0
148	20241126	173600	89894203	1860	1860	1860	1860	0
149	20241126	173500	89894203	1860	1860	1860	1860	0
150	20241126	173400	89894203	1860	1860	1860	1860	0
151	20241126	173300	89894203	1860	1860	1860	1860	0
152	20241126	173200	89894203	1860	1860	1860	1860	199
153	20241126	173100	89894203	1860	1860	1860	1860	0
154	20241126	173000	89894203	1860	1860	1860	1860	0
155	20241126	172900	89894203	1860	1860	1860	1860	0
156	20241126	172800	89894203	1860	1860	1860	1860	0
157	20241126	172700	89894203	1860	1860	1860	1860	0
158	20241126	172600	89894203	1860	1860	1860	1860	0
159	20241126	172500	89894203	1860	1860	1860	1860	0
160	20241126	172400	89894203	1860	1860	1860	1860	0
161	20241126	172300	89894203	1860	1860	1860	1860	0
162	20241126	172200	89894203	1860	1860	1860	1860	0
163	20241126	172100	89894203	1860	1860	1860	1860	0
164	20241126	172000	89894203	1860	1860	1860	1860	0
165	20241126	171900	89894203	1860	1860	1860	1860	0
166	20241126	171800	89894203	1860	1860	1860	1860	0
167	20241126	171700	89894203	1860	1860	1860	1860	0
168	20241126	171600	89894203	1860	1860	1860	1860	0
169	20241126	171500	89894203	1860	1860	1860	1860	0
170	20241126	171400	89894203	1860	1860	1860	1860	0
171	20241126	171300	89894203	1860	1860	1860	1860	0
172	20241126	171200	89894203	1860	1860	1860	1860	0
173	20241126	171100	89894203	1860	1860	1860	1860	0
174	20241126	171000	89894203	1860	1860	1860	1860	0
175	20241126	170900	89894203	1860	1860	1860	1860	0
176	20241126	170800	89894203	1860	1860	1860	1860	0
177	20241126	170700	89894203	1860	1860	1860	1860	0
178	20241126	170600	89894203	1860	1860	1860	1860	0
179	20241126	170500	89894203	1860	1860	1860	1860	0
180	20241126	170400	89894203	1860	1860	1860	1860	0
181	20241126	170300	89894203	1860	1860	1860	1860	0
182	20241126	170200	89894203	1860	1860	1860	1860	199
183	20241126	170100	89894203	1860	1860	1860	1860	0
184	20241126	170000	89894203	1860	1860	1860	1860	0
185	20241126	165900	89894203	1860	1860	1860	1860	0
186	20241126	165800	89894203	1860	1860	1860	1860	0
187	20241126	165700	89894203	1860	1860	1860	1860	0
188	20241126	165600	89894203	1860	1860	1860	1860	0
189	20241126	165500	89894203	1860	1860	1860	1860	0
190	20241126	165400	89894203	1860	1860	1860	1860	0
191	20241126	165300	89894203	1860	1860	1860	1860	0
192	20241126	165200	89894203	1860	1860	1860	1860	0
193	20241126	165100	89894203	1860	1860	1860	1860	0
194	20241126	165000	89894203	1860	1860	1860	1860	0
195	20241126	164900	89894203	1860	1860	1860	1860	0
196	20241126	164800	89894203	1860	1860	1860	1860	0
197	20241126	164700	89894203	1860	1860	1860	1860	0
198	20241126	164600	89894203	1860	1860	1860	1860	0
199	20241126	164500	89894203	1860	1860	1860	1860	0
200	20241126	164400	89894203	1860	1860	1860	1860	0
201	20241126	164300	89894203	1860	1860	1860	1860	0
202	20241126	164200	89894203	1860	1860	1860	1860	0
203	20241126	164100	89894203	1860	1860	1860	1860	0
204	20241126	164000	89894203	1860	1860	1860	1860	0
205	20241126	163900	89894203	1860	1860	1860	1860	0
206	20241126	163800	89894203	1860	1860	1860	1860	0
207	20241126	163700	89894203	1860	1860	1860	1860	0
208	20241126	163600	89894203	1860	1860	1860	1860	0
209	20241126	163500	89894203	1860	1860	1860	1860	0
210	20241126	163400	89894203	1860	1860	1860	1860	0
211	20241126	163300	89894203	1860	1860	1860	1860	0
212	20241126	163200	89894203	1860	1860	1860	1860	199
