KissMeData/096240/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200800	273122650	15670	15670	15670	15670	263
3	20241126	200700	273122650	15670	15670	15670	15670	0
4	20241126	200600	273122650	15670	15670	15670	15670	0
5	20241126	200500	273122650	15670	15670	15670	15670	0
6	20241126	200400	273122650	15670	15670	15670	15670	0
7	20241126	200300	273122650	15670	15670	15670	15670	0
8	20241126	200200	273122650	15670	15670	15670	15670	0
9	20241126	200100	273122650	15670	15670	15670	15670	0
10	20241126	200000	273122650	15670	15670	15670	15670	0
11	20241126	195900	273122650	15670	15670	15670	15670	0
12	20241126	195800	273122650	15670	15670	15670	15670	0
13	20241126	195700	273122650	15670	15670	15670	15670	0
14	20241126	195600	273122650	15670	15670	15670	15670	0
15	20241126	195500	273122650	15670	15670	15670	15670	0
16	20241126	195400	273122650	15670	15670	15670	15670	0
17	20241126	195300	273122650	15670	15670	15670	15670	0
18	20241126	195200	273122650	15670	15670	15670	15670	0
19	20241126	195100	273122650	15670	15670	15670	15670	0
20	20241126	195000	273122650	15670	15670	15670	15670	0
21	20241126	194900	273122650	15670	15670	15670	15670	0
22	20241126	194800	273122650	15670	15670	15670	15670	0
23	20241126	194700	273122650	15670	15670	15670	15670	0
24	20241126	194600	273122650	15670	15670	15670	15670	0
25	20241126	194500	273122650	15670	15670	15670	15670	0
26	20241126	194400	273122650	15670	15670	15670	15670	0
27	20241126	194300	273122650	15670	15670	15670	15670	0
28	20241126	194200	273122650	15670	15670	15670	15670	0
29	20241126	194100	273122650	15670	15670	15670	15670	0
30	20241126	194000	273122650	15670	15670	15670	15670	0
31	20241126	193900	273122650	15670	15670	15670	15670	0
32	20241126	193800	273122650	15670	15670	15670	15670	263
33	20241126	193700	273122650	15670	15670	15670	15670	0
34	20241126	193600	273122650	15670	15670	15670	15670	0
35	20241126	193500	273122650	15670	15670	15670	15670	0
36	20241126	193400	273122650	15670	15670	15670	15670	0
37	20241126	193300	273122650	15670	15670	15670	15670	0
38	20241126	193200	273122650	15670	15670	15670	15670	0
39	20241126	193100	273122650	15670	15670	15670	15670	0
40	20241126	193000	273122650	15670	15670	15670	15670	0
41	20241126	192900	273122650	15670	15670	15670	15670	0
42	20241126	192800	273122650	15670	15670	15670	15670	0
43	20241126	192700	273122650	15670	15670	15670	15670	0
44	20241126	192600	273122650	15670	15670	15670	15670	0
45	20241126	192500	273122650	15670	15670	15670	15670	0
46	20241126	192400	273122650	15670	15670	15670	15670	0
47	20241126	192300	273122650	15670	15670	15670	15670	0
48	20241126	192200	273122650	15670	15670	15670	15670	0
49	20241126	192100	273122650	15670	15670	15670	15670	0
50	20241126	192000	273122650	15670	15670	15670	15670	0
51	20241126	191900	273122650	15670	15670	15670	15670	0
52	20241126	191800	273122650	15670	15670	15670	15670	0
53	20241126	191700	273122650	15670	15670	15670	15670	0
54	20241126	191600	273122650	15670	15670	15670	15670	0
55	20241126	191500	273122650	15670	15670	15670	15670	0
56	20241126	191400	273122650	15670	15670	15670	15670	0
57	20241126	191300	273122650	15670	15670	15670	15670	0
58	20241126	191200	273122650	15670	15670	15670	15670	0
59	20241126	191100	273122650	15670	15670	15670	15670	0
60	20241126	191000	273122650	15670	15670	15670	15670	0
61	20241126	190900	273122650	15670	15670	15670	15670	0
62	20241126	190800	273122650	15670	15670	15670	15670	263
63	20241126	190700	273122650	15670	15670	15670	15670	0
64	20241126	190600	273122650	15670	15670	15670	15670	0
65	20241126	190500	273122650	15670	15670	15670	15670	0
66	20241126	190400	273122650	15670	15670	15670	15670	0
67	20241126	190300	273122650	15670	15670	15670	15670	0
68	20241126	190200	273122650	15670	15670	15670	15670	0
69	20241126	190100	273122650	15670	15670	15670	15670	0
70	20241126	190000	273122650	15670	15670	15670	15670	0
71	20241126	185900	273122650	15670	15670	15670	15670	0
72	20241126	185800	273122650	15670	15670	15670	15670	0
73	20241126	185700	273122650	15670	15670	15670	15670	0
74	20241126	185600	273122650	15670	15670	15670	15670	0
75	20241126	185500	273122650	15670	15670	15670	15670	0
76	20241126	185400	273122650	15670	15670	15670	15670	0
77	20241126	185300	273122650	15670	15670	15670	15670	0
78	20241126	185200	273122650	15670	15670	15670	15670	0
79	20241126	185100	273122650	15670	15670	15670	15670	0
80	20241126	185000	273122650	15670	15670	15670	15670	0
81	20241126	184900	273122650	15670	15670	15670	15670	0
82	20241126	184800	273122650	15670	15670	15670	15670	0
83	20241126	184700	273122650	15670	15670	15670	15670	0
84	20241126	184600	273122650	15670	15670	15670	15670	0
85	20241126	184500	273122650	15670	15670	15670	15670	0
