KissMeData/054620/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	193800	266266860	5820	5820	5820	5820	1337
3	20241126	193700	266266860	5820	5820	5820	5820	0
4	20241126	193600	266266860	5820	5820	5820	5820	0
5	20241126	193500	266266860	5820	5820	5820	5820	0
6	20241126	193400	266266860	5820	5820	5820	5820	0
7	20241126	193300	266266860	5820	5820	5820	5820	0
8	20241126	193200	266266860	5820	5820	5820	5820	0
9	20241126	193100	266266860	5820	5820	5820	5820	0
10	20241126	193000	266266860	5820	5820	5820	5820	0
11	20241126	192900	266266860	5820	5820	5820	5820	0
12	20241126	192800	266266860	5820	5820	5820	5820	0
13	20241126	192700	266266860	5820	5820	5820	5820	0
14	20241126	192600	266266860	5820	5820	5820	5820	0
15	20241126	192500	266266860	5820	5820	5820	5820	0
16	20241126	192400	266266860	5820	5820	5820	5820	0
17	20241126	192300	266266860	5820	5820	5820	5820	0
18	20241126	192200	266266860	5820	5820	5820	5820	0
19	20241126	192100	266266860	5820	5820	5820	5820	0
20	20241126	192000	266266860	5820	5820	5820	5820	0
21	20241126	191900	266266860	5820	5820	5820	5820	0
22	20241126	191800	266266860	5820	5820	5820	5820	0
23	20241126	191700	266266860	5820	5820	5820	5820	0
24	20241126	191600	266266860	5820	5820	5820	5820	0
25	20241126	191500	266266860	5820	5820	5820	5820	0
26	20241126	191400	266266860	5820	5820	5820	5820	0
27	20241126	191300	266266860	5820	5820	5820	5820	0
28	20241126	191200	266266860	5820	5820	5820	5820	0
29	20241126	191100	266266860	5820	5820	5820	5820	0
30	20241126	191000	266266860	5820	5820	5820	5820	0
31	20241126	190900	266266860	5820	5820	5820	5820	0
32	20241126	190800	266266860	5820	5820	5820	5820	1337
33	20241126	190700	266266860	5820	5820	5820	5820	0
34	20241126	190600	266266860	5820	5820	5820	5820	0
35	20241126	190500	266266860	5820	5820	5820	5820	0
36	20241126	190400	266266860	5820	5820	5820	5820	0
37	20241126	190300	266266860	5820	5820	5820	5820	0
38	20241126	190200	266266860	5820	5820	5820	5820	0
39	20241126	190100	266266860	5820	5820	5820	5820	0
40	20241126	190000	266266860	5820	5820	5820	5820	0
41	20241126	185900	266266860	5820	5820	5820	5820	0
42	20241126	185800	266266860	5820	5820	5820	5820	0
43	20241126	185700	266266860	5820	5820	5820	5820	0
44	20241126	185600	266266860	5820	5820	5820	5820	0
45	20241126	185500	266266860	5820	5820	5820	5820	0
46	20241126	185400	266266860	5820	5820	5820	5820	0
47	20241126	185300	266266860	5820	5820	5820	5820	0
48	20241126	185200	266266860	5820	5820	5820	5820	0
49	20241126	185100	266266860	5820	5820	5820	5820	0
50	20241126	185000	266266860	5820	5820	5820	5820	0
51	20241126	184900	266266860	5820	5820	5820	5820	0
52	20241126	184800	266266860	5820	5820	5820	5820	0
53	20241126	184700	266266860	5820	5820	5820	5820	0
54	20241126	184600	266266860	5820	5820	5820	5820	0
55	20241126	184500	266266860	5820	5820	5820	5820	0
56	20241126	184400	266266860	5820	5820	5820	5820	0
57	20241126	184300	266266860	5820	5820	5820	5820	0
58	20241126	184200	266266860	5820	5820	5820	5820	0
59	20241126	184100	266266860	5820	5820	5820	5820	0
60	20241126	184000	266266860	5820	5820	5820	5820	0
61	20241126	183900	266266860	5820	5820	5820	5820	0
62	20241126	183800	266266860	5820	5820	5820	5820	1337
63	20241126	183700	266266860	5820	5820	5820	5820	0
