KissMeData/219420/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204800	35974598165	5990	5990	5990	5990	40
3	20241126	204700	35974598165	5990	5990	5990	5990	0
4	20241126	204600	35974598165	5990	5990	5990	5990	0
5	20241126	204500	35974598165	5990	5990	5990	5990	0
6	20241126	204400	35974598165	5990	5990	5990	5990	0
7	20241126	204300	35974598165	5990	5990	5990	5990	0
8	20241126	204200	35974598165	5990	5990	5990	5990	0
9	20241126	204100	35974598165	5990	5990	5990	5990	0
10	20241126	204000	35974598165	5990	5990	5990	5990	0
11	20241126	203900	35974598165	5990	5990	5990	5990	0
12	20241126	203800	35974598165	5990	5990	5990	5990	0
13	20241126	203700	35974598165	5990	5990	5990	5990	0
14	20241126	203600	35974598165	5990	5990	5990	5990	0
15	20241126	203500	35974598165	5990	5990	5990	5990	0
16	20241126	203400	35974598165	5990	5990	5990	5990	0
17	20241126	203300	35974598165	5990	5990	5990	5990	0
18	20241126	203200	35974598165	5990	5990	5990	5990	0
19	20241126	203100	35974598165	5990	5990	5990	5990	0
20	20241126	203000	35974598165	5990	5990	5990	5990	0
21	20241126	202900	35974598165	5990	5990	5990	5990	0
22	20241126	202800	35974598165	5990	5990	5990	5990	0
23	20241126	202700	35974598165	5990	5990	5990	5990	0
24	20241126	202600	35974598165	5990	5990	5990	5990	0
25	20241126	202500	35974598165	5990	5990	5990	5990	0
26	20241126	202400	35974598165	5990	5990	5990	5990	0
27	20241126	202300	35974598165	5990	5990	5990	5990	0
28	20241126	202200	35974598165	5990	5990	5990	5990	0
29	20241126	202100	35974598165	5990	5990	5990	5990	0
30	20241126	202000	35974598165	5990	5990	5990	5990	0
31	20241126	201900	35974598165	5990	5990	5990	5990	0
32	20241126	201800	35974598165	5990	5990	5990	5990	40
33	20241126	201700	35974598165	5990	5990	5990	5990	0
34	20241126	201600	35974598165	5990	5990	5990	5990	0
35	20241126	201500	35974598165	5990	5990	5990	5990	0
36	20241126	201400	35974598165	5990	5990	5990	5990	0
37	20241126	201300	35974598165	5990	5990	5990	5990	0
38	20241126	201200	35974598165	5990	5990	5990	5990	0
39	20241126	201100	35974598165	5990	5990	5990	5990	0
40	20241126	201000	35974598165	5990	5990	5990	5990	0
41	20241126	200900	35974598165	5990	5990	5990	5990	0
42	20241126	200800	35974598165	5990	5990	5990	5990	0
43	20241126	200700	35974598165	5990	5990	5990	5990	0
44	20241126	200600	35974598165	5990	5990	5990	5990	0
45	20241126	200500	35974598165	5990	5990	5990	5990	0
46	20241126	200400	35974598165	5990	5990	5990	5990	0
47	20241126	200300	35974598165	5990	5990	5990	5990	0
48	20241126	200200	35974598165	5990	5990	5990	5990	0
49	20241126	200100	35974598165	5990	5990	5990	5990	0
50	20241126	200000	35974598165	5990	5990	5990	5990	0
51	20241126	195900	35974598165	5990	5990	5990	5990	0
52	20241126	195800	35974598165	5990	5990	5990	5990	0
53	20241126	195700	35974598165	5990	5990	5990	5990	0
54	20241126	195600	35974598165	5990	5990	5990	5990	0
55	20241126	195500	35974598165	5990	5990	5990	5990	0
56	20241126	195400	35974598165	5990	5990	5990	5990	0
57	20241126	195300	35974598165	5990	5990	5990	5990	0
58	20241126	195200	35974598165	5990	5990	5990	5990	0
59	20241126	195100	35974598165	5990	5990	5990	5990	0
60	20241126	195000	35974598165	5990	5990	5990	5990	0
61	20241126	194900	35974598165	5990	5990	5990	5990	0
62	20241126	194800	35974598165	5990	5990	5990	5990	40
63	20241126	194700	35974598165	5990	5990	5990	5990	0
64	20241126	194600	35974598165	5990	5990	5990	5990	0
65	20241126	194500	35974598165	5990	5990	5990	5990	0
66	20241126	194400	35974598165	5990	5990	5990	5990	0
67	20241126	194300	35974598165	5990	5990	5990	5990	0
68	20241126	194200	35974598165	5990	5990	5990	5990	0
69	20241126	194100	35974598165	5990	5990	5990	5990	0
70	20241126	194000	35974598165	5990	5990	5990	5990	0
71	20241126	193900	35974598165	5990	5990	5990	5990	0
72	20241126	193800	35974598165	5990	5990	5990	5990	0
73	20241126	193700	35974598165	5990	5990	5990	5990	0
74	20241126	193600	35974598165	5990	5990	5990	5990	0
75	20241126	193500	35974598165	5990	5990	5990	5990	0
76	20241126	193400	35974598165	5990	5990	5990	5990	0
77	20241126	193300	35974598165	5990	5990	5990	5990	0
78	20241126	193200	35974598165	5990	5990	5990	5990	0
79	20241126	193100	35974598165	5990	5990	5990	5990	0
80	20241126	193000	35974598165	5990	5990	5990	5990	0
81	20241126	192900	35974598165	5990	5990	5990	5990	0
82	20241126	192800	35974598165	5990	5990	5990	5990	0
83	20241126	192700	35974598165	5990	5990	5990	5990	0
84	20241126	192600	35974598165	5990	5990	5990	5990	0
85	20241126	192500	35974598165	5990	5990	5990	5990	0
86	20241126	192400	35974598165	5990	5990	5990	5990	0
87	20241126	192300	35974598165	5990	5990	5990	5990	0
88	20241126	192200	35974598165	5990	5990	5990	5990	0
89	20241126	192100	35974598165	5990	5990	5990	5990	0
90	20241126	192000	35974598165	5990	5990	5990	5990	0
91	20241126	191900	35974598165	5990	5990	5990	5990	0
92	20241126	191800	35974598165	5990	5990	5990	5990	40