86	20241126	184400	273122650	15670	15670	15670	15670	0
87	20241126	184300	273122650	15670	15670	15670	15670	0
88	20241126	184200	273122650	15670	15670	15670	15670	0
89	20241126	184100	273122650	15670	15670	15670	15670	0
90	20241126	184000	273122650	15670	15670	15670	15670	0
91	20241126	183900	273122650	15670	15670	15670	15670	0
92	20241126	183800	273122650	15670	15670	15670	15670	263
93	20241126	183700	273122650	15670	15670	15670	15670	0
94	20241126	183600	273122650	15670	15670	15670	15670	0
95	20241126	183500	273122650	15670	15670	15670	15670	0
96	20241126	183400	273122650	15670	15670	15670	15670	0
97	20241126	183300	273122650	15670	15670	15670	15670	0
98	20241126	183200	273122650	15670	15670	15670	15670	0
99	20241126	183100	273122650	15670	15670	15670	15670	0
100	20241126	183000	273122650	15670	15670	15670	15670	0
101	20241126	182900	273122650	15670	15670	15670	15670	0
102	20241126	182800	273122650	15670	15670	15670	15670	0
103	20241126	182700	273122650	15670	15670	15670	15670	0
104	20241126	182600	273122650	15670	15670	15670	15670	0
105	20241126	182500	273122650	15670	15670	15670	15670	0
106	20241126	182400	273122650	15670	15670	15670	15670	0
107	20241126	182300	273122650	15670	15670	15670	15670	0
108	20241126	182200	273122650	15670	15670	15670	15670	0
109	20241126	182100	273122650	15670	15670	15670	15670	0
110	20241126	182000	273122650	15670	15670	15670	15670	0
111	20241126	181900	273122650	15670	15670	15670	15670	0
112	20241126	181800	273122650	15670	15670	15670	15670	0
113	20241126	181700	273122650	15670	15670	15670	15670	0
114	20241126	181600	273122650	15670	15670	15670	15670	0
115	20241126	181500	273122650	15670	15670	15670	15670	0
116	20241126	181400	273122650	15670	15670	15670	15670	0
117	20241126	181300	273122650	15670	15670	15670	15670	0
118	20241126	181200	273122650	15670	15670	15670	15670	0
119	20241126	181100	273122650	15670	15670	15670	15670	0
120	20241126	181000	273122650	15670	15670	15670	15670	0
121	20241126	180900	273122650	15670	15670	15670	15670	0
122	20241126	180800	273122650	15670	15670	15670	15670	263
123	20241126	180700	273122650	15670	15670	15670	15670	0
124	20241126	180600	273122650	15670	15670	15670	15670	0
125	20241126	180500	273122650	15670	15670	15670	15670	0
126	20241126	180400	273122650	15670	15670	15670	15670	0
127	20241126	180300	273122650	15670	15670	15670	15670	0
128	20241126	180200	273122650	15670	15670	15670	15670	0
129	20241126	180100	273122650	15670	15670	15670	15670	0
130	20241126	180000	273122650	15670	15670	15670	15670	0
131	20241126	175900	273122650	15670	15670	15670	15670	0
132	20241126	175800	273122650	15670	15670	15670	15670	0
133	20241126	175700	273122650	15670	15670	15670	15670	0
134	20241126	175600	273122650	15670	15670	15670	15670	0
135	20241126	175500	273122650	15670	15670	15670	15670	0
136	20241126	175400	273122650	15670	15670	15670	15670	0
137	20241126	175300	273122650	15670	15670	15670	15670	0
138	20241126	175200	273122650	15670	15670	15670	15670	0
139	20241126	175100	273122650	15670	15670	15670	15670	0
140	20241126	175000	273122650	15670	15670	15670	15670	0
141	20241126	174900	273122650	15670	15670	15670	15670	0
142	20241126	174800	273122650	15670	15670	15670	15670	0
143	20241126	174700	273122650	15670	15670	15670	15670	0
144	20241126	174600	273122650	15670	15670	15670	15670	0
145	20241126	174500	273122650	15670	15670	15670	15670	0
146	20241126	174400	273122650	15670	15670	15670	15670	0
147	20241126	174300	273122650	15670	15670	15670	15670	0
148	20241126	174200	273122650	15670	15670	15670	15670	0
149	20241126	174100	273122650	15670	15670	15670	15670	0
150	20241126	174000	273122650	15670	15670	15670	15670	0
151	20241126	173900	273122650	15670	15670	15670	15670	0
152	20241126	173800	273122650	15670	15670	15670	15670	263
153	20241126	173700	273122650	15670	15670	15670	15670	0
154	20241126	173600	273122650	15670	15670	15670	15670	0
155	20241126	173500	273122650	15670	15670	15670	15670	0
156	20241126	173400	273122650	15670	15670	15670	15670	0
157	20241126	173300	273122650	15670	15670	15670	15670	0
158	20241126	173200	273122650	15670	15670	15670	15670	0
159	20241126	173100	273122650	15670	15670	15670	15670	0
160	20241126	173000	273122650	15670	15670	15670	15670	0
161	20241126	172900	273122650	15670	15670	15670	15670	0
162	20241126	172800	273122650	15670	15670	15670	15670	0
163	20241126	172700	273122650	15670	15670	15670	15670	0
164	20241126	172600	273122650	15670	15670	15670	15670	0
165	20241126	172500	273122650	15670	15670	15670	15670	0
166	20241126	172400	273122650	15670	15670	15670	15670	0
167	20241126	172300	273122650	15670	15670	15670	15670	0
168	20241126	172200	273122650	15670	15670	15670	15670	0
169	20241126	172100	273122650	15670	15670	15670	15670	0