64	20241126	183600	266266860	5820	5820	5820	5820	0
65	20241126	183500	266266860	5820	5820	5820	5820	0
66	20241126	183400	266266860	5820	5820	5820	5820	0
67	20241126	183300	266266860	5820	5820	5820	5820	0
68	20241126	183200	266266860	5820	5820	5820	5820	0
69	20241126	183100	266266860	5820	5820	5820	5820	0
70	20241126	183000	266266860	5820	5820	5820	5820	0
71	20241126	182900	266266860	5820	5820	5820	5820	0
72	20241126	182800	266266860	5820	5820	5820	5820	0
73	20241126	182700	266266860	5820	5820	5820	5820	0
74	20241126	182600	266266860	5820	5820	5820	5820	0
75	20241126	182500	266266860	5820	5820	5820	5820	0
76	20241126	182400	266266860	5820	5820	5820	5820	0
77	20241126	182300	266266860	5820	5820	5820	5820	0
78	20241126	182200	266266860	5820	5820	5820	5820	0
79	20241126	182100	266266860	5820	5820	5820	5820	0
80	20241126	182000	266266860	5820	5820	5820	5820	0
81	20241126	181900	266266860	5820	5820	5820	5820	0
82	20241126	181800	266266860	5820	5820	5820	5820	0
83	20241126	181700	266266860	5820	5820	5820	5820	0
84	20241126	181600	266266860	5820	5820	5820	5820	0
85	20241126	181500	266266860	5820	5820	5820	5820	0
86	20241126	181400	266266860	5820	5820	5820	5820	0
87	20241126	181300	266266860	5820	5820	5820	5820	0
88	20241126	181200	266266860	5820	5820	5820	5820	0
89	20241126	181100	266266860	5820	5820	5820	5820	0
90	20241126	181000	266266860	5820	5820	5820	5820	0
91	20241126	180900	266266860	5820	5820	5820	5820	0
92	20241126	180800	266266860	5820	5820	5820	5820	1337
93	20241126	180700	266266860	5820	5820	5820	5820	0
94	20241126	180600	266266860	5820	5820	5820	5820	0
95	20241126	180500	266266860	5820	5820	5820	5820	0
96	20241126	180400	266266860	5820	5820	5820	5820	0
97	20241126	180300	266266860	5820	5820	5820	5820	0
98	20241126	180200	266266860	5820	5820	5820	5820	0
99	20241126	180100	266266860	5820	5820	5820	5820	0
100	20241126	180000	266266860	5820	5820	5820	5820	0
101	20241126	175900	266266860	5820	5820	5820	5820	0
102	20241126	175800	266266860	5820	5820	5820	5820	0
103	20241126	175700	266266860	5820	5820	5820	5820	0
104	20241126	175600	266266860	5820	5820	5820	5820	0
105	20241126	175500	266266860	5820	5820	5820	5820	0
106	20241126	175400	266266860	5820	5820	5820	5820	0
107	20241126	175300	266266860	5820	5820	5820	5820	0
108	20241126	175200	266266860	5820	5820	5820	5820	0
109	20241126	175100	266266860	5820	5820	5820	5820	0
110	20241126	175000	266266860	5820	5820	5820	5820	0
111	20241126	174900	266266860	5820	5820	5820	5820	0
112	20241126	174800	266266860	5820	5820	5820	5820	0
113	20241126	174700	266266860	5820	5820	5820	5820	0
114	20241126	174600	266266860	5820	5820	5820	5820	0
115	20241126	174500	266266860	5820	5820	5820	5820	0
116	20241126	174400	266266860	5820	5820	5820	5820	0
117	20241126	174300	266266860	5820	5820	5820	5820	0
118	20241126	174200	266266860	5820	5820	5820	5820	0
119	20241126	174100	266266860	5820	5820	5820	5820	0
120	20241126	174000	266266860	5820	5820	5820	5820	0
121	20241126	173900	266266860	5820	5820	5820	5820	0
122	20241126	173800	266266860	5820	5820	5820	5820	1337
123	20241126	173700	266266860	5820	5820	5820	5820	0
124	20241126	173600	266266860	5820	5820	5820	5820	0
125	20241126	173500	266266860	5820	5820	5820	5820	0
126	20241126	173400	266266860	5820	5820	5820	5820	0