93	20241126	191700	35974598165	5990	5990	5990	5990	0
94	20241126	191600	35974598165	5990	5990	5990	5990	0
95	20241126	191500	35974598165	5990	5990	5990	5990	0
96	20241126	191400	35974598165	5990	5990	5990	5990	0
97	20241126	191300	35974598165	5990	5990	5990	5990	0
98	20241126	191200	35974598165	5990	5990	5990	5990	0
99	20241126	191100	35974598165	5990	5990	5990	5990	0
100	20241126	191000	35974598165	5990	5990	5990	5990	0
101	20241126	190900	35974598165	5990	5990	5990	5990	0
102	20241126	190800	35974598165	5990	5990	5990	5990	0
103	20241126	190700	35974598165	5990	5990	5990	5990	0
104	20241126	190600	35974598165	5990	5990	5990	5990	0
105	20241126	190500	35974598165	5990	5990	5990	5990	0
106	20241126	190400	35974598165	5990	5990	5990	5990	0
107	20241126	190300	35974598165	5990	5990	5990	5990	0
108	20241126	190200	35974598165	5990	5990	5990	5990	0
109	20241126	190100	35974598165	5990	5990	5990	5990	0
110	20241126	190000	35974598165	5990	5990	5990	5990	0
111	20241126	185900	35974598165	5990	5990	5990	5990	0
112	20241126	185800	35974598165	5990	5990	5990	5990	0
113	20241126	185700	35974598165	5990	5990	5990	5990	0
114	20241126	185600	35974598165	5990	5990	5990	5990	0
115	20241126	185500	35974598165	5990	5990	5990	5990	0
116	20241126	185400	35974598165	5990	5990	5990	5990	0
117	20241126	185300	35974598165	5990	5990	5990	5990	0
118	20241126	185200	35974598165	5990	5990	5990	5990	0
119	20241126	185100	35974598165	5990	5990	5990	5990	0
120	20241126	185000	35974598165	5990	5990	5990	5990	0
121	20241126	184900	35974598165	5990	5990	5990	5990	0
122	20241126	184800	35974598165	5990	5990	5990	5990	40
123	20241126	184700	35974598165	5990	5990	5990	5990	0
124	20241126	184600	35974598165	5990	5990	5990	5990	0
125	20241126	184500	35974598165	5990	5990	5990	5990	0
126	20241126	184400	35974598165	5990	5990	5990	5990	0
127	20241126	184300	35974598165	5990	5990	5990	5990	0
128	20241126	184200	35974598165	5990	5990	5990	5990	0
129	20241126	184100	35974598165	5990	5990	5990	5990	0
130	20241126	184000	35974598165	5990	5990	5990	5990	0
131	20241126	183900	35974598165	5990	5990	5990	5990	0
132	20241126	183800	35974598165	5990	5990	5990	5990	0
133	20241126	183700	35974598165	5990	5990	5990	5990	0
134	20241126	183600	35974598165	5990	5990	5990	5990	0
135	20241126	183500	35974598165	5990	5990	5990	5990	0
136	20241126	183400	35974598165	5990	5990	5990	5990	0
137	20241126	183300	35974598165	5990	5990	5990	5990	0
138	20241126	183200	35974598165	5990	5990	5990	5990	0
139	20241126	183100	35974598165	5990	5990	5990	5990	0
140	20241126	183000	35974598165	5990	5990	5990	5990	0
141	20241126	182900	35974598165	5990	5990	5990	5990	0
142	20241126	182800	35974598165	5990	5990	5990	5990	0
143	20241126	182700	35974598165	5990	5990	5990	5990	0
144	20241126	182600	35974598165	5990	5990	5990	5990	0
145	20241126	182500	35974598165	5990	5990	5990	5990	0
146	20241126	182400	35974598165	5990	5990	5990	5990	0
147	20241126	182300	35974598165	5990	5990	5990	5990	0
148	20241126	182200	35974598165	5990	5990	5990	5990	0
149	20241126	182100	35974598165	5990	5990	5990	5990	0
150	20241126	182000	35974598165	5990	5990	5990	5990	0
151	20241126	181900	35974598165	5990	5990	5990	5990	0
152	20241126	181800	35974598165	5990	5990	5990	5990	40
153	20241126	181700	35974598165	5990	5990	5990	5990	0
154	20241126	181600	35974598165	5990	5990	5990	5990	0
155	20241126	181500	35974598165	5990	5990	5990	5990	0
156	20241126	181400	35974598165	5990	5990	5990	5990	0
157	20241126	181300	35974598165	5990	5990	5990	5990	0
158	20241126	181200	35974598165	5990	5990	5990	5990	0
159	20241126	181100	35974598165	5990	5990	5990	5990	0
160	20241126	181000	35974598165	5990	5990	5990	5990	0
161	20241126	180900	35974598165	5990	5990	5990	5990	0
162	20241126	180800	35974598165	5990	5990	5990	5990	0
163	20241126	180700	35974598165	5990	5990	5990	5990	0
164	20241126	180600	35974598165	5990	5990	5990	5990	0
165	20241126	180500	35974598165	5990	5990	5990	5990	0
166	20241126	180400	35974598165	5990	5990	5990	5990	0
167	20241126	180300	35974598165	5990	5990	5990	5990	0
168	20241126	180200	35974598165	5990	5990	5990	5990	0
169	20241126	180100	35974598165	5990	5990	5990	5990	0
170	20241126	180000	35974598165	5990	5990	5990	5990	0
171	20241126	175900	35974598165	5990	5990	5990	5990	0
172	20241126	175800	35974598165	5990	5990	5990	5990	0
173	20241126	175700	35974598165	5990	5990	5990	5990	0
174	20241126	175600	35974598165	5990	5990	5990	5990	0
175	20241126	175500	35974598165	5990	5990	5990	5990	0
176	20241126	175400	35974598165	5990	5990	5990	5990	0
177	20241126	175300	35974598165	5990	5990	5990	5990	0
178	20241126	175200	35974598165	5990	5990	5990	5990	0
179	20241126	175100	35974598165	5990	5990	5990	5990	0
180	20241126	175000	35974598165	5990	5990	5990	5990	0
181	20241126	174900	35974598165	5990	5990	5990	5990	0
182	20241126	174800	35974598165	5990	5990	5990	5990	40