170	20241126	172000	273122650	15670	15670	15670	15670	0
171	20241126	171900	273122650	15670	15670	15670	15670	0
172	20241126	171800	273122650	15670	15670	15670	15670	0
173	20241126	171700	273122650	15670	15670	15670	15670	0
174	20241126	171600	273122650	15670	15670	15670	15670	0
175	20241126	171500	273122650	15670	15670	15670	15670	0
176	20241126	171400	273122650	15670	15670	15670	15670	0
177	20241126	171300	273122650	15670	15670	15670	15670	0
178	20241126	171200	273122650	15670	15670	15670	15670	0
179	20241126	171100	273122650	15670	15670	15670	15670	0
180	20241126	171000	273122650	15670	15670	15670	15670	0
181	20241126	170900	273122650	15670	15670	15670	15670	0
182	20241126	170800	273122650	15670	15670	15670	15670	263
183	20241126	170700	273122650	15670	15670	15670	15670	0
184	20241126	170600	273122650	15670	15670	15670	15670	0
185	20241126	170500	273122650	15670	15670	15670	15670	0
186	20241126	170400	273122650	15670	15670	15670	15670	0
187	20241126	170300	273122650	15670	15670	15670	15670	0
188	20241126	170200	273122650	15670	15670	15670	15670	0
189	20241126	170100	273122650	15670	15670	15670	15670	0
190	20241126	170000	273122650	15670	15670	15670	15670	0
191	20241126	165900	273122650	15670	15670	15670	15670	0
192	20241126	165800	273122650	15670	15670	15670	15670	0
193	20241126	165700	273122650	15670	15670	15670	15670	0
194	20241126	165600	273122650	15670	15670	15670	15670	0
195	20241126	165500	273122650	15670	15670	15670	15670	0
196	20241126	165400	273122650	15670	15670	15670	15670	0
197	20241126	165300	273122650	15670	15670	15670	15670	0
198	20241126	165200	273122650	15670	15670	15670	15670	0
199	20241126	165100	273122650	15670	15670	15670	15670	0
200	20241126	165000	273122650	15670	15670	15670	15670	0
201	20241126	164900	273122650	15670	15670	15670	15670	0
202	20241126	164800	273122650	15670	15670	15670	15670	0
203	20241126	164700	273122650	15670	15670	15670	15670	0
204	20241126	164600	273122650	15670	15670	15670	15670	0
205	20241126	164500	273122650	15670	15670	15670	15670	0
206	20241126	164400	273122650	15670	15670	15670	15670	0
207	20241126	164300	273122650	15670	15670	15670	15670	0
208	20241126	164200	273122650	15670	15670	15670	15670	0
209	20241126	164100	273122650	15670	15670	15670	15670	0
210	20241126	164000	273122650	15670	15670	15670	15670	0
211	20241126	163900	273122650	15670	15670	15670	15670	0
212	20241126	163800	273122650	15670	15670	15670	15670	263
213	20241126	163700	273122650	15670	15670	15670	15670	0
214	20241126	163600	273122650	15670	15670	15670	15670	0
215	20241126	163500	273122650	15670	15670	15670	15670	0
216	20241126	163400	273122650	15670	15670	15670	15670	0
217	20241126	163300	273122650	15670	15670	15670	15670	0
218	20241126	163200	273122650	15670	15670	15670	15670	0
219	20241126	163100	273122650	15670	15670	15670	15670	0
220	20241126	163000	273122650	15670	15670	15670	15670	0
221	20241126	162900	273122650	15670	15670	15670	15670	0
222	20241126	162800	273122650	15670	15670	15670	15670	0
223	20241126	162700	273122650	15670	15670	15670	15670	0
224	20241126	162600	273122650	15670	15670	15670	15670	0
225	20241126	162500	273122650	15670	15670	15670	15670	0
226	20241126	162400	273122650	15670	15670	15670	15670	0
227	20241126	162300	273122650	15670	15670	15670	15670	0
228	20241126	162200	273122650	15670	15670	15670	15670	0
229	20241126	162100	273122650	15670	15670	15670	15670	0
230	20241126	162000	273122650	15670	15670	15670	15670	0
231	20241126	161900	273122650	15670	15670	15670	15670	0
232	20241126	161800	273122650	15670	15670	15670	15670	0
233	20241126	161700	273122650	15670	15670	15670	15670	0
234	20241126	161600	273122650	15670	15670	15670	15670	0
235	20241126	161500	273122650	15670	15670	15670	15670	0
236	20241126	161400	273122650	15670	15670	15670	15670	0
237	20241126	161300	273122650	15670	15670	15670	15670	0
238	20241126	161200	273122650	15670	15670	15670	15670	0
239	20241126	161100	273122650	15670	15670	15670	15670	0
240	20241126	161000	273122650	15670	15670	15670	15670	0
241	20241126	160900	273122650	15670	15670	15670	15670	0
242	20241126	160800	273122650	15670	15670	15670	15670	263
243	20241126	160700	273122650	15670	15670	15670	15670	0
244	20241126	160600	273122650	15670	15670	15670	15670	0
245	20241126	160500	273122650	15670	15670	15670	15670	0
246	20241126	160400	273122650	15670	15670	15670	15670	0
247	20241126	160300	273122650	15670	15670	15670	15670	0
248	20241126	160200	273122650	15670	15670	15670	15670	0
249	20241126	160100	273122650	15670	15670	15670	15670	0
250	20241126	160000	273122650	15670	15670	15670	15670	0
251	20241126	155900	273122650	15670	15670	15670	15670	0
252	20241126	155800	273122650	15670	15670	15670	15670	0