213	20241126	163100	89894203	1860	1860	1860	1860	0
214	20241126	163000	89894203	1860	1860	1860	1860	0
215	20241126	162900	89894203	1860	1860	1860	1860	0
216	20241126	162800	89894203	1860	1860	1860	1860	0
217	20241126	162700	89894203	1860	1860	1860	1860	0
218	20241126	162600	89894203	1860	1860	1860	1860	0
219	20241126	162500	89894203	1860	1860	1860	1860	0
220	20241126	162400	89894203	1860	1860	1860	1860	0
221	20241126	162300	89894203	1860	1860	1860	1860	0
222	20241126	162200	89894203	1860	1860	1860	1860	0
223	20241126	162100	89894203	1860	1860	1860	1860	0
224	20241126	162000	89894203	1860	1860	1860	1860	0
225	20241126	161900	89894203	1860	1860	1860	1860	0
226	20241126	161800	89894203	1860	1860	1860	1860	0
227	20241126	161700	89894203	1860	1860	1860	1860	0
228	20241126	161600	89894203	1860	1860	1860	1860	0
229	20241126	161500	89894203	1860	1860	1860	1860	0
230	20241126	161400	89894203	1860	1860	1860	1860	0
231	20241126	161300	89894203	1860	1860	1860	1860	0
232	20241126	161200	89894203	1860	1860	1860	1860	0
233	20241126	161100	89894203	1860	1860	1860	1860	0
234	20241126	161000	89894203	1860	1860	1860	1860	0
235	20241126	160900	89894203	1860	1860	1860	1860	0
236	20241126	160800	89894203	1860	1860	1860	1860	0
237	20241126	160700	89894203	1860	1860	1860	1860	0
238	20241126	160600	89894203	1860	1860	1860	1860	0
239	20241126	160500	89894203	1860	1860	1860	1860	0
240	20241126	160400	89894203	1860	1860	1860	1860	0
241	20241126	160300	89894203	1860	1860	1860	1860	0
242	20241126	160200	89894203	1860	1860	1860	1860	199
243	20241126	160100	89894203	1860	1860	1860	1860	0
244	20241126	160000	89894203	1860	1860	1860	1860	0
245	20241126	155900	89894203	1860	1860	1860	1860	0
246	20241126	155800	89894203	1860	1860	1860	1860	0
247	20241126	155700	89894203	1860	1860	1860	1860	0
248	20241126	155600	89894203	1860	1860	1860	1860	0
249	20241126	155500	89894203	1860	1860	1860	1860	0
250	20241126	155400	89894203	1860	1860	1860	1860	0
251	20241126	155300	89894203	1860	1860	1860	1860	0
252	20241126	155200	89894203	1860	1860	1860	1860	0
253	20241126	155100	89894203	1860	1860	1860	1860	0
254	20241126	155000	89894203	1860	1860	1860	1860	0
255	20241126	154900	89894203	1860	1860	1860	1860	0
256	20241126	154800	89894203	1860	1860	1860	1860	0
257	20241126	154700	89894203	1860	1860	1860	1860	0
258	20241126	154600	89894203	1860	1860	1860	1860	0
259	20241126	154500	89894203	1860	1860	1860	1860	0
260	20241126	154400	89894203	1860	1860	1860	1860	0
261	20241126	154300	89894203	1860	1860	1860	1860	0
262	20241126	154200	89894203	1860	1860	1860	1860	0
263	20241126	154100	89894203	1860	1860	1860	1860	0
264	20241126	154000	89894203	1860	1860	1860	1860	0
265	20241126	153900	89894203	1860	1860	1860	1860	0
266	20241126	153800	89894203	1860	1860	1860	1860	0
267	20241126	153700	89894203	1860	1860	1860	1860	0
268	20241126	153600	89894203	1860	1860	1860	1860	0
269	20241126	153500	89894203	1860	1860	1860	1860	0
270	20241126	153400	89894203	1860	1860	1860	1860	0
271	20241126	153300	89894203	1860	1860	1860	1860	0
272	20241126	153200	89894203	1860	1860	1860	1860	199
273	20241126	153100	89894203	1860	1860	1860	1860	0
274	20241126	153000	89894203	1860	1860	1860	1860	199
275	20241126	152900	89524063	1855	1855	1855	1855	0
276	20241126	152800	89524063	1855	1855	1855	1855	0