127	20241126	173300	266266860	5820	5820	5820	5820	0
128	20241126	173200	266266860	5820	5820	5820	5820	0
129	20241126	173100	266266860	5820	5820	5820	5820	0
130	20241126	173000	266266860	5820	5820	5820	5820	0
131	20241126	172900	266266860	5820	5820	5820	5820	0
132	20241126	172800	266266860	5820	5820	5820	5820	0
133	20241126	172700	266266860	5820	5820	5820	5820	0
134	20241126	172600	266266860	5820	5820	5820	5820	0
135	20241126	172500	266266860	5820	5820	5820	5820	0
136	20241126	172400	266266860	5820	5820	5820	5820	0
137	20241126	172300	266266860	5820	5820	5820	5820	0
138	20241126	172200	266266860	5820	5820	5820	5820	0
139	20241126	172100	266266860	5820	5820	5820	5820	0
140	20241126	172000	266266860	5820	5820	5820	5820	0
141	20241126	171900	266266860	5820	5820	5820	5820	0
142	20241126	171800	266266860	5820	5820	5820	5820	0
143	20241126	171700	266266860	5820	5820	5820	5820	0
144	20241126	171600	266266860	5820	5820	5820	5820	0
145	20241126	171500	266266860	5820	5820	5820	5820	0
146	20241126	171400	266266860	5820	5820	5820	5820	0
147	20241126	171300	266266860	5820	5820	5820	5820	0
148	20241126	171200	266266860	5820	5820	5820	5820	0
149	20241126	171100	266266860	5820	5820	5820	5820	0
150	20241126	171000	266266860	5820	5820	5820	5820	0
151	20241126	170900	266266860	5820	5820	5820	5820	0
152	20241126	170800	266266860	5820	5820	5820	5820	1337
153	20241126	170700	266266860	5820	5820	5820	5820	0
154	20241126	170600	266266860	5820	5820	5820	5820	0
155	20241126	170500	266266860	5820	5820	5820	5820	0
156	20241126	170400	266266860	5820	5820	5820	5820	0
157	20241126	170300	266266860	5820	5820	5820	5820	0
158	20241126	170200	266266860	5820	5820	5820	5820	0
159	20241126	170100	266266860	5820	5820	5820	5820	0
160	20241126	170000	266266860	5820	5820	5820	5820	0
161	20241126	165900	266266860	5820	5820	5820	5820	0
162	20241126	165800	266266860	5820	5820	5820	5820	0
163	20241126	165700	266266860	5820	5820	5820	5820	0
164	20241126	165600	266266860	5820	5820	5820	5820	0
165	20241126	165500	266266860	5820	5820	5820	5820	0
166	20241126	165400	266266860	5820	5820	5820	5820	0
167	20241126	165300	266266860	5820	5820	5820	5820	0
168	20241126	165200	266266860	5820	5820	5820	5820	0
169	20241126	165100	266266860	5820	5820	5820	5820	0
170	20241126	165000	266266860	5820	5820	5820	5820	0
171	20241126	164900	266266860	5820	5820	5820	5820	0
172	20241126	164800	266266860	5820	5820	5820	5820	0
173	20241126	164700	266266860	5820	5820	5820	5820	0
174	20241126	164600	266266860	5820	5820	5820	5820	0
175	20241126	164500	266266860	5820	5820	5820	5820	0
176	20241126	164400	266266860	5820	5820	5820	5820	0
177	20241126	164300	266266860	5820	5820	5820	5820	0
178	20241126	164200	266266860	5820	5820	5820	5820	0
179	20241126	164100	266266860	5820	5820	5820	5820	0
180	20241126	164000	266266860	5820	5820	5820	5820	0
181	20241126	163900	266266860	5820	5820	5820	5820	0
182	20241126	163800	266266860	5820	5820	5820	5820	1337
183	20241126	163700	266266860	5820	5820	5820	5820	0
184	20241126	163600	266266860	5820	5820	5820	5820	0
185	20241126	163500	266266860	5820	5820	5820	5820	0
186	20241126	163400	266266860	5820	5820	5820	5820	0
187	20241126	163300	266266860	5820	5820	5820	5820	0
188	20241126	163200	266266860	5820	5820	5820	5820	0
189	20241126	163100	266266860	5820	5820	5820	5820	0