253	20241126	155700	273122650	15670	15670	15670	15670	0
254	20241126	155600	273122650	15670	15670	15670	15670	0
255	20241126	155500	273122650	15670	15670	15670	15670	0
256	20241126	155400	273122650	15670	15670	15670	15670	0
257	20241126	155300	273122650	15670	15670	15670	15670	0
258	20241126	155200	273122650	15670	15670	15670	15670	0
259	20241126	155100	273122650	15670	15670	15670	15670	0
260	20241126	155000	273122650	15670	15670	15670	15670	0
261	20241126	154900	273122650	15670	15670	15670	15670	0
262	20241126	154800	273122650	15670	15670	15670	15670	0
263	20241126	154700	273122650	15670	15670	15670	15670	0
264	20241126	154600	273122650	15670	15670	15670	15670	0
265	20241126	154500	273122650	15670	15670	15670	15670	0
266	20241126	154400	273122650	15670	15670	15670	15670	0
267	20241126	154300	273122650	15670	15670	15670	15670	0
268	20241126	154200	273122650	15670	15670	15670	15670	0
269	20241126	154100	273122650	15670	15670	15670	15670	0
270	20241126	154000	273122650	15670	15670	15670	15670	0
271	20241126	153900	273122650	15670	15670	15670	15670	0
272	20241126	153800	273122650	15670	15670	15670	15670	263
273	20241126	153700	273122650	15670	15670	15670	15670	0
274	20241126	153600	273122650	15670	15670	15670	15670	0
275	20241126	153500	273122650	15670	15670	15670	15670	0
276	20241126	153400	273122650	15670	15670	15670	15670	0
277	20241126	153300	273122650	15670	15670	15670	15670	0
278	20241126	153200	273122650	15670	15670	15670	15670	0
279	20241126	153100	273122650	15670	15670	15670	15670	0
280	20241126	153000	273122650	15670	15670	15670	15670	263
281	20241126	152900	269001440	15680	15680	15680	15680	0
282	20241126	152800	269001440	15680	15680	15680	15680	0
283	20241126	152700	269001440	15680	15680	15680	15680	0
284	20241126	152600	269001440	15680	15680	15680	15680	0
285	20241126	152500	269001440	15680	15680	15680	15680	0
286	20241126	152400	269001440	15680	15680	15680	15680	0
287	20241126	152300	269001440	15680	15680	15680	15680	0
288	20241126	152200	269001440	15680	15680	15680	15680	0
289	20241126	152100	269001440	15680	15680	15680	15680	0
290	20241126	152000	269001440	15680	15680	15680	15680	0
291	20241126	151900	269001440	15680	15650	15680	15650	265
292	20241126	151800	264851990	15660	15650	15660	15650	2
293	20241126	151700	264820680	15660	15660	15660	15660	0
294	20241126	151600	264820680	15660	15660	15660	15660	0
295	20241126	151500	264820680	15660	15660	15660	15660	0
296	20241126	151400	264820680	15660	15650	15660	15650	77
297	20241126	151300	263614890	15650	15650	15650	15650	0
298	20241126	151200	263614890	15650	15650	15650	15650	0
299	20241126	151100	263614890	15650	15650	15650	15650	206
300	20241126	151000	260390990	15650	15650	15650	15650	1
301	20241126	150900	260375340	15650	15650	15650	15640	36
302	20241126	150800	259812170	15650	15650	15650	15650	0
303	20241126	150700	259812170	15650	15650	15650	15650	121
304	20241126	150600	257918520	15650	15650	15650	15650	0
305	20241126	150500	257918520	15650	15650	15650	15650	0
306	20241126	150400	257918520	15650	15650	15650	15650	0
307	20241126	150300	257918520	15650	15650	15650	15650	0
308	20241126	150200	257918520	15650	15650	15650	15650	0
309	20241126	150100	257918520	15650	15650	15650	15650	15
310	20241126	150000	257683770	15650	15650	15650	15650	376
311	20241126	145900	251799370	15640	15640	15640	15640	0
312	20241126	145800	251799370	15640	15640	15640	15640	0
313	20241126	145700	251799370	15640	15640	15640	15640	45
314	20241126	145600	251095570	15640	15640	15640	15640	0
315	20241126	145500	251095570	15640	15640	15640	15640	0
316	20241126	145400	251095570	15640	15640	15640	15640	0
317	20241126	145300	251095570	15640	15640	15640	15640	50
318	20241126	145200	250313570	15640	15640	15640	15640	0
319	20241126	145100	250313570	15640	15640	15640	15640	3
320	20241126	145000	250266650	15630	15630	15630	15630	0
321	20241126	144900	250266650	15630	15630	15630	15630	0
322	20241126	144800	250266650	15630	15630	15630	15630	0
323	20241126	144700	250266650	15630	15630	15630	15630	0
324	20241126	144600	250266650	15630	15630	15630	15630	0
325	20241126	144500	250266650	15630	15640	15640	15630	100
326	20241126	144400	248703550	15640	15640	15640	15640	0
327	20241126	144300	248703550	15640	15640	15640	15640	0
328	20241126	144200	248703550	15640	15640	15640	15640	145
329	20241126	144100	246435750	15640	15640	15640	15640	0
330	20241126	144000	246435750	15640	15640	15640	15640	120
331	20241126	143900	244558950	15640	15640	15640	15640	100
332	20241126	143800	242994950	15630	15630	15630	15630	50
333	20241126	143700	242213450	15620	15620	15620	15620	0
334	20241126	143600	242213450	15620	15620	15620	15620	0
335	20241126	143500	242213450	15620	15620	15620	15620	17
336	20241126	143400	241947910	15620	15620	15620	15620	0