277	20241126	152700	89524063	1855	1855	1855	1855	0
278	20241126	152600	89524063	1855	1855	1855	1855	0
279	20241126	152500	89524063	1855	1855	1855	1855	0
280	20241126	152400	89524063	1855	1855	1855	1855	0
281	20241126	152300	89524063	1855	1855	1855	1855	0
282	20241126	152200	89524063	1855	1855	1855	1855	0
283	20241126	152100	89524063	1855	1855	1855	1855	0
284	20241126	152000	89524063	1855	1855	1855	1855	0
285	20241126	151900	89524063	1855	1855	1855	1855	159
286	20241126	151800	89229118	1847	1847	1847	1847	0
287	20241126	151700	89229118	1847	1847	1847	1847	0
288	20241126	151600	89229118	1847	1847	1847	1847	0
289	20241126	151500	89229118	1847	1847	1847	1847	0
290	20241126	151400	89229118	1847	1847	1847	1847	0
291	20241126	151300	89229118	1847	1847	1847	1847	40
292	20241126	151200	89155238	1860	1860	1860	1860	0
293	20241126	151100	89155238	1860	1858	1860	1858	230
294	20241126	151000	88727566	1857	1857	1857	1857	70
295	20241126	150900	88597576	1856	1856	1856	1856	0
296	20241126	150800	88597576	1856	1855	1856	1855	500
297	20241126	150700	87669876	1849	1849	1849	1849	3
298	20241126	150600	87664329	1851	1851	1851	1851	0
299	20241126	150500	87664329	1851	1851	1851	1851	0
300	20241126	150400	87664329	1851	1851	1851	1851	0
301	20241126	150300	87664329	1851	1851	1851	1851	0
302	20241126	150200	87664329	1851	1851	1851	1851	0
303	20241126	150100	87664329	1851	1851	1851	1851	0
304	20241126	150000	87664329	1851	1851	1851	1851	0
305	20241126	145900	87664329	1851	1851	1851	1851	0
306	20241126	145800	87664329	1851	1851	1851	1851	3
307	20241126	145700	87658776	1846	1846	1846	1846	0
308	20241126	145600	87658776	1846	1846	1846	1846	1
309	20241126	145500	87656930	1846	1847	1847	1845	14
310	20241126	145400	87631093	1851	1847	1851	1847	10
311	20241126	145300	87612595	1847	1847	1851	1847	5
312	20241126	145200	87603352	1851	1851	1851	1847	4
313	20241126	145100	87595952	1856	1856	1856	1856	0
314	20241126	145000	87595952	1856	1856	1856	1856	27
315	20241126	144900	87545840	1847	1847	1847	1847	0
316	20241126	144800	87545840	1847	1847	1847	1847	0
317	20241126	144700	87545840	1847	1847	1847	1847	0
318	20241126	144600	87545840	1847	1847	1847	1847	0
319	20241126	144500	87545840	1847	1847	1847	1847	3
320	20241126	144400	87540299	1847	1847	1847	1847	7
321	20241126	144300	87527370	1847	1847	1847	1847	5
322	20241126	144200	87518135	1847	1847	1847	1847	6
323	20241126	144100	87507053	1847	1846	1847	1846	7
324	20241126	144000	87494129	1846	1846	1846	1846	11
325	20241126	143900	87473823	1843	1843	1843	1843	0
326	20241126	143800	87473823	1843	1843	1843	1843	200
327	20241126	143700	87105223	1843	1843	1843	1843	0
328	20241126	143600	87105223	1843	1843	1843	1843	0
329	20241126	143500	87105223	1843	1843	1843	1843	0
330	20241126	143400	87105223	1843	1851	1851	1843	565
331	20241126	143300	86059592	1851	1851	1851	1851	122
332	20241126	143200	85833770	1851	1854	1854	1850	471
333	20241126	143100	84960758	1860	1860	1860	1860	0
334	20241126	143000	84960758	1860	1860	1860	1860	0
335	20241126	142900	84960758	1860	1860	1860	1860	1
336	20241126	142800	84958898	1856	1849	1856	1849	249
337	20241126	142700	84497219	1848	1845	1848	1845	124
338	20241126	142600	84268209	1844	1844	1844	1844	0
339	20241126	142500	84268209	1844	1844	1844	1844	0
340	20241126	142400	84268209	1844	1844	1844	1844	5
341	20241126	142300	84258989	1859	1843	1859	1843	9