190	20241126	163000	266266860	5820	5820	5820	5820	0
191	20241126	162900	266266860	5820	5820	5820	5820	0
192	20241126	162800	266266860	5820	5820	5820	5820	0
193	20241126	162700	266266860	5820	5820	5820	5820	0
194	20241126	162600	266266860	5820	5820	5820	5820	0
195	20241126	162500	266266860	5820	5820	5820	5820	0
196	20241126	162400	266266860	5820	5820	5820	5820	0
197	20241126	162300	266266860	5820	5820	5820	5820	0
198	20241126	162200	266266860	5820	5820	5820	5820	0
199	20241126	162100	266266860	5820	5820	5820	5820	0
200	20241126	162000	266266860	5820	5820	5820	5820	0
201	20241126	161900	266266860	5820	5820	5820	5820	0
202	20241126	161800	266266860	5820	5820	5820	5820	0
203	20241126	161700	266266860	5820	5820	5820	5820	0
204	20241126	161600	266266860	5820	5820	5820	5820	0
205	20241126	161500	266266860	5820	5820	5820	5820	0
206	20241126	161400	266266860	5820	5820	5820	5820	0
207	20241126	161300	266266860	5820	5820	5820	5820	0
208	20241126	161200	266266860	5820	5820	5820	5820	0
209	20241126	161100	266266860	5820	5820	5820	5820	0
210	20241126	161000	266266860	5820	5820	5820	5820	0
211	20241126	160900	266266860	5820	5820	5820	5820	0
212	20241126	160800	266266860	5820	5820	5820	5820	1337
213	20241126	160700	266266860	5820	5820	5820	5820	0
214	20241126	160600	266266860	5820	5820	5820	5820	0
215	20241126	160500	266266860	5820	5820	5820	5820	0
216	20241126	160400	266266860	5820	5820	5820	5820	0
217	20241126	160300	266266860	5820	5820	5820	5820	0
218	20241126	160200	266266860	5820	5820	5820	5820	0
219	20241126	160100	266266860	5820	5820	5820	5820	0
220	20241126	160000	266266860	5820	5820	5820	5820	0
221	20241126	155900	266266860	5820	5820	5820	5820	0
222	20241126	155800	266266860	5820	5820	5820	5820	0
223	20241126	155700	266266860	5820	5820	5820	5820	0
224	20241126	155600	266266860	5820	5820	5820	5820	0
225	20241126	155500	266266860	5820	5820	5820	5820	0
226	20241126	155400	266266860	5820	5820	5820	5820	0
227	20241126	155300	266266860	5820	5820	5820	5820	0
228	20241126	155200	266266860	5820	5820	5820	5820	0
229	20241126	155100	266266860	5820	5820	5820	5820	0
230	20241126	155000	266266860	5820	5820	5820	5820	0
231	20241126	154900	266266860	5820	5820	5820	5820	0
232	20241126	154800	266266860	5820	5820	5820	5820	0
233	20241126	154700	266266860	5820	5820	5820	5820	0
234	20241126	154600	266266860	5820	5820	5820	5820	0
235	20241126	154500	266266860	5820	5820	5820	5820	0
236	20241126	154400	266266860	5820	5820	5820	5820	0
237	20241126	154300	266266860	5820	5820	5820	5820	0
238	20241126	154200	266266860	5820	5820	5820	5820	0
239	20241126	154100	266266860	5820	5820	5820	5820	0
240	20241126	154000	266266860	5820	5820	5820	5820	0
241	20241126	153900	266266860	5820	5820	5820	5820	0
242	20241126	153800	266266860	5820	5820	5820	5820	1337
243	20241126	153700	266266860	5820	5820	5820	5820	0
244	20241126	153600	266266860	5820	5820	5820	5820	0
245	20241126	153500	266266860	5820	5820	5820	5820	0
246	20241126	153400	266266860	5820	5820	5820	5820	0
247	20241126	153300	266266860	5820	5820	5820	5820	0
248	20241126	153200	266266860	5820	5820	5820	5820	0
249	20241126	153100	266266860	5820	5820	5820	5820	0
250	20241126	153000	266266860	5820	5820	5820	5820	1337
251	20241126	152900	258485520	5820	5820	5820	5820	0