337	20241126	143300	241947910	15620	15620	15620	15620	0
338	20241126	143200	241947910	15620	15620	15620	15620	10
339	20241126	143100	241791710	15620	15620	15620	15620	66
340	20241126	143000	240760790	15640	15640	15640	15640	1
341	20241126	142900	240745150	15640	15640	15640	15640	0
342	20241126	142800	240745150	15640	15640	15640	15640	0
343	20241126	142700	240745150	15640	15640	15640	15640	0
344	20241126	142600	240745150	15640	15640	15640	15640	0
345	20241126	142500	240745150	15640	15640	15640	15640	4
346	20241126	142400	240682590	15630	15630	15630	15630	0
347	20241126	142300	240682590	15630	15630	15630	15630	0
348	20241126	142200	240682590	15630	15630	15630	15630	181
349	20241126	142100	237853560	15620	15620	15620	15620	80
350	20241126	142000	236603960	15620	15620	15620	15620	0
351	20241126	141900	236603960	15620	15620	15620	15620	0
352	20241126	141800	236603960	15620	15620	15620	15620	0
353	20241126	141700	236603960	15620	15620	15620	15620	0
354	20241126	141600	236603960	15620	15620	15620	15620	1
355	20241126	141500	236588340	15620	15620	15620	15620	4
356	20241126	141400	236525860	15620	15620	15620	15620	0
357	20241126	141300	236525860	15620	15620	15620	15620	0
358	20241126	141200	236525860	15620	15620	15620	15620	0
359	20241126	141100	236525860	15620	15620	15620	15620	0
360	20241126	141000	236525860	15620	15620	15620	15620	1
361	20241126	140900	236510240	15630	15630	15630	15630	1
362	20241126	140800	236494610	15620	15620	15620	15620	0
363	20241126	140700	236494610	15620	15620	15620	15620	0
364	20241126	140600	236494610	15620	15620	15620	15620	0
365	20241126	140500	236494610	15620	15620	15620	15620	0
366	20241126	140400	236494610	15620	15620	15620	15620	0
367	20241126	140300	236494610	15620	15620	15620	15620	217
368	20241126	140200	233105070	15620	15620	15620	15620	0
369	20241126	140100	233105070	15620	15620	15620	15620	282
370	20241126	140000	228700230	15630	15630	15630	15630	8
371	20241126	135900	228575190	15630	15630	15630	15630	10
372	20241126	135800	228418890	15630	15630	15630	15630	0
373	20241126	135700	228418890	15630	15630	15630	15630	0
374	20241126	135600	228418890	15630	15630	15630	15630	0
375	20241126	135500	228418890	15630	15630	15630	15630	20
376	20241126	135400	228106290	15640	15640	15640	15640	7
377	20241126	135300	227996810	15640	15640	15640	15640	0
378	20241126	135200	227996810	15640	15640	15640	15640	8
379	20241126	135100	227871690	15630	15630	15630	15630	0
380	20241126	135000	227871690	15630	15630	15630	15630	0
381	20241126	134900	227871690	15630	15630	15630	15630	1
382	20241126	134800	227856060	15640	15640	15640	15640	0
383	20241126	134700	227856060	15640	15640	15640	15640	0
384	20241126	134600	227856060	15640	15640	15640	15640	0
385	20241126	134500	227856060	15640	15640	15640	15640	4
386	20241126	134400	227793500	15630	15630	15630	15630	0
387	20241126	134300	227793500	15630	15620	15630	15620	2
388	20241126	134200	227762250	15610	15610	15610	15610	0
389	20241126	134100	227762250	15610	15610	15610	15610	0
390	20241126	134000	227762250	15610	15610	15610	15610	0
391	20241126	133900	227762250	15610	15610	15610	15610	0
392	20241126	133800	227762250	15610	15610	15610	15610	0
393	20241126	133700	227762250	15610	15610	15610	15610	0
394	20241126	133600	227762250	15610	15610	15610	15610	0
395	20241126	133500	227762250	15610	15610	15610	15610	0
396	20241126	133400	227762250	15610	15610	15610	15610	21
397	20241126	133300	227434440	15610	15630	15630	15610	98
398	20241126	133200	225904500	15630	15630	15630	15630	7
399	20241126	133100	225795090	15630	15630	15630	15630	0
400	20241126	133000	225795090	15630	15630	15630	15630	4
401	20241126	132900	225732570	15640	15640	15640	15640	0
402	20241126	132800	225732570	15640	15640	15640	15640	10
403	20241126	132700	225576170	15640	15630	15640	15630	40
404	20241126	132600	224950720	15640	15640	15640	15640	1
405	20241126	132500	224935080	15610	15610	15610	15610	0
406	20241126	132400	224935080	15610	15610	15610	15610	0
407	20241126	132300	224935080	15610	15610	15610	15610	0
408	20241126	132200	224935080	15610	15610	15610	15610	0
409	20241126	132100	224935080	15610	15610	15610	15610	0
410	20241126	132000	224935080	15610	15610	15610	15610	0
411	20241126	131900	224935080	15610	15610	15610	15610	30
412	20241126	131800	224466780	15610	15640	15640	15610	31
413	20241126	131700	223982840	15640	15640	15640	15640	0
414	20241126	131600	223982840	15640	15640	15640	15640	0
415	20241126	131500	223982840	15640	15630	15640	15630	300
416	20241126	131400	219291340	15640	15640	15640	15640	0
417	20241126	131300	219291340	15640	15640	15640	15640	0
418	20241126	131200	219291340	15640	15640	15640	15640	0
419	20241126	131100	219291340	15640	15640	15640	15640	0