342	20241126	142200	84242373	1843	1843	1843	1843	6
343	20241126	142100	84231315	1843	1843	1843	1843	6
344	20241126	142000	84220257	1842	1842	1842	1842	0
345	20241126	141900	84220257	1842	1842	1842	1842	0
346	20241126	141800	84220257	1842	1842	1842	1842	0
347	20241126	141700	84220257	1842	1842	1842	1842	0
348	20241126	141600	84220257	1842	1842	1851	1842	33
349	20241126	141500	84159237	1842	1842	1842	1842	0
350	20241126	141400	84159237	1842	1842	1842	1842	0
351	20241126	141300	84159237	1842	1842	1842	1842	0
352	20241126	141200	84159237	1842	1842	1842	1842	0
353	20241126	141100	84159237	1842	1842	1842	1842	0
354	20241126	141000	84159237	1842	1842	1842	1842	0
355	20241126	140900	84159237	1842	1842	1842	1842	0
356	20241126	140800	84159237	1842	1842	1842	1842	0
357	20241126	140700	84159237	1842	1842	1842	1842	0
358	20241126	140600	84159237	1842	1842	1842	1842	0
359	20241126	140500	84159237	1842	1842	1842	1842	6
360	20241126	140400	84148185	1842	1842	1842	1842	1
361	20241126	140300	84146343	1842	1842	1842	1842	0
362	20241126	140200	84146343	1842	1842	1842	1842	0
363	20241126	140100	84146343	1842	1842	1842	1842	0
364	20241126	140000	84146343	1842	1842	1842	1842	0
365	20241126	135900	84146343	1842	1842	1849	1842	29
366	20241126	135800	84092806	1842	1842	1842	1842	0
367	20241126	135700	84092806	1842	1842	1842	1842	0
368	20241126	135600	84092806	1842	1842	1842	1842	0
369	20241126	135500	84092806	1842	1842	1842	1842	0
370	20241126	135400	84092806	1842	1842	1842	1842	0
371	20241126	135300	84092806	1842	1842	1842	1842	0
372	20241126	135200	84092806	1842	1842	1842	1842	2
373	20241126	135100	84089122	1842	1842	1842	1842	4
374	20241126	135000	84081754	1842	1842	1842	1842	7
375	20241126	134900	84068860	1842	1842	1842	1842	6
376	20241126	134800	84057808	1842	1842	1842	1842	4
377	20241126	134700	84050440	1842	1842	1842	1842	6
378	20241126	134600	84039388	1839	1839	1839	1839	0
379	20241126	134500	84039388	1839	1839	1839	1839	0
380	20241126	134400	84039388	1839	1839	1839	1839	0
381	20241126	134300	84039388	1839	1842	1842	1839	5
382	20241126	134200	84030184	1846	1848	1848	1845	344
383	20241126	134100	83395363	1849	1850	1850	1849	54
384	20241126	134000	83295492	1852	1852	1852	1852	0
385	20241126	133900	83295492	1852	1852	1852	1852	0
386	20241126	133800	83295492	1852	1852	1852	1852	0
387	20241126	133700	83295492	1852	1852	1852	1852	4
388	20241126	133600	83288084	1850	1852	1852	1850	1000
389	20241126	133500	81437308	1852	1852	1852	1852	0
390	20241126	133400	81437308	1852	1852	1852	1852	0
391	20241126	133300	81437308	1852	1852	1852	1852	53
392	20241126	133200	81339152	1852	1852	1852	1852	0
393	20241126	133100	81339152	1852	1852	1852	1852	0
394	20241126	133000	81339152	1852	1852	1852	1852	0
395	20241126	132900	81339152	1852	1852	1852	1852	0
396	20241126	132800	81339152	1852	1852	1852	1852	2259
397	20241126	132700	77155484	1850	1855	1855	1850	2632
398	20241126	132600	72279670	1857	1857	1857	1857	17
399	20241126	132500	72248101	1857	1857	1857	1857	27
400	20241126	132400	72197962	1858	1858	1858	1858	1
401	20241126	132300	72196104	1855	1854	1855	1854	7
402	20241126	132200	72183125	1852	1852	1852	1852	88
403	20241126	132100	72020149	1852	1852	1852	1852	99
404	20241126	132000	71836801	1852	1852	1852	1852	2
405	20241126	131900	71833097	1851	1851	1851	1851	111