183	20241126	174700	35974598165	5990	5990	5990	5990	0
184	20241126	174600	35974598165	5990	5990	5990	5990	0
185	20241126	174500	35974598165	5990	5990	5990	5990	0
186	20241126	174400	35974598165	5990	5990	5990	5990	0
187	20241126	174300	35974598165	5990	5990	5990	5990	0
188	20241126	174200	35974598165	5990	5990	5990	5990	0
189	20241126	174100	35974598165	5990	5990	5990	5990	0
190	20241126	174000	35974598165	5990	5990	5990	5990	0
191	20241126	173900	35974598165	5990	5990	5990	5990	0
192	20241126	173800	35974598165	5990	5990	5990	5990	0
193	20241126	173700	35974598165	5990	5990	5990	5990	0
194	20241126	173600	35974598165	5990	5990	5990	5990	0
195	20241126	173500	35974598165	5990	5990	5990	5990	0
196	20241126	173400	35974598165	5990	5990	5990	5990	0
197	20241126	173300	35974598165	5990	5990	5990	5990	0
198	20241126	173200	35974598165	5990	5990	5990	5990	0
199	20241126	173100	35974598165	5990	5990	5990	5990	0
200	20241126	173000	35974598165	5990	5990	5990	5990	0
201	20241126	172900	35974598165	5990	5990	5990	5990	0
202	20241126	172800	35974598165	5990	5990	5990	5990	0
203	20241126	172700	35974598165	5990	5990	5990	5990	0
204	20241126	172600	35974598165	5990	5990	5990	5990	0
205	20241126	172500	35974598165	5990	5990	5990	5990	0
206	20241126	172400	35974598165	5990	5990	5990	5990	0
207	20241126	172300	35974598165	5990	5990	5990	5990	0
208	20241126	172200	35974598165	5990	5990	5990	5990	0
209	20241126	172100	35974598165	5990	5990	5990	5990	0
210	20241126	172000	35974598165	5990	5990	5990	5990	0
211	20241126	171900	35974598165	5990	5990	5990	5990	0
212	20241126	171800	35974598165	5990	5990	5990	5990	40
213	20241126	171700	35974598165	5990	5990	5990	5990	0
214	20241126	171600	35974598165	5990	5990	5990	5990	0
215	20241126	171500	35974598165	5990	5990	5990	5990	0
216	20241126	171400	35974598165	5990	5990	5990	5990	0
217	20241126	171300	35974598165	5990	5990	5990	5990	0
218	20241126	171200	35974598165	5990	5990	5990	5990	0
219	20241126	171100	35974598165	5990	5990	5990	5990	0
220	20241126	171000	35974598165	5990	5990	5990	5990	0
221	20241126	170900	35974598165	5990	5990	5990	5990	0
222	20241126	170800	35974598165	5990	5990	5990	5990	0
223	20241126	170700	35974598165	5990	5990	5990	5990	0
224	20241126	170600	35974598165	5990	5990	5990	5990	0
225	20241126	170500	35974598165	5990	5990	5990	5990	0
226	20241126	170400	35974598165	5990	5990	5990	5990	0
227	20241126	170300	35974598165	5990	5990	5990	5990	0
228	20241126	170200	35974598165	5990	5990	5990	5990	0
229	20241126	170100	35974598165	5990	5990	5990	5990	0
230	20241126	170000	35974598165	5990	5990	5990	5990	0
231	20241126	165900	35974598165	5990	5990	5990	5990	0
232	20241126	165800	35974598165	5990	5990	5990	5990	0
233	20241126	165700	35974598165	5990	5990	5990	5990	0
234	20241126	165600	35974598165	5990	5990	5990	5990	0
235	20241126	165500	35974598165	5990	5990	5990	5990	0
236	20241126	165400	35974598165	5990	5990	5990	5990	0
237	20241126	165300	35974598165	5990	5990	5990	5990	0
238	20241126	165200	35974598165	5990	5990	5990	5990	0
239	20241126	165100	35974598165	5990	5990	5990	5990	0
240	20241126	165000	35974598165	5990	5990	5990	5990	0
241	20241126	164900	35974598165	5990	5990	5990	5990	0
242	20241126	164800	35974598165	5990	5990	5990	5990	40
243	20241126	164700	35974598165	5990	5990	5990	5990	0
244	20241126	164600	35974598165	5990	5990	5990	5990	0
245	20241126	164500	35974598165	5990	5990	5990	5990	0
246	20241126	164400	35974598165	5990	5990	5990	5990	0
247	20241126	164300	35974598165	5990	5990	5990	5990	0
248	20241126	164200	35974598165	5990	5990	5990	5990	0
249	20241126	164100	35974598165	5990	5990	5990	5990	0
250	20241126	164000	35974598165	5990	5990	5990	5990	0
251	20241126	163900	35974598165	5990	5990	5990	5990	0
252	20241126	163800	35974598165	5990	5990	5990	5990	0
253	20241126	163700	35974598165	5990	5990	5990	5990	0
254	20241126	163600	35974598165	5990	5990	5990	5990	0
255	20241126	163500	35974598165	5990	5990	5990	5990	0
256	20241126	163400	35974598165	5990	5990	5990	5990	0
257	20241126	163300	35974598165	5990	5990	5990	5990	0
258	20241126	163200	35974598165	5990	5990	5990	5990	0
259	20241126	163100	35974598165	5990	5990	5990	5990	0
260	20241126	163000	35974598165	5990	5990	5990	5990	0
261	20241126	162900	35974598165	5990	5990	5990	5990	0
262	20241126	162800	35974598165	5990	5990	5990	5990	0
263	20241126	162700	35974598165	5990	5990	5990	5990	0
264	20241126	162600	35974598165	5990	5990	5990	5990	0
265	20241126	162500	35974598165	5990	5990	5990	5990	0
266	20241126	162400	35974598165	5990	5990	5990	5990	0
267	20241126	162300	35974598165	5990	5990	5990	5990	0
268	20241126	162200	35974598165	5990	5990	5990	5990	0
269	20241126	162100	35974598165	5990	5990	5990	5990	0
270	20241126	162000	35974598165	5990	5990	5990	5990	0
271	20241126	161900	35974598165	5990	5990	5990	5990	0
272	20241126	161800	35974598165	5990	5990	5990	5990	40
273	20241126	161700	35974598165	5990	5990	5990	5990	0