420	20241126	131000	219291340	15640	15640	15640	15640	0
421	20241126	130900	219291340	15640	15640	15640	15640	0
422	20241126	130800	219291340	15640	15640	15640	15640	0
423	20241126	130700	219291340	15640	15640	15640	15640	0
424	20241126	130600	219291340	15640	15640	15640	15640	10
425	20241126	130500	219134940	15640	15640	15640	15640	10
426	20241126	130400	218978540	15640	15640	15640	15640	0
427	20241126	130300	218978540	15640	15640	15640	15640	0
428	20241126	130200	218978540	15640	15640	15640	15640	0
429	20241126	130100	218978540	15640	15640	15640	15640	0
430	20241126	130000	218978540	15640	15640	15640	15640	1
431	20241126	125900	218962900	15640	15640	15640	15640	6
432	20241126	125800	218869060	15620	15620	15620	15620	171
433	20241126	125700	216198040	15560	15560	15560	15560	0
434	20241126	125600	216198040	15560	15560	15560	15560	0
435	20241126	125500	216198040	15560	15600	15600	15560	700
436	20241126	125400	205300310	15610	15610	15610	15610	0
437	20241126	125300	205300310	15610	15610	15610	15610	0
438	20241126	125200	205300310	15610	15600	15610	15600	688
439	20241126	125100	194561180	15600	15600	15600	15600	3
440	20241126	125000	194514380	15600	15600	15600	15600	1950
441	20241126	124900	164094380	15610	15610	15610	15610	0
442	20241126	124800	164094380	15610	15610	15610	15610	0
443	20241126	124700	164094380	15610	15610	15610	15610	0
444	20241126	124600	164094380	15610	15610	15610	15610	0
445	20241126	124500	164094380	15610	15610	15610	15610	15
446	20241126	124400	163860230	15610	15610	15610	15610	295
447	20241126	124300	159255280	15620	15620	15620	15620	12
448	20241126	124200	159067840	15610	15620	15620	15610	4
449	20241126	124100	159005370	15620	15620	15620	15620	2
450	20241126	124000	158974130	15620	15620	15620	15620	7
451	20241126	123900	158864790	15620	15620	15620	15620	0
452	20241126	123800	158864790	15620	15620	15620	15620	65
453	20241126	123700	157849490	15620	15620	15620	15620	30
454	20241126	123600	157380890	15620	15620	15620	15620	2
455	20241126	123500	157349650	15620	15620	15620	15620	0
456	20241126	123400	157349650	15620	15620	15620	15620	0
457	20241126	123300	157349650	15620	15620	15620	15620	0
458	20241126	123200	157349650	15620	15620	15620	15620	0
459	20241126	123100	157349650	15620	15620	15620	15620	0
460	20241126	123000	157349650	15620	15620	15620	15620	0
461	20241126	122900	157349650	15620	15620	15620	15610	244
462	20241126	122800	153540790	15610	15610	15610	15610	0
463	20241126	122700	153540790	15610	15610	15610	15610	0
464	20241126	122600	153540790	15610	15610	15610	15610	0
465	20241126	122500	153540790	15610	15610	15610	15610	20
466	20241126	122400	153228590	15620	15620	15620	15620	2
467	20241126	122300	153197350	15620	15620	15620	15620	13
468	20241126	122200	152994290	15620	15620	15620	15620	1
469	20241126	122100	152978670	15620	15610	15620	15610	46
470	20241126	122000	152260600	15620	15620	15620	15620	0
471	20241126	121900	152260600	15620	15620	15620	15620	0
472	20241126	121800	152260600	15620	15620	15620	15620	32
473	20241126	121700	151760760	15620	15630	15630	15620	100
474	20241126	121600	150198750	15620	15620	15620	15620	0
475	20241126	121500	150198750	15620	15620	15620	15620	0
476	20241126	121400	150198750	15620	15620	15620	15620	0
477	20241126	121300	150198750	15620	15630	15630	15620	100
478	20241126	121200	148636710	15630	15630	15630	15630	1
479	20241126	121100	148621080	15630	15630	15630	15630	16
480	20241126	121000	148371000	15640	15640	15640	15640	31
481	20241126	120900	147886160	15620	15620	15620	15620	0
482	20241126	120800	147886160	15620	15620	15620	15620	0
483	20241126	120700	147886160	15620	15620	15620	15620	0
484	20241126	120600	147886160	15620	15620	15620	15620	0
485	20241126	120500	147886160	15620	15620	15620	15620	0
486	20241126	120400	147886160	15620	15620	15620	15620	0
487	20241126	120300	147886160	15620	15620	15620	15620	0
488	20241126	120200	147886160	15620	15620	15620	15620	0
489	20241126	120100	147886160	15620	15620	15620	15620	20
490	20241126	120000	147573760	15620	15620	15620	15620	40
491	20241126	115900	146948960	15620	15620	15620	15620	0
492	20241126	115800	146948960	15620	15620	15620	15620	0
493	20241126	115700	146948960	15620	15620	15620	15620	0
494	20241126	115600	146948960	15620	15620	15620	15620	0
495	20241126	115500	146948960	15620	15620	15620	15620	0
496	20241126	115400	146948960	15620	15620	15620	15620	0
497	20241126	115300	146948960	15620	15620	15620	15620	0
498	20241126	115200	146948960	15620	15620	15620	15620	0
499	20241126	115100	146948960	15620	15620	15620	15620	0
500	20241126	115000	146948960	15620	15630	15630	15620	190
501	20241126	114900	143979840	15650	15650	15650	15650	0
502	20241126	114800	143979840	15650	15650	15650	15650	0