406	20241126	131800	71627636	1851	1851	1851	1851	0
407	20241126	131700	71627636	1851	1851	1851	1851	222
408	20241126	131600	71216714	1853	1853	1853	1853	0
409	20241126	131500	71216714	1853	1853	1853	1853	0
410	20241126	131400	71216714	1853	1853	1853	1853	2
411	20241126	131300	71213008	1852	1852	1852	1852	11
412	20241126	131200	71192636	1852	1852	1852	1852	6
413	20241126	131100	71181524	1852	1852	1852	1852	8
414	20241126	131000	71166708	1852	1852	1852	1852	14
415	20241126	130900	71140780	1852	1852	1852	1852	12
416	20241126	130800	71118556	1852	1852	1853	1852	35
417	20241126	130700	71053712	1852	1852	1852	1852	17
418	20241126	130600	71022228	1852	1852	1852	1852	13
419	20241126	130500	70998152	1852	1852	1852	1852	16
420	20241126	130400	70968520	1852	1852	1852	1852	7
421	20241126	130300	70955556	1852	1852	1852	1852	11
422	20241126	130200	70935184	1852	1852	1852	1852	15
423	20241126	130100	70907404	1852	1852	1852	1852	29
424	20241126	130000	70853696	1853	1853	1853	1853	0
425	20241126	125900	70853696	1853	1853	1853	1853	0
426	20241126	125800	70853696	1853	1853	1853	1853	0
427	20241126	125700	70853696	1853	1853	1853	1853	1000
428	20241126	125600	69000696	1853	1853	1853	1853	0
429	20241126	125500	69000696	1853	1853	1853	1853	0
430	20241126	125400	69000696	1853	1853	1853	1853	0
431	20241126	125300	69000696	1853	1853	1853	1853	0
432	20241126	125200	69000696	1853	1853	1853	1853	0
433	20241126	125100	69000696	1853	1853	1853	1853	32
434	20241126	125000	68941400	1853	1853	1853	1853	5
435	20241126	124900	68932135	1853	1853	1853	1853	11
436	20241126	124800	68911752	1852	1852	1852	1852	10
437	20241126	124700	68893232	1852	1853	1854	1852	1767
438	20241126	124600	65618555	1853	1853	1853	1853	1081
439	20241126	124500	63615462	1852	1857	1857	1852	957
440	20241126	124400	61842331	1858	1858	1858	1858	10
441	20241126	124300	61823751	1859	1867	1867	1859	4388
442	20241126	124200	53656817	1868	1868	1868	1868	0
443	20241126	124100	53656817	1868	1868	1868	1868	0
444	20241126	124000	53656817	1868	1868	1868	1868	0
445	20241126	123900	53656817	1868	1868	1868	1868	0
446	20241126	123800	53656817	1868	1868	1868	1868	0
447	20241126	123700	53656817	1868	1868	1868	1868	0
448	20241126	123600	53656817	1868	1868	1868	1868	0
449	20241126	123500	53656817	1868	1868	1868	1868	2
450	20241126	123400	53653081	1868	1868	1868	1868	28
451	20241126	123300	53600777	1868	1868	1868	1868	20
452	20241126	123200	53563417	1867	1867	1867	1867	1
453	20241126	123100	53561550	1868	1868	1868	1868	0
454	20241126	123000	53561550	1868	1868	1868	1868	0
455	20241126	122900	53561550	1868	1868	1868	1868	0
456	20241126	122800	53561550	1868	1868	1868	1868	0
457	20241126	122700	53561550	1868	1868	1868	1868	0
458	20241126	122600	53561550	1868	1868	1868	1868	0
459	20241126	122500	53561550	1868	1868	1868	1868	0
460	20241126	122400	53561550	1868	1868	1868	1868	3
461	20241126	122300	53555946	1868	1868	1868	1868	0
462	20241126	122200	53555946	1868	1868	1868	1868	0
463	20241126	122100	53555946	1868	1868	1868	1868	0
464	20241126	122000	53555946	1868	1868	1868	1868	0
465	20241126	121900	53555946	1868	1868	1868	1868	0
466	20241126	121800	53555946	1868	1868	1868	1868	0
467	20241126	121700	53555946	1868	1868	1868	1868	80
468	20241126	121600	53406506	1868	1868	1868	1868	40
469	20241126	121500	53331786	1868	1866	1868	1866	3