252	20241126	152800	258485520	5820	5820	5820	5820	0
253	20241126	152700	258485520	5820	5820	5820	5820	0
254	20241126	152600	258485520	5820	5820	5820	5820	0
255	20241126	152500	258485520	5820	5820	5820	5820	0
256	20241126	152400	258485520	5820	5820	5820	5820	0
257	20241126	152300	258485520	5820	5820	5820	5820	0
258	20241126	152200	258485520	5820	5820	5820	5820	0
259	20241126	152100	258485520	5820	5820	5820	5820	0
260	20241126	152000	258485520	5820	5820	5820	5820	0
261	20241126	151900	258485520	5820	5830	5830	5820	21
262	20241126	151800	258363120	5840	5840	5840	5840	0
263	20241126	151700	258363120	5840	5840	5840	5840	0
264	20241126	151600	258363120	5840	5830	5880	5830	315
265	20241126	151500	256523720	5830	5830	5830	5830	0
266	20241126	151400	256523720	5830	5830	5830	5830	276
267	20241126	151300	254914640	5830	5830	5830	5830	0
268	20241126	151200	254914640	5830	5830	5830	5830	0
269	20241126	151100	254914640	5830	5830	5830	5830	0
270	20241126	151000	254914640	5830	5830	5830	5830	0
271	20241126	150900	254914640	5830	5830	5830	5830	0
272	20241126	150800	254914640	5830	5830	5830	5830	0
273	20241126	150700	254914640	5830	5830	5830	5830	0
274	20241126	150600	254914640	5830	5830	5830	5830	0
275	20241126	150500	254914640	5830	5830	5830	5830	0
276	20241126	150400	254914640	5830	5830	5830	5830	6
277	20241126	150300	254879660	5830	5830	5830	5830	0
278	20241126	150200	254879660	5830	5830	5830	5830	0
279	20241126	150100	254879660	5830	5830	5830	5830	0
280	20241126	150000	254879660	5830	5830	5830	5830	0
281	20241126	145900	254879660	5830	5830	5830	5830	2
282	20241126	145800	254868000	5870	5870	5870	5870	0
283	20241126	145700	254868000	5870	5870	5870	5870	0
284	20241126	145600	254868000	5870	5870	5870	5870	0
285	20241126	145500	254868000	5870	5870	5870	5870	0
286	20241126	145400	254868000	5870	5870	5870	5870	0
287	20241126	145300	254868000	5870	5870	5870	5870	0
288	20241126	145200	254868000	5870	5870	5870	5870	0
289	20241126	145100	254868000	5870	5870	5870	5870	0
290	20241126	145000	254868000	5870	5870	5870	5870	0
291	20241126	144900	254868000	5870	5870	5870	5870	0
292	20241126	144800	254868000	5870	5870	5870	5870	0
293	20241126	144700	254868000	5870	5870	5870	5870	0
294	20241126	144600	254868000	5870	5870	5870	5870	0
295	20241126	144500	254868000	5870	5870	5870	5870	0
296	20241126	144400	254868000	5870	5870	5870	5870	0
297	20241126	144300	254868000	5870	5870	5870	5870	0
298	20241126	144200	254868000	5870	5870	5870	5870	0
299	20241126	144100	254868000	5870	5870	5870	5870	9
300	20241126	144000	254815170	5830	5830	5830	5830	0
301	20241126	143900	254815170	5830	5830	5830	5830	0
302	20241126	143800	254815170	5830	5830	5830	5830	0
303	20241126	143700	254815170	5830	5830	5830	5830	0
304	20241126	143600	254815170	5830	5830	5830	5830	0
305	20241126	143500	254815170	5830	5830	5830	5830	0
306	20241126	143400	254815170	5830	5830	5830	5830	0
307	20241126	143300	254815170	5830	5830	5830	5830	0
308	20241126	143200	254815170	5830	5830	5830	5830	0
309	20241126	143100	254815170	5830	5830	5830	5830	100
310	20241126	143000	254232170	5830	5830	5830	5830	0
311	20241126	142900	254232170	5830	5830	5830	5830	0
312	20241126	142800	254232170	5830	5830	5830	5830	0
313	20241126	142700	254232170	5830	5830	5830	5830	0