274	20241126	161600	35974598165	5990	5990	5990	5990	0
275	20241126	161500	35974598165	5990	5990	5990	5990	0
276	20241126	161400	35974598165	5990	5990	5990	5990	0
277	20241126	161300	35974598165	5990	5990	5990	5990	0
278	20241126	161200	35974598165	5990	5990	5990	5990	0
279	20241126	161100	35974598165	5990	5990	5990	5990	0
280	20241126	161000	35974598165	5990	5990	5990	5990	0
281	20241126	160900	35974598165	5990	5990	5990	5990	0
282	20241126	160800	35974598165	5990	5990	5990	5990	0
283	20241126	160700	35974598165	5990	5990	5990	5990	0
284	20241126	160600	35974598165	5990	5990	5990	5990	0
285	20241126	160500	35974598165	5990	5990	5990	5990	0
286	20241126	160400	35974598165	5990	5990	5990	5990	0
287	20241126	160300	35974598165	5990	5990	5990	5990	0
288	20241126	160200	35974598165	5990	5990	5990	5990	0
289	20241126	160100	35974598165	5990	5990	5990	5990	0
290	20241126	160000	35974598165	5990	5990	5990	5990	0
291	20241126	155900	35974598165	5990	5990	5990	5990	0
292	20241126	155800	35974598165	5990	5990	5990	5990	0
293	20241126	155700	35974598165	5990	5990	5990	5990	0
294	20241126	155600	35974598165	5990	5990	5990	5990	0
295	20241126	155500	35974598165	5990	5990	5990	5990	0
296	20241126	155400	35974598165	5990	5990	5990	5990	0
297	20241126	155300	35974598165	5990	5990	5990	5990	0
298	20241126	155200	35974598165	5990	5990	5990	5990	0
299	20241126	155100	35974598165	5990	5990	5990	5990	0
300	20241126	155000	35974598165	5990	5990	5990	5990	0
301	20241126	154900	35974598165	5990	5990	5990	5990	0
302	20241126	154800	35974598165	5990	5990	5990	5990	40
303	20241126	154700	35974598165	5990	5990	5990	5990	0
304	20241126	154600	35974598165	5990	5990	5990	5990	0
305	20241126	154500	35974598165	5990	5990	5990	5990	0
306	20241126	154400	35974598165	5990	5990	5990	5990	0
307	20241126	154300	35974598165	5990	5990	5990	5990	0
308	20241126	154200	35974598165	5990	5990	5990	5990	0
309	20241126	154100	35974598165	5990	5990	5990	5990	0
310	20241126	154000	35974598165	5990	5990	5990	5990	0
311	20241126	153900	35974598165	5990	5990	5990	5990	0
312	20241126	153800	35974598165	5990	5990	5990	5990	0
313	20241126	153700	35974598165	5990	5990	5990	5990	0
314	20241126	153600	35974598165	5990	5990	5990	5990	0
315	20241126	153500	35974598165	5990	5990	5990	5990	0
316	20241126	153400	35974598165	5990	5990	5990	5990	0
317	20241126	153300	35974598165	5990	5990	5990	5990	0
318	20241126	153200	35974598165	5990	5990	5990	5990	0
319	20241126	153100	35974598165	5990	5990	5990	5990	0
320	20241126	153000	35974598165	5990	5990	5990	5990	40
321	20241126	152900	35974358565	5990	5990	5990	5990	0
322	20241126	152800	35974358565	5990	5990	5990	5990	0
323	20241126	152700	35974358565	5990	5990	5990	5990	0
324	20241126	152600	35974358565	5990	5990	5990	5990	0
325	20241126	152500	35974358565	5990	5990	5990	5990	0
326	20241126	152400	35974358565	5990	5990	5990	5990	0
327	20241126	152300	35974358565	5990	5990	5990	5990	0
328	20241126	152200	35974358565	5990	5990	5990	5990	0
329	20241126	152100	35974358565	5990	5990	5990	5990	0
330	20241126	152000	35974358565	5990	5990	5990	5990	0
331	20241126	151900	35974358565	5990	5990	5990	5990	10
332	20241126	151800	35974298665	5990	5990	5990	5990	67
333	20241126	151700	35973897335	5990	5990	5990	5990	2
334	20241126	151600	35973885355	5990	5990	5990	5990	0
335	20241126	151500	35973885355	5990	5990	5990	5990	2
336	20241126	151400	35973873375	5990	5990	5990	5990	1003
337	20241126	151300	35967865405	5990	5990	5990	5990	0
338	20241126	151200	35967865405	5990	5990	5990	5990	10
339	20241126	151100	35967805505	5990	5990	5990	5990	3
340	20241126	151000	35967787535	5990	5990	5990	5990	0
341	20241126	150900	35967787535	5990	5990	5990	5990	1
342	20241126	150800	35967781545	5990	5990	5990	5990	128
343	20241126	150700	35967014825	5990	5990	5990	5990	8
344	20241126	150600	35966966905	5990	5990	5990	5990	0
345	20241126	150500	35966966905	5990	5990	5990	5990	0
346	20241126	150400	35966966905	5990	5990	5990	5990	18
347	20241126	150300	35966859085	5990	5990	5990	5990	1
348	20241126	150200	35966853095	5990	5990	5990	5990	1
349	20241126	150100	35966847105	5990	5990	5990	5990	0
350	20241126	150000	35966847105	5990	5990	5990	5990	16
351	20241126	145900	35966751265	5990	5990	5990	5990	1028
352	20241126	145800	35960593545	5990	5990	5990	5990	316
353	20241126	145700	35958700705	5990	5990	5990	5990	1
354	20241126	145600	35958694715	5990	5990	5990	5990	0
355	20241126	145500	35958694715	5990	5990	5990	5990	99
356	20241126	145400	35958101705	5990	5990	5990	5990	400
357	20241126	145300	35955705705	5990	5990	5990	5990	307
358	20241126	145200	35953866775	5990	5990	5990	5990	450
359	20241126	145100	35951171275	5990	5990	5990	5990	0
360	20241126	145000	35951171275	5990	5990	5990	5990	180
361	20241126	144900	35950093075	5990	5990	5990	5990	20
362	20241126	144800	35949973275	5990	5990	5990	5990	136