503	20241126	114700	143979840	15650	15650	15650	15650	0
504	20241126	114600	143979840	15650	15650	15650	15650	0
505	20241126	114500	143979840	15650	15650	15650	15650	0
506	20241126	114400	143979840	15650	15650	15650	15650	0
507	20241126	114300	143979840	15650	15650	15650	15650	0
508	20241126	114200	143979840	15650	15650	15650	15650	0
509	20241126	114100	143979840	15650	15650	15650	15650	0
510	20241126	114000	143979840	15650	15650	15650	15650	0
511	20241126	113900	143979840	15650	15650	15650	15650	0
512	20241126	113800	143979840	15650	15650	15650	15650	0
513	20241126	113700	143979840	15650	15650	15650	15650	0
514	20241126	113600	143979840	15650	15650	15650	15650	0
515	20241126	113500	143979840	15650	15650	15650	15650	1
516	20241126	113400	143964190	15630	15630	15630	15630	0
517	20241126	113300	143964190	15630	15630	15630	15630	0
518	20241126	113200	143964190	15630	15630	15630	15630	0
519	20241126	113100	143964190	15630	15630	15630	15630	0
520	20241126	113000	143964190	15630	15630	15630	15630	200
521	20241126	112900	140838190	15630	15630	15630	15630	321
522	20241126	112800	135820960	15640	15640	15640	15640	47
523	20241126	112700	135085880	15640	15640	15640	15640	3
524	20241126	112600	135038960	15640	15640	15640	15640	0
525	20241126	112500	135038960	15640	15640	15640	15640	151
526	20241126	112400	132677320	15640	15640	15640	15640	1
527	20241126	112300	132661680	15630	15630	15630	15630	1
528	20241126	112200	132646050	15640	15640	15640	15640	0
529	20241126	112100	132646050	15640	15640	15640	15640	0
530	20241126	112000	132646050	15640	15640	15640	15640	12
531	20241126	111900	132458370	15640	15640	15640	15640	0
532	20241126	111800	132458370	15640	15640	15640	15640	28
533	20241126	111700	132020450	15640	15640	15640	15640	600
534	20241126	111600	122636450	15640	15640	15640	15640	91
535	20241126	111500	121213210	15640	15640	15640	15640	0
536	20241126	111400	121213210	15640	15640	15640	15640	9
537	20241126	111300	121072450	15640	15640	15640	15640	0
538	20241126	111200	121072450	15640	15640	15640	15640	0
539	20241126	111100	121072450	15640	15640	15640	15640	0
540	20241126	111000	121072450	15640	15640	15640	15640	0
541	20241126	110900	121072450	15640	15640	15640	15640	38
542	20241126	110800	120478130	15640	15640	15640	15640	47
543	20241126	110700	119743050	15640	15640	15640	15640	0
544	20241126	110600	119743050	15640	15640	15640	15640	18
545	20241126	110500	119461530	15640	15640	15640	15640	12
546	20241126	110400	119273850	15650	15650	15650	15650	5
547	20241126	110300	119195600	15650	15650	15650	15650	0
548	20241126	110200	119195600	15650	15650	15650	15650	1
549	20241126	110100	119179950	15650	15650	15650	15650	1
550	20241126	110000	119164300	15650	15650	15650	15650	4
551	20241126	105900	119101700	15630	15630	15630	15630	2
552	20241126	105800	119070440	15630	15640	15640	15630	11
553	20241126	105700	118898410	15650	15660	15660	15650	135
554	20241126	105600	116785610	15650	15650	15650	15650	40
555	20241126	105500	116159610	15650	15650	15650	15650	75
556	20241126	105400	114985860	15640	15630	15640	15630	172
557	20241126	105300	112295820	15630	15630	15630	15630	205
558	20241126	105200	109091670	15630	15630	15630	15630	354
559	20241126	105100	103558650	15630	15630	15630	15630	0
560	20241126	105000	103558650	15630	15630	15630	15630	32
561	20241126	104900	103058490	15630	15630	15630	15630	0
562	20241126	104800	103058490	15630	15630	15630	15630	7
563	20241126	104700	102949080	15610	15610	15610	15610	3
564	20241126	104600	102902250	15620	15610	15620	15610	272
565	20241126	104500	98655610	15620	15620	15620	15620	0
566	20241126	104400	98655610	15620	15620	15620	15620	2
567	20241126	104300	98624370	15620	15620	15620	15620	5
568	20241126	104200	98546270	15610	15600	15610	15600	128
569	20241126	104100	96548520	15600	15610	15610	15600	72
570	20241126	104000	95425270	15620	15620	15620	15620	0
571	20241126	103900	95425270	15620	15620	15620	15620	0
572	20241126	103800	95425270	15620	15620	15620	15620	60
573	20241126	103700	94488070	15620	15620	15620	15620	0
574	20241126	103600	94488070	15620	15620	15620	15620	0
575	20241126	103500	94488070	15620	15620	15620	15620	0
576	20241126	103400	94488070	15620	15620	15620	15620	5
577	20241126	103300	94409970	15620	15620	15620	15620	0
578	20241126	103200	94409970	15620	15620	15620	15620	0
579	20241126	103100	94409970	15620	15620	15620	15620	0
580	20241126	103000	94409970	15620	15610	15620	15610	19
581	20241126	102900	94113260	15600	15600	15600	15600	0
582	20241126	102800	94113260	15600	15600	15600	15600	0
583	20241126	102700	94113260	15600	15600	15600	15600	0
584	20241126	102600	94113260	15600	15600	15600	15600	10
585	20241126	102500	93957260	15610	15610	15610	15610	0