470	20241126	121400	53326184	1866	1868	1868	1866	11
471	20241126	121300	53305640	1869	1868	1869	1868	3
472	20241126	121200	53300035	1869	1869	1869	1869	3
473	20241126	121100	53294428	1869	1869	1869	1869	3
474	20241126	121000	53288821	1872	1872	1872	1872	1
475	20241126	120900	53286949	1869	1873	1873	1869	2075
476	20241126	120800	49404744	1875	1875	1875	1875	0
477	20241126	120700	49404744	1875	1875	1875	1875	0
478	20241126	120600	49404744	1875	1875	1875	1875	0
479	20241126	120500	49404744	1875	1877	1877	1874	1001
480	20241126	120400	47528863	1878	1878	1878	1878	0
481	20241126	120300	47528863	1878	1878	1878	1878	0
482	20241126	120200	47528863	1878	1878	1878	1878	0
483	20241126	120100	47528863	1878	1878	1878	1878	0
484	20241126	120000	47528863	1878	1878	1878	1878	28
485	20241126	115900	47476279	1878	1878	1878	1878	2
486	20241126	115800	47472523	1878	1877	1878	1875	937
487	20241126	115700	45715602	1878	1878	1878	1878	0
488	20241126	115600	45715602	1878	1878	1878	1878	11
489	20241126	115500	45694944	1878	1878	1878	1878	0
490	20241126	115400	45694944	1878	1876	1878	1876	4
491	20241126	115300	45687438	1878	1874	1878	1874	8
492	20241126	115200	45672425	1872	1869	1878	1869	1237
493	20241126	115100	43360441	1869	1869	1869	1869	32
494	20241126	115000	43300633	1869	1869	1869	1869	15
495	20241126	114900	43272598	1869	1869	1869	1869	0
496	20241126	114800	43272598	1869	1869	1869	1869	0
497	20241126	114700	43272598	1869	1869	1869	1869	57
498	20241126	114600	43166065	1869	1872	1872	1869	1235
499	20241126	114500	40857681	1878	1873	1878	1873	801
500	20241126	114400	39357403	1873	1873	1873	1873	1
501	20241126	114300	39355530	1872	1872	1872	1872	28
502	20241126	114200	39303114	1872	1872	1872	1872	0
503	20241126	114100	39303114	1872	1872	1872	1872	0
504	20241126	114000	39303114	1872	1872	1872	1872	0
505	20241126	113900	39303114	1872	1872	1872	1872	0
506	20241126	113800	39303114	1872	1872	1872	1872	1
507	20241126	113700	39301242	1872	1874	1875	1872	7
508	20241126	113600	39288126	1878	1873	1878	1873	5
509	20241126	113500	39278751	1878	1873	1878	1873	4
510	20241126	113400	39271244	1878	1878	1878	1878	0
511	20241126	113300	39271244	1878	1873	1878	1873	5
512	20241126	113200	39261869	1878	1873	1878	1873	2
513	20241126	113100	39258118	1872	1873	1873	1872	13
514	20241126	113000	39233780	1872	1872	1878	1872	5
515	20241126	112900	39224414	1874	1877	1877	1874	1000
516	20241126	112800	37350405	1874	1875	1878	1874	17
517	20241126	112700	37318532	1877	1873	1878	1873	16
518	20241126	112600	37288546	1878	1873	1878	1873	28
519	20241126	112500	37235977	1878	1873	1878	1873	1131
520	20241126	112400	35117454	1878	1878	1878	1878	0
521	20241126	112300	35117454	1878	1870	1878	1870	77
522	20241126	112200	34973404	1871	1871	1871	1871	0
523	20241126	112100	34973404	1871	1871	1871	1871	0
524	20241126	112000	34973404	1871	1868	1871	1868	15
525	20241126	111900	34945381	1868	1863	1869	1863	965
526	20241126	111800	33147319	1863	1868	1868	1863	1003
527	20241126	111700	31278720	1864	1862	1868	1862	1237
528	20241126	111600	28974799	1862	1863	1865	1862	1056
529	20241126	111500	27007520	1863	1867	1867	1863	33
530	20241126	111400	26945931	1871	1868	1871	1868	4
531	20241126	111300	26938453	1868	1868	1868	1868	2
532	20241126	111200	26934717	1871	1871	1871	1871	0
533	20241126	111100	26934717	1871	1864	1875	1863	2007