363	20241126	144700	35949158635	5990	5990	5990	5990	0
364	20241126	144600	35949158635	5990	5990	5990	5990	20
365	20241126	144500	35949038835	5990	5990	5990	5990	1
366	20241126	144400	35949032845	5990	5990	5990	5990	28
367	20241126	144300	35948865125	5990	5990	5990	5990	70
368	20241126	144200	35948445825	5990	5990	5990	5990	0
369	20241126	144100	35948445825	5990	5990	5990	5990	0
370	20241126	144000	35948445825	5990	5990	5990	5990	0
371	20241126	143900	35948445825	5990	5990	5990	5990	0
372	20241126	143800	35948445825	5990	5990	5990	5990	215
373	20241126	143700	35947157975	5990	5990	5990	5990	11
374	20241126	143600	35947092085	5990	5990	5990	5990	500
375	20241126	143500	35944097085	5990	5990	5990	5990	0
376	20241126	143400	35944097085	5990	5990	5990	5990	0
377	20241126	143300	35944097085	5990	5990	5990	5990	500
378	20241126	143200	35941102085	5990	5990	5990	5990	529
379	20241126	143100	35937933375	5990	5990	5990	5990	500
380	20241126	143000	35934938375	5990	5990	5990	5990	0
381	20241126	142900	35934938375	5990	5990	5990	5990	1000
382	20241126	142800	35928948375	5990	5990	5990	5990	66
383	20241126	142700	35928553035	5990	5990	5990	5990	0
384	20241126	142600	35928553035	5990	5990	5990	5990	0
385	20241126	142500	35928553035	5990	5990	5990	5990	0
386	20241126	142400	35928553035	5990	5990	5990	5990	916
387	20241126	142300	35923066195	5990	5990	5990	5990	11
388	20241126	142200	35923000305	5990	5990	5990	5990	204
389	20241126	142100	35921778345	5990	5990	5990	5990	50
390	20241126	142000	35921478845	5990	5990	5990	5990	174
391	20241126	141900	35920436585	5990	5990	5990	5990	0
392	20241126	141800	35920436585	5990	5990	5990	5990	693
393	20241126	141700	35916285515	5990	5990	5990	5990	118
394	20241126	141600	35915578695	5990	5990	5990	5990	0
395	20241126	141500	35915578695	5990	5990	5990	5990	4
396	20241126	141400	35915554735	5990	5990	5990	5990	78
397	20241126	141300	35915087515	5990	5990	5990	5990	24
398	20241126	141200	35914943755	5990	5990	5990	5990	450
399	20241126	141100	35912248255	5990	5990	5990	5990	1
400	20241126	141000	35912242265	5990	5990	5990	5990	0
401	20241126	140900	35912242265	5990	5990	5990	5990	25
402	20241126	140800	35912092515	5990	5990	5990	5990	10
403	20241126	140700	35912032615	5990	5990	5990	5990	15
404	20241126	140600	35911942765	5990	5990	5990	5990	80
405	20241126	140500	35911463565	5990	5990	5990	5990	10
406	20241126	140400	35911403665	5990	5990	5990	5990	72
407	20241126	140300	35910972385	5990	5990	5990	5990	1
408	20241126	140200	35910966395	5990	5990	5990	5990	30
409	20241126	140100	35910786695	5990	5990	5990	5990	61
410	20241126	140000	35910421305	5990	5990	5990	5990	0
411	20241126	135900	35910421305	5990	5990	5990	5990	0
412	20241126	135800	35910421305	5990	5990	5990	5990	63
413	20241126	135700	35910043935	5990	5990	5990	5990	16
414	20241126	135600	35909948095	5990	5990	5990	5990	268
415	20241126	135500	35908342775	5990	5990	5990	5990	0
416	20241126	135400	35908342775	5990	5990	5990	5990	4
417	20241126	135300	35908318815	5990	5990	5990	5990	0
418	20241126	135200	35908318815	5990	5990	5990	5990	0
419	20241126	135100	35908318815	5990	5990	5990	5990	901
420	20241126	135000	35902921825	5990	5990	5990	5990	5
421	20241126	134900	35902891875	5990	5990	5990	5990	115
422	20241126	134800	35902203025	5990	5990	5990	5990	7
423	20241126	134700	35902161095	5990	5990	5990	5990	504
424	20241126	134600	35899142135	5990	5990	5990	5990	0
425	20241126	134500	35899142135	5990	5990	5990	5990	0
426	20241126	134400	35899142135	5990	5990	5990	5990	0
427	20241126	134300	35899142135	5990	5990	5990	5990	250
428	20241126	134200	35897644635	5990	5990	5990	5990	0
429	20241126	134100	35897644635	5990	5990	5990	5990	7
430	20241126	134000	35897602705	5990	5990	5990	5990	178
431	20241126	133900	35896536485	5990	5990	5990	5990	185
432	20241126	133800	35895428335	5990	5990	5990	5990	35
433	20241126	133700	35895218685	5990	5990	5990	5990	1
434	20241126	133600	35895212695	5990	5990	5990	5990	186
435	20241126	133500	35894098555	5990	5990	5990	5990	1
436	20241126	133400	35894092565	5990	5990	5990	5990	258
437	20241126	133300	35892547145	5990	5990	5990	5990	1083
438	20241126	133200	35886059975	5990	5990	5990	5990	0
439	20241126	133100	35886059975	5990	5990	5990	5990	2448
440	20241126	133000	35871396455	5990	5990	5990	5990	501
441	20241126	132900	35868395465	5990	5990	5990	5990	36
442	20241126	132800	35868179825	5990	5990	5990	5990	0
443	20241126	132700	35868179825	5990	5990	5990	5990	0
444	20241126	132600	35868179825	5990	5990	5990	5990	1
445	20241126	132500	35868173835	5990	5990	5990	5990	0
446	20241126	132400	35868173835	5990	5990	5990	5990	1307
447	20241126	132300	35860344905	5990	5990	5990	5990	874
448	20241126	132200	35855109645	5990	5990	5990	5990	0
449	20241126	132100	35855109645	5990	5990	5990	5990	56
450	20241126	132000	35854774205	5990	5990	5990	5990	42
451	20241126	131900	35854522625	5990	5990	5990	5990	96