314	20241126	142600	254232170	5830	5830	5830	5830	0
315	20241126	142500	254232170	5830	5830	5830	5830	0
316	20241126	142400	254232170	5830	5830	5830	5830	200
317	20241126	142300	253066170	5840	5840	5840	5840	317
318	20241126	142200	251214890	5850	5850	5850	5850	0
319	20241126	142100	251214890	5850	5850	5850	5850	29
320	20241126	142000	251045240	5850	5850	5850	5850	0
321	20241126	141900	251045240	5850	5850	5850	5850	0
322	20241126	141800	251045240	5850	5850	5850	5850	0
323	20241126	141700	251045240	5850	5850	5850	5850	0
324	20241126	141600	251045240	5850	5850	5850	5850	0
325	20241126	141500	251045240	5850	5850	5850	5850	0
326	20241126	141400	251045240	5850	5850	5850	5850	0
327	20241126	141300	251045240	5850	5850	5850	5850	0
328	20241126	141200	251045240	5850	5850	5850	5850	0
329	20241126	141100	251045240	5850	5850	5850	5850	0
330	20241126	141000	251045240	5850	5850	5850	5850	0
331	20241126	140900	251045240	5850	5850	5850	5850	0
332	20241126	140800	251045240	5850	5850	5850	5850	0
333	20241126	140700	251045240	5850	5850	5850	5850	0
334	20241126	140600	251045240	5850	5850	5850	5850	0
335	20241126	140500	251045240	5850	5850	5850	5850	1
336	20241126	140400	251039390	5850	5850	5850	5850	0
337	20241126	140300	251039390	5850	5850	5850	5850	0
338	20241126	140200	251039390	5850	5850	5850	5850	0
339	20241126	140100	251039390	5850	5860	5860	5850	282
340	20241126	140000	249389590	5860	5860	5860	5860	4
341	20241126	135900	249366150	5880	5880	5880	5880	0
342	20241126	135800	249366150	5880	5880	5880	5880	0
343	20241126	135700	249366150	5880	5880	5880	5880	2
344	20241126	135600	249354390	5860	5870	5870	5860	287
345	20241126	135500	247672560	5890	5890	5890	5890	0
346	20241126	135400	247672560	5890	5890	5890	5890	0
347	20241126	135300	247672560	5890	5890	5890	5890	0
348	20241126	135200	247672560	5890	5890	5890	5890	24
349	20241126	135100	247531200	5870	5870	5870	5870	0
350	20241126	135000	247531200	5870	5870	5870	5870	0
351	20241126	134900	247531200	5870	5870	5870	5870	0
352	20241126	134800	247531200	5870	5870	5870	5870	0
353	20241126	134700	247531200	5870	5870	5870	5870	0
354	20241126	134600	247531200	5870	5870	5870	5870	0
355	20241126	134500	247531200	5870	5870	5870	5870	443
356	20241126	134400	244930790	5860	5820	5860	5820	1401
357	20241126	134300	236742260	5820	5790	5820	5790	690
358	20241126	134200	232736220	5770	5770	5770	5770	0
359	20241126	134100	232736220	5770	5770	5770	5770	0
360	20241126	134000	232736220	5770	5770	5770	5770	0
361	20241126	133900	232736220	5770	5770	5770	5770	11
362	20241126	133800	232672750	5770	5770	5770	5770	0
363	20241126	133700	232672750	5770	5770	5770	5770	0
364	20241126	133600	232672750	5770	5770	5770	5770	0
365	20241126	133500	232672750	5770	5770	5770	5770	0
366	20241126	133400	232672750	5770	5770	5770	5770	0
367	20241126	133300	232672750	5770	5770	5770	5770	0
368	20241126	133200	232672750	5770	5770	5770	5770	0
369	20241126	133100	232672750	5770	5770	5770	5770	0
370	20241126	133000	232672750	5770	5770	5770	5770	0
371	20241126	132900	232672750	5770	5770	5770	5770	0
372	20241126	132800	232672750	5770	5770	5770	5770	0
373	20241126	132700	232672750	5770	5770	5770	5770	0
374	20241126	132600	232672750	5770	5770	5770	5770	0
375	20241126	132500	232672750	5770	5770	5770	5770	0