534	20241126	111000	23179637	1871	1862	1875	1861	124
535	20241126	110900	22947894	1875	1872	1875	1865	95
536	20241126	110800	22770177	1875	1878	1878	1875	1086
537	20241126	110700	20733887	1879	1879	1879	1879	0
538	20241126	110600	20733887	1879	1871	1879	1871	20
539	20241126	110500	20696357	1870	1868	1870	1868	1280
540	20241126	110400	18303668	1868	1868	1868	1868	2600
541	20241126	110300	13446868	1868	1868	1868	1868	0
542	20241126	110200	13446868	1868	1868	1868	1868	0
543	20241126	110100	13446868	1868	1868	1868	1868	3
544	20241126	110000	13441264	1868	1868	1868	1868	0
545	20241126	105900	13441264	1868	1868	1868	1868	2
546	20241126	105800	13437528	1867	1867	1867	1867	116
547	20241126	105700	13220956	1867	1867	1867	1867	2
548	20241126	105600	13217222	1867	1867	1867	1867	2
549	20241126	105500	13213488	1867	1867	1867	1867	0
550	20241126	105400	13213488	1867	1867	1867	1867	0
551	20241126	105300	13213488	1867	1867	1867	1867	8
552	20241126	105200	13198552	1867	1867	1867	1867	28
553	20241126	105100	13146276	1867	1867	1867	1867	0
554	20241126	105000	13146276	1867	1867	1867	1867	0
555	20241126	104900	13146276	1867	1867	1867	1867	0
556	20241126	104800	13146276	1867	1867	1867	1867	0
557	20241126	104700	13146276	1867	1867	1867	1867	10
558	20241126	104600	13127606	1867	1867	1867	1867	0
559	20241126	104500	13127606	1867	1867	1867	1867	0
560	20241126	104400	13127606	1867	1867	1867	1867	0
561	20241126	104300	13127606	1867	1866	1867	1866	5
562	20241126	104200	13118274	1867	1867	1867	1867	0
563	20241126	104100	13118274	1867	1867	1867	1867	0
564	20241126	104000	13118274	1867	1867	1867	1867	1
565	20241126	103900	13116407	1867	1867	1867	1867	0
566	20241126	103800	13116407	1867	1867	1867	1867	0
567	20241126	103700	13116407	1867	1867	1867	1867	2
568	20241126	103600	13112673	1866	1866	1866	1866	4
569	20241126	103500	13105209	1867	1867	1867	1867	28
570	20241126	103400	13052933	1867	1867	1867	1867	0
571	20241126	103300	13052933	1867	1867	1867	1867	0
572	20241126	103200	13052933	1867	1867	1867	1867	0
573	20241126	103100	13052933	1867	1867	1867	1867	0
574	20241126	103000	13052933	1867	1867	1867	1867	5
575	20241126	102900	13043598	1867	1867	1867	1867	0
576	20241126	102800	13043598	1867	1867	1867	1867	273
577	20241126	102700	12533907	1867	1867	1867	1867	0
578	20241126	102600	12533907	1867	1867	1867	1867	1
579	20241126	102500	12532040	1866	1867	1867	1866	31
580	20241126	102400	12474168	1868	1867	1868	1867	13
581	20241126	102300	12449896	1868	1865	1868	1865	24
582	20241126	102200	12405129	1868	1862	1868	1862	12
583	20241126	102100	12382779	1868	1861	1868	1861	102
584	20241126	102000	12192638	1861	1860	1861	1860	2492
585	20241126	101900	7557517	1860	1860	1860	1860	0
586	20241126	101800	7557517	1860	1860	1860	1860	28
587	20241126	101700	7505437	1860	1860	1860	1860	0
588	20241126	101600	7505437	1860	1860	1860	1860	0
589	20241126	101500	7505437	1860	1860	1860	1860	2
590	20241126	101400	7501717	1859	1860	1860	1859	10
591	20241126	101300	7483123	1859	1859	1859	1859	13
592	20241126	101200	7458956	1857	1857	1857	1857	0
593	20241126	101100	7458956	1857	1857	1857	1857	0
594	20241126	101000	7458956	1857	1857	1857	1857	0
595	20241126	100900	7458956	1857	1857	1857	1857	0
596	20241126	100800	7458956	1857	1857	1857	1857	0
597	20241126	100700	7458956	1857	1857	1857	1857	0
598	20241126	100600	7458956	1857	1857	1857	1857	0