452	20241126	131800	35853947585	5990	5990	5990	5990	241
453	20241126	131700	35852503995	5990	5990	5990	5990	20
454	20241126	131600	35852384195	5990	5990	5990	5990	0
455	20241126	131500	35852384195	5990	5990	5990	5990	69
456	20241126	131400	35851970885	5990	5990	5990	5990	218
457	20241126	131300	35850665065	5990	5990	5990	5990	1
458	20241126	131200	35850659075	5990	5990	5990	5990	1
459	20241126	131100	35850653085	5990	5990	5990	5990	5
460	20241126	131000	35850623135	5990	5990	5990	5990	0
461	20241126	130900	35850623135	5990	5990	5990	5990	1
462	20241126	130800	35850617145	5990	5990	5990	5990	19
463	20241126	130700	35850503335	5990	5990	5990	5990	5
464	20241126	130600	35850473385	5990	5990	5990	5990	525
465	20241126	130500	35847328635	5990	5990	5990	5990	1
466	20241126	130400	35847322645	5990	5990	5990	5990	0
467	20241126	130300	35847322645	5990	5990	5990	5990	0
468	20241126	130200	35847322645	5990	5990	5990	5990	0
469	20241126	130100	35847322645	5990	5990	5990	5990	175
470	20241126	130000	35846274395	5990	5990	5990	5990	786
471	20241126	125900	35841566255	5990	5990	5990	5990	1332
472	20241126	125800	35833587575	5990	5990	5990	5990	53
473	20241126	125700	35833270105	5990	5990	5990	5990	115
474	20241126	125600	35832581255	5990	5990	5990	5990	14
475	20241126	125500	35832497395	5990	5990	5990	5990	15
476	20241126	125400	35832407545	5990	5990	5990	5990	69
477	20241126	125300	35831994235	5990	5990	5990	5990	1
478	20241126	125200	35831988245	5990	5990	5990	5990	1050
479	20241126	125100	35825698745	5990	5990	5990	5990	10
480	20241126	125000	35825638845	5990	5990	5990	5990	82
481	20241126	124900	35825147665	5990	5990	5990	5990	50
482	20241126	124800	35824848165	5990	5990	5990	5990	0
483	20241126	124700	35824848165	5990	5990	5990	5990	1
484	20241126	124600	35824842175	5990	5990	5990	5990	201
485	20241126	124500	35823638185	5990	5990	5990	5990	702
486	20241126	124400	35819433205	5990	5990	5990	5990	1274
487	20241126	124300	35811801945	5990	5990	5990	5990	0
488	20241126	124200	35811801945	5990	5990	5990	5990	22
489	20241126	124100	35811670165	5990	5990	5990	5990	65
490	20241126	124000	35811280815	5990	5990	5990	5990	30
491	20241126	123900	35811101115	5990	5990	5990	5990	6
492	20241126	123800	35811065175	5990	5990	5990	5990	2
493	20241126	123700	35811053195	5990	5990	5990	5990	100
494	20241126	123600	35810454195	5990	5990	5990	5990	84
495	20241126	123500	35809951035	5990	5990	5990	5990	23
496	20241126	123400	35809813265	5990	5990	5990	5990	3
497	20241126	123300	35809795295	5990	5990	5990	5990	5
498	20241126	123200	35809765345	5990	5990	5990	5990	1
499	20241126	123100	35809759355	5990	5990	5990	5990	0
500	20241126	123000	35809759355	5990	5990	5990	5990	0
501	20241126	122900	35809759355	5990	5990	5990	5990	29
502	20241126	122800	35809585645	5990	5990	5990	5990	400
503	20241126	122700	35807189645	5990	5990	5990	5990	47
504	20241126	122600	35806908115	5990	5990	5990	5990	62
505	20241126	122500	35806536735	5990	5990	5990	5990	22
506	20241126	122400	35806404955	5990	5990	5990	5990	0
507	20241126	122300	35806404955	5990	5990	5990	5990	1
508	20241126	122200	35806398965	5990	5990	5990	5990	567
509	20241126	122100	35803002635	5990	5990	5990	5990	1
510	20241126	122000	35802996645	5990	5990	5990	5990	87
511	20241126	121900	35802475515	5990	5990	5990	5990	600
512	20241126	121800	35798881515	5990	5990	5990	5990	2035
513	20241126	121700	35786691865	5990	5990	5990	5990	1
514	20241126	121600	35786685875	5990	5990	5990	5990	474
515	20241126	121500	35783846615	5990	5990	5990	5990	0
516	20241126	121400	35783846615	5990	5990	5990	5990	19
517	20241126	121300	35783732805	5990	5990	5990	5990	1838
518	20241126	121200	35772723185	5990	5990	5990	5990	323
519	20241126	121100	35770788415	5990	5990	5990	5990	11
520	20241126	121000	35770722525	5990	5990	5990	5990	239
521	20241126	120900	35769290915	5990	5990	5990	5990	360
522	20241126	120800	35767134515	5990	5990	5990	5990	20
523	20241126	120700	35767014715	5990	5990	5990	5990	70
524	20241126	120600	35766595415	5990	5990	5990	5990	1486
525	20241126	120500	35757694275	5990	5990	5990	5990	16
526	20241126	120400	35757598435	5990	5990	5990	5990	193
527	20241126	120300	35756442365	5990	5990	5990	5990	2978
528	20241126	120200	35738604145	5990	5990	5990	5990	0
529	20241126	120100	35738604145	5990	5990	5990	5990	269
530	20241126	120000	35736992835	5990	5990	5990	5990	1
531	20241126	115900	35736986845	5990	5990	5990	5990	14
532	20241126	115800	35736902985	5990	5990	5990	5990	1026
533	20241126	115700	35730757245	5990	5990	5990	5990	1
534	20241126	115600	35730751255	5990	5990	5990	5990	19
535	20241126	115500	35730637445	5990	5990	5990	5990	305
536	20241126	115400	35728810495	5990	5990	5990	5990	77
537	20241126	115300	35728349265	5990	5990	5990	5990	269
538	20241126	115200	35726737955	5990	5990	5990	5990	13
539	20241126	115100	35726660085	5990	5990	5990	5990	343
540	20241126	115000	35724605515	5990	5990	5990	5990	1205