376	20241126	132400	232672750	5770	5770	5770	5770	0
377	20241126	132300	232672750	5770	5770	5770	5770	0
378	20241126	132200	232672750	5770	5770	5770	5770	0
379	20241126	132100	232672750	5770	5770	5770	5770	0
380	20241126	132000	232672750	5770	5770	5770	5770	0
381	20241126	131900	232672750	5770	5780	5780	5770	554
382	20241126	131800	229475320	5780	5780	5780	5780	0
383	20241126	131700	229475320	5780	5780	5780	5780	0
384	20241126	131600	229475320	5780	5780	5780	5780	0
385	20241126	131500	229475320	5780	5780	5780	5780	0
386	20241126	131400	229475320	5780	5780	5780	5780	0
387	20241126	131300	229475320	5780	5780	5780	5780	128
388	20241126	131200	228735480	5780	5780	5780	5780	476
389	20241126	131100	225984200	5770	5770	5770	5770	1
390	20241126	131000	225978430	5780	5780	5780	5780	0
391	20241126	130900	225978430	5780	5780	5780	5780	0
392	20241126	130800	225978430	5780	5780	5780	5780	0
393	20241126	130700	225978430	5780	5780	5780	5780	0
394	20241126	130600	225978430	5780	5780	5780	5780	0
395	20241126	130500	225978430	5780	5780	5780	5780	0
396	20241126	130400	225978430	5780	5780	5780	5780	0
397	20241126	130300	225978430	5780	5780	5780	5780	0
398	20241126	130200	225978430	5780	5780	5780	5780	0
399	20241126	130100	225978430	5780	5780	5780	5780	0
400	20241126	130000	225978430	5780	5780	5780	5780	361
401	20241126	125900	223891850	5780	5780	5780	5780	0
402	20241126	125800	223891850	5780	5780	5780	5780	0
403	20241126	125700	223891850	5780	5780	5780	5780	0
404	20241126	125600	223891850	5780	5780	5780	5780	3
405	20241126	125500	223874510	5780	5780	5780	5780	0
406	20241126	125400	223874510	5780	5780	5780	5780	0
407	20241126	125300	223874510	5780	5780	5780	5780	0
408	20241126	125200	223874510	5780	5780	5780	5780	3
409	20241126	125100	223857170	5780	5780	5780	5760	25
410	20241126	125000	223713030	5780	5780	5780	5780	4
411	20241126	124900	223689910	5780	5780	5780	5780	0
412	20241126	124800	223689910	5780	5780	5780	5780	0
413	20241126	124700	223689910	5780	5780	5780	5780	0
414	20241126	124600	223689910	5780	5780	5780	5780	0
415	20241126	124500	223689910	5780	5780	5780	5780	0
416	20241126	124400	223689910	5780	5780	5780	5780	0
417	20241126	124300	223689910	5780	5780	5780	5780	0
418	20241126	124200	223689910	5780	5780	5780	5780	0
419	20241126	124100	223689910	5780	5780	5780	5780	0
420	20241126	124000	223689910	5780	5780	5780	5780	0
421	20241126	123900	223689910	5780	5780	5780	5780	0
422	20241126	123800	223689910	5780	5780	5780	5780	0
423	20241126	123700	223689910	5780	5780	5780	5780	0
424	20241126	123600	223689910	5780	5780	5780	5780	0
425	20241126	123500	223689910	5780	5780	5780	5780	0
426	20241126	123400	223689910	5780	5780	5780	5780	0
427	20241126	123300	223689910	5780	5780	5780	5780	0
428	20241126	123200	223689910	5780	5780	5780	5780	0
429	20241126	123100	223689910	5780	5780	5780	5780	0
430	20241126	123000	223689910	5780	5780	5780	5780	0
431	20241126	122900	223689910	5780	5780	5780	5780	0
432	20241126	122800	223689910	5780	5780	5780	5780	0
433	20241126	122700	223689910	5780	5780	5780	5780	27
434	20241126	122600	223533850	5760	5760	5760	5760	0
435	20241126	122500	223533850	5760	5760	5760	5760	0
436	20241126	122400	223533850	5760	5760	5760	5760	0
437	20241126	122300	223533850	5760	5760	5760	5760	0
438	20241126	122200	223533850	5760	5760	5760	5760	0