599	20241126	100500	7458956	1857	1851	1857	1851	151
600	20241126	100400	7178561	1851	1852	1857	1851	2002
601	20241126	100300	3461333	1855	1855	1855	1855	0
602	20241126	100200	3461333	1855	1855	1855	1855	0
603	20241126	100100	3461333	1855	1852	1855	1852	28
604	20241126	100000	3409423	1851	1851	1851	1851	0
605	20241126	095900	3409423	1851	1851	1851	1851	0
606	20241126	095800	3409423	1851	1851	1851	1851	0
607	20241126	095700	3409423	1851	1851	1851	1851	0
608	20241126	095600	3409423	1851	1851	1851	1851	0
609	20241126	095500	3409423	1851	1851	1851	1851	0
610	20241126	095400	3409423	1851	1851	1851	1851	0
611	20241126	095300	3409423	1851	1851	1851	1851	0
612	20241126	095200	3409423	1851	1851	1851	1851	0
613	20241126	095100	3409423	1851	1851	1851	1851	5
614	20241126	095000	3400168	1851	1851	1851	1851	0
615	20241126	094900	3400168	1851	1850	1851	1849	10
616	20241126	094800	3381670	1852	1850	1852	1850	5
617	20241126	094700	3372416	1852	1852	1852	1852	0
618	20241126	094600	3372416	1852	1852	1852	1852	2
619	20241126	094500	3368712	1850	1849	1854	1849	9
620	20241126	094400	3352054	1849	1849	1855	1848	258
621	20241126	094300	2874874	1850	1850	1850	1850	0
622	20241126	094200	2874874	1850	1850	1850	1850	0
623	20241126	094100	2874874	1850	1850	1850	1850	0
624	20241126	094000	2874874	1850	1851	1851	1850	122
625	20241126	093900	2649161	1851	1851	1851	1851	0
626	20241126	093800	2649161	1851	1851	1851	1851	0
627	20241126	093700	2649161	1851	1851	1854	1851	22
628	20241126	093600	2608415	1851	1851	1854	1851	22
629	20241126	093500	2567677	1851	1851	1854	1851	23
630	20241126	093400	2525093	1854	1850	1855	1850	25
631	20241126	093300	2478800	1854	1852	1854	1850	25
632	20241126	093200	2432525	1853	1851	1853	1851	9
633	20241126	093100	2415858	1851	1852	1852	1851	30
634	20241126	093000	2360311	1852	1853	1855	1852	19
635	20241126	092900	2325108	1855	1853	1855	1853	5
636	20241126	092800	2315839	1855	1853	1855	1853	9
637	20241126	092700	2299154	1855	1853	1855	1853	30
638	20241126	092600	2243512	1855	1852	1855	1852	11
639	20241126	092500	2223123	1852	1850	1855	1850	27
640	20241126	092400	2173088	1855	1855	1855	1855	5
641	20241126	092300	2163813	1849	1849	1855	1849	7
642	20241126	092200	2150864	1849	1849	1855	1849	8
643	20241126	092100	2136060	1849	1847	1855	1847	12
644	20241126	092000	2113885	1847	1855	1855	1846	1036
645	20241126	091900	200494	1855	1855	1855	1855	3
646	20241126	091800	194929	1855	1855	1855	1855	3
647	20241126	091700	189364	1855	1855	1855	1855	3
648	20241126	091600	183799	1855	1855	1855	1855	3
649	20241126	091500	178234	1855	1855	1855	1855	4
650	20241126	091400	170814	1855	1855	1855	1855	3
651	20241126	091300	165249	1855	1855	1855	1855	3
652	20241126	091200	159684	1855	1856	1856	1855	2
653	20241126	091100	155973	1856	1856	1856	1856	3
654	20241126	091000	150405	1856	1856	1856	1856	3
655	20241126	090900	144837	1856	1856	1856	1856	3
656	20241126	090800	139269	1856	1856	1856	1856	3
657	20241126	090700	133701	1856	1856	1856	1856	3
658	20241126	090600	128133	1857	1857	1857	1857	3
659	20241126	090500	122562	1857	1857	1857	1857	4
660	20241126	090400	115134	1857	1857	1857	1857	3
661	20241126	090300	109563	1857	1857	1857	1857	3
662	20241126	090200	103992	1857	1857	1857	1857	3
663	20241126	090100	98421	1857	1857	1857	1857	3
664	20241126	090000	92850	1857	1857	1857	1857	50