541	20241126	114900	35717387565	5990	5990	5990	5990	337
542	20241126	114800	35715368935	5990	5990	5990	5990	5
543	20241126	114700	35715338985	5990	5990	5990	5990	867
544	20241126	114600	35710145655	5990	5990	5990	5990	10
545	20241126	114500	35710085755	5990	5990	5990	5990	122
546	20241126	114400	35709354975	5990	5990	5990	5990	61
547	20241126	114300	35708989585	5990	5990	5990	5990	317
548	20241126	114200	35707090755	5990	5990	5990	5990	118
549	20241126	114100	35706383935	5990	5990	5990	5990	1246
550	20241126	114000	35698920395	5990	5990	5990	5990	741
551	20241126	113900	35694481805	5990	5990	5990	5990	211
552	20241126	113800	35693217915	5990	5990	5990	5990	2012
553	20241126	113700	35681166035	5990	5990	5990	5990	546
554	20241126	113600	35677895495	5990	5990	5990	5990	1972
555	20241126	113500	35666083215	5990	5990	5990	5990	763
556	20241126	113400	35661512845	5990	5990	5990	5990	189
557	20241126	113300	35660380735	5990	5990	5990	5990	559
558	20241126	113200	35657032325	5990	5990	5990	5990	980
559	20241126	113100	35651162125	5990	5990	5990	5990	459
560	20241126	113000	35648412715	5990	5990	5990	5990	1435
561	20241126	112900	35639817065	5990	5990	5990	5990	4273
562	20241126	112800	35614221795	5990	5990	5990	5990	715
563	20241126	112700	35609938945	5990	5990	5990	5990	3643
564	20241126	112600	35588117375	5990	5990	5990	5990	2221
565	20241126	112500	35574813585	5990	5990	5990	5990	1476
566	20241126	112400	35565972345	5990	5990	5990	5990	2557
567	20241126	112300	35550655915	5990	5990	5990	5990	6832
568	20241126	112200	35509732235	5990	5990	5990	5990	31128
569	20241126	112100	35323275515	5990	5990	5990	5990	1010
570	20241126	112000	35317225615	5990	5990	5990	5990	3056
571	20241126	111900	35298920175	5990	5990	5990	5990	1207
572	20241126	111800	35291690245	5990	5990	5990	5990	7774
573	20241126	111700	35245123985	5990	5990	5990	5990	19352
574	20241126	111600	35129205505	5990	5990	5990	5990	7436
575	20241126	111500	35084663865	5990	5960	5990	5960	64900
576	20241126	111400	34696010035	5960	5990	5990	5920	449589
577	20241126	111300	32003547385	5990	5760	5990	5740	1077096
578	20241126	111200	25583073165	5750	5720	5760	5720	20540
579	20241126	111100	25465240155	5730	5730	5750	5720	40438
580	20241126	111000	25233267415	5740	5670	5760	5670	55084
581	20241126	110900	24918309745	5670	5660	5680	5650	11981
582	20241126	110800	24850499505	5670	5620	5730	5610	84202
583	20241126	110700	24371708335	5610	5620	5620	5600	6706
584	20241126	110600	24334057205	5620	5600	5620	5600	4683
585	20241126	110500	24307792265	5610	5580	5610	5560	9896
586	20241126	110400	24252537865	5580	5620	5620	5560	14675
587	20241126	110300	24170547845	5610	5610	5620	5600	7906
588	20241126	110200	24126214305	5610	5600	5620	5600	7138
589	20241126	110100	24086154155	5620	5620	5640	5600	17532
590	20241126	110000	23987539275	5610	5620	5620	5600	8825
591	20241126	105900	23938024375	5610	5560	5630	5560	9920
592	20241126	105800	23882450085	5570	5550	5570	5550	6185
593	20241126	105700	23848080435	5560	5570	5570	5550	4582
594	20241126	105600	23822636555	5560	5560	5590	5550	5358
595	20241126	105500	23792810965	5550	5570	5580	5540	13426
596	20241126	105400	23718226515	5580	5600	5600	5570	10040
597	20241126	105300	23662223265	5580	5600	5600	5580	5672
598	20241126	105200	23630500805	5580	5580	5620	5570	8998
599	20241126	105100	23580235595	5600	5600	5620	5580	20193
600	20241126	105000	23467147095	5620	5590	5630	5580	9824
601	20241126	104900	23412054875	5580	5590	5610	5570	6506
602	20241126	104800	23375732505	5570	5620	5630	5560	10367
603	20241126	104700	23317803755	5630	5570	5630	5560	7615
604	20241126	104600	23275234625	5560	5630	5630	5550	20987
605	20241126	104500	23157829505	5630	5610	5640	5610	17349
606	20241126	104400	23060245655	5610	5620	5640	5600	15526
607	20241126	104300	22972956345	5630	5610	5660	5600	33665
608	20241126	104200	22783188805	5610	5550	5620	5550	18961
609	20241126	104100	22677089955	5560	5570	5580	5550	5952
610	20241126	104000	22643960635	5570	5530	5570	5520	9511
611	20241126	103900	22591214975	5530	5560	5570	5530	18218
612	20241126	103800	22490220435	5550	5580	5590	5550	5950
613	20241126	103700	22457130055	5580	5570	5600	5540	18759
614	20241126	103600	22352788835	5570	5570	5610	5570	11574
615	20241126	103500	22288144995	5580	5630	5650	5570	19503
616	20241126	103400	22179013635	5630	5620	5630	5570	21234
617	20241126	103300	22060325335	5620	5670	5670	5600	20526
618	20241126	103200	21944686375	5660	5610	5690	5610	45386
619	20241126	103100	21687863355	5610	5620	5640	5590	19285
620	20241126	103000	21579753105	5610	5610	5650	5590	30858
621	20241126	102900	21406455885	5610	5680	5690	5610	48942
622	20241126	102800	21130419325	5680	5700	5700	5640	27997
623	20241126	102700	20971693285	5690	5690	5730	5650	91297
624	20241126	102600	20451958495	5700	5730	5760	5630	143866
625	20241126	102500	19632384715	5730	5750	5770	5710	139640