586	20241126	102400	93957260	15610	15610	15610	15610	25
587	20241126	102300	93567010	15620	15620	15620	15620	0
588	20241126	102200	93567010	15620	15620	15620	15620	0
589	20241126	102100	93567010	15620	15620	15620	15620	20
590	20241126	102000	93254610	15620	15620	15620	15620	85
591	20241126	101900	91926910	15620	15620	15620	15620	2
592	20241126	101800	91895670	15620	15620	15620	15620	3
593	20241126	101700	91848810	15620	15620	15620	15620	0
594	20241126	101600	91848810	15620	15620	15620	15620	1
595	20241126	101500	91833190	15620	15630	15630	15620	10
596	20241126	101400	91676980	15630	15630	15630	15630	51
597	20241126	101300	90879850	15630	15630	15630	15630	4
598	20241126	101200	90817330	15620	15620	15620	15620	0
599	20241126	101100	90817330	15620	15620	15620	15620	15
600	20241126	101000	90583030	15620	15620	15620	15620	0
601	20241126	100900	90583030	15620	15620	15620	15620	40
602	20241126	100800	89958230	15630	15630	15630	15630	0
603	20241126	100700	89958230	15630	15620	15630	15620	7
604	20241126	100600	89848870	15630	15630	15630	15620	22
605	20241126	100500	89505210	15630	15630	15630	15630	1
606	20241126	100400	89489580	15620	15610	15620	15610	127
607	20241126	100300	87506080	15610	15610	15610	15610	0
608	20241126	100200	87506080	15610	15610	15610	15610	10
609	20241126	100100	87349980	15600	15600	15600	15600	11
610	20241126	100000	87178380	15600	15600	15600	15600	109
611	20241126	095900	85477980	15600	15600	15600	15600	69
612	20241126	095800	84401580	15590	15590	15590	15590	0
613	20241126	095700	84401580	15590	15590	15590	15590	100
614	20241126	095600	82842580	15590	15590	15590	15590	0
615	20241126	095500	82842580	15590	15590	15590	15590	1
616	20241126	095400	82826990	15590	15590	15590	15590	10
617	20241126	095300	82671090	15590	15600	15600	15590	341
618	20241126	095200	77351700	15600	15610	15610	15600	45
619	20241126	095100	76649390	15600	15600	15600	15600	0
620	20241126	095000	76649390	15600	15600	15600	15600	0
621	20241126	094900	76649390	15600	15600	15600	15600	447
622	20241126	094800	69676190	15580	15590	15590	15580	101
623	20241126	094700	68101700	15580	15580	15580	15580	236
624	20241126	094600	64424820	15580	15580	15580	15580	0
625	20241126	094500	64424820	15580	15580	15580	15580	440
626	20241126	094400	57569620	15580	15580	15580	15580	0
627	20241126	094300	57569620	15580	15580	15580	15580	0
628	20241126	094200	57569620	15580	15580	15580	15580	6
629	20241126	094100	57476140	15580	15580	15580	15580	8
630	20241126	094000	57351500	15570	15560	15570	15560	621
631	20241126	093900	47683740	15550	15550	15550	15550	8
632	20241126	093800	47559340	15550	15550	15550	15550	0
633	20241126	093700	47559340	15550	15560	15560	15550	21
634	20241126	093600	47232780	15560	15550	15560	15550	25
635	20241126	093500	46843860	15560	15560	15560	15560	0
636	20241126	093400	46843860	15560	15560	15560	15560	0
637	20241126	093300	46843860	15560	15560	15560	15560	0
638	20241126	093200	46843860	15560	15560	15560	15560	0
639	20241126	093100	46843860	15560	15560	15560	15560	476
640	20241126	093000	39437300	15570	15570	15570	15570	80
641	20241126	092900	38191700	15570	15570	15570	15570	0
642	20241126	092800	38191700	15570	15570	15570	15570	10
643	20241126	092700	38036000	15570	15570	15570	15570	0
644	20241126	092600	38036000	15570	15570	15570	15570	1
645	20241126	092500	38020430	15570	15570	15570	15570	0
646	20241126	092400	38020430	15570	15570	15570	15570	690
647	20241126	092300	27277130	15560	15560	15560	15560	140
648	20241126	092200	25098730	15560	15560	15560	15560	663
649	20241126	092100	14782450	15560	15560	15560	15560	365
650	20241126	092000	9103050	15560	15560	15560	15560	38
651	20241126	091900	8511770	15560	15560	15560	15560	0
652	20241126	091800	8511770	15560	15560	15560	15560	1
653	20241126	091700	8496210	15530	15530	15530	15530	0
654	20241126	091600	8496210	15530	15530	15530	15530	3
655	20241126	091500	8449620	15530	15530	15530	15530	242
656	20241126	091400	4691360	15520	15520	15520	15520	50
657	20241126	091300	3915360	15510	15510	15510	15510	0
658	20241126	091200	3915360	15510	15510	15510	15510	0
659	20241126	091100	3915360	15510	15510	15510	15510	0
660	20241126	091000	3915360	15510	15510	15510	15510	0
661	20241126	090900	3915360	15510	15510	15510	15510	0
662	20241126	090800	3915360	15510	15510	15510	15510	0
663	20241126	090700	3915360	15510	15510	15510	15510	0
664	20241126	090600	3915360	15510	15520	15520	15510	15
665	20241126	090500	3682650	15510	15510	15510	15510	20
666	20241126	090400	3372450	15500	15550	15550	15500	120
667	20241126	090300	1509270	15550	15550	15550	15550	0
668	20241126	090200	1509270	15550	15550	15550	15550	0
669	20241126	090100	1509270	15550	15550	15550	15550	0
670	20241126	090000	1509270	15550	15560	15560	15550	97