626	20241126	102400	18830351705	5750	5750	5750	5750	0
627	20241126	102300	18830351705	5750	5470	5750	5470	184256
628	20241126	102200	17795709715	5470	5410	5490	5370	48318
629	20241126	102100	17532744255	5410	5370	5440	5350	26445
630	20241126	102000	17390055115	5360	5310	5390	5310	15689
631	20241126	101900	17306113975	5310	5320	5330	5300	7409
632	20241126	101800	17266715225	5320	5300	5320	5300	2767
633	20241126	101700	17252031775	5290	5300	5310	5290	4376
634	20241126	101600	17228838675	5310	5290	5310	5290	1656
635	20241126	101500	17220062865	5300	5280	5310	5270	10416
636	20241126	101400	17164914195	5280	5280	5280	5260	4979
637	20241126	101300	17138679475	5260	5290	5290	5260	4980
638	20241126	101200	17112416795	5290	5270	5290	5260	6779
639	20241126	101100	17076663235	5280	5250	5290	5240	30344
640	20241126	101000	16916760515	5250	5380	5400	5240	79971
641	20241126	100900	16493130515	5400	5430	5430	5370	8402
642	20241126	100800	16447798765	5410	5430	5430	5400	4760
643	20241126	100700	16422008875	5430	5400	5430	5400	3762
644	20241126	100600	16401633925	5430	5420	5440	5390	3878
645	20241126	100500	16380653345	5440	5410	5440	5390	2995
646	20241126	100400	16364486375	5390	5470	5480	5390	7637
647	20241126	100300	16322891695	5460	5420	5480	5390	8755
648	20241126	100200	16275236835	5420	5400	5430	5380	7550
649	20241126	100100	16234463425	5390	5430	5430	5380	7364
650	20241126	100000	16194729175	5430	5450	5450	5410	3751
651	20241126	095900	16174357565	5450	5440	5460	5430	4811
652	20241126	095800	16148157735	5440	5460	5470	5410	5230
653	20241126	095700	16119734105	5440	5480	5480	5410	5522
654	20241126	095600	16089711395	5480	5400	5520	5400	48877
655	20241126	095500	15822766785	5400	5410	5430	5390	11377
656	20241126	095400	15761211335	5410	5400	5420	5350	33976
657	20241126	095300	15578170235	5410	5390	5430	5390	9729
658	20241126	095200	15525581765	5400	5390	5400	5380	8967
659	20241126	095100	15477266415	5380	5430	5430	5350	58493
660	20241126	095000	15162327415	5420	5470	5490	5420	26859
661	20241126	094900	15016182885	5450	5540	5580	5450	38887
662	20241126	094800	14801823665	5560	5500	5570	5480	57862
663	20241126	094700	14480708405	5480	5480	5510	5460	16001
664	20241126	094600	14392924255	5480	5460	5520	5440	30620
665	20241126	094500	14225475355	5450	5520	5520	5410	49121
666	20241126	094400	13957689955	5500	5530	5570	5500	15629
667	20241126	094300	13871319935	5510	5570	5580	5500	25954
668	20241126	094200	13727806695	5580	5490	5630	5480	77187
669	20241126	094100	13297274395	5490	5510	5540	5480	21774
670	20241126	094000	13177218515	5490	5550	5550	5470	41991
671	20241126	093900	12946401245	5530	5540	5560	5510	20104
672	20241126	093800	12835077175	5540	5530	5560	5500	30489
673	20241126	093700	12666577075	5560	5570	5600	5530	34079
674	20241126	093600	12477056425	5570	5570	5580	5510	62236
675	20241126	093500	12131992975	5580	5590	5600	5570	23581
676	20241126	093400	12000374135	5590	5650	5680	5560	76674
677	20241126	093300	11570742585	5630	5680	5740	5610	177206
678	20241126	093200	10565147985	5690	5480	5750	5450	328135
679	20241126	093100	8718407325	5490	5500	5510	5440	153066
680	20241126	093000	7878608045	5500	5250	5500	5250	153064
681	20241126	092900	7051620215	5250	5280	5280	5190	59897
682	20241126	092800	6738612365	5290	5380	5390	5280	39022
683	20241126	092700	6531047725	5400	5380	5420	5360	42085
684	20241126	092600	6304010325	5380	5370	5400	5360	42798
685	20241126	092500	6073977475	5370	5290	5400	5240	32194
686	20241126	092400	5903192425	5290	5310	5330	5250	29259
687	20241126	092300	5748556375	5330	5400	5410	5310	48757
688	20241126	092200	5487590665	5390	5300	5440	5300	118550
689	20241126	092100	4849237865	5300	5240	5350	5240	58112
690	20241126	092000	4541184885	5240	5300	5340	5220	86066
691	20241126	091900	4086827795	5300	5230	5300	5220	59085
692	20241126	091800	3777442875	5380	5380	5380	5380	0
693	20241126	091700	3777442875	5380	5250	5380	5210	80394
694	20241126	091600	3349794955	5250	5280	5300	5210	80532
695	20241126	091500	2925546505	5280	5080	5290	5080	71146
696	20241126	091400	2554475715	5080	5120	5130	5070	5786
697	20241126	091300	2524965385	5120	5090	5130	5070	7491
698	20241126	091200	2486792185	5090	5090	5120	5060	8043
699	20241126	091100	2445846025	5110	5100	5130	5070	12888
700	20241126	091000	2380140945	5100	5080	5130	5080	11312
701	20241126	090900	2322521505	5120	5080	5210	5050	68904
702	20241126	090800	1967920795	5080	4965	5080	4950	19634
703	20241126	090700	1869977465	4965	5010	5030	4955	21162
704	20241126	090600	1764388350	5020	5120	5160	4980	35340
705	20241126	090500	1585428180	5100	5070	5250	5060	90773
706	20241126	090400	1116543860	5060	4980	5130	4965	48302
707	20241126	090300	872395745	4990	5030	5050	4975	25020
708	20241126	090200	747354835	5050	4855	5120	4855	80501
709	20241126	090100	343656330	4860	4840	4865	4695	26314
710	20241126	090000	217021335	4840	4900	4900	4835	44409