439	20241126	122100	223533850	5760	5760	5760	5760	0
440	20241126	122000	223533850	5760	5760	5760	5760	0
441	20241126	121900	223533850	5760	5760	5760	5760	0
442	20241126	121800	223533850	5760	5760	5760	5760	0
443	20241126	121700	223533850	5760	5760	5760	5760	0
444	20241126	121600	223533850	5760	5760	5760	5760	100
445	20241126	121500	222957850	5760	5760	5760	5760	0
446	20241126	121400	222957850	5760	5760	5760	5760	0
447	20241126	121300	222957850	5760	5760	5760	5760	0
448	20241126	121200	222957850	5760	5760	5760	5760	0
449	20241126	121100	222957850	5760	5760	5760	5760	0
450	20241126	121000	222957850	5760	5760	5760	5760	0
451	20241126	120900	222957850	5760	5760	5760	5760	0
452	20241126	120800	222957850	5760	5760	5760	5760	0
453	20241126	120700	222957850	5760	5780	5780	5760	67
454	20241126	120600	222571330	5770	5770	5770	5770	0
455	20241126	120500	222571330	5770	5770	5770	5770	0
456	20241126	120400	222571330	5770	5770	5770	5770	5
457	20241126	120300	222542480	5760	5760	5760	5760	0
458	20241126	120200	222542480	5760	5760	5760	5760	0
459	20241126	120100	222542480	5760	5760	5760	5760	0
460	20241126	120000	222542480	5760	5760	5760	5760	0
461	20241126	115900	222542480	5760	5760	5760	5760	0
462	20241126	115800	222542480	5760	5760	5760	5760	0
463	20241126	115700	222542480	5760	5760	5760	5760	0
464	20241126	115600	222542480	5760	5760	5760	5760	0
465	20241126	115500	222542480	5760	5760	5760	5760	0
466	20241126	115400	222542480	5760	5760	5760	5760	0
467	20241126	115300	222542480	5760	5760	5760	5760	0
468	20241126	115200	222542480	5760	5760	5760	5760	0
469	20241126	115100	222542480	5760	5760	5760	5760	0
470	20241126	115000	222542480	5760	5780	5780	5760	1000
471	20241126	114900	216776860	5810	5810	5810	5810	0
472	20241126	114800	216776860	5810	5810	5810	5810	0
473	20241126	114700	216776860	5810	5810	5810	5810	0
474	20241126	114600	216776860	5810	5810	5810	5810	0
475	20241126	114500	216776860	5810	5810	5810	5810	50
476	20241126	114400	216486360	5810	5810	5810	5810	0
477	20241126	114300	216486360	5810	5810	5810	5810	0
478	20241126	114200	216486360	5810	5810	5810	5810	0
479	20241126	114100	216486360	5810	5810	5810	5810	50
480	20241126	114000	216195860	5780	5780	5780	5780	0
481	20241126	113900	216195860	5780	5780	5780	5780	0
482	20241126	113800	216195860	5780	5780	5780	5780	0
483	20241126	113700	216195860	5780	5780	5780	5780	0
484	20241126	113600	216195860	5780	5780	5780	5780	0
485	20241126	113500	216195860	5780	5780	5780	5780	0
486	20241126	113400	216195860	5780	5790	5790	5780	356
487	20241126	113300	214138030	5790	5790	5790	5790	0
488	20241126	113200	214138030	5790	5790	5790	5790	0
489	20241126	113100	214138030	5790	5790	5790	5790	0
490	20241126	113000	214138030	5790	5790	5790	5790	0
491	20241126	112900	214138030	5790	5790	5790	5790	0
492	20241126	112800	214138030	5790	5790	5790	5790	0
493	20241126	112700	214138030	5790	5790	5790	5790	0
494	20241126	112600	214138030	5790	5790	5790	5790	100
495	20241126	112500	213559030	5790	5790	5790	5790	0
496	20241126	112400	213559030	5790	5790	5790	5790	0
497	20241126	112300	213559030	5790	5790	5790	5790	0
498	20241126	112200	213559030	5790	5790	5790	5790	0
499	20241126	112100	213559030	5790	5790	5790	5790	0
500	20241126	112000	213559030	5790	5790	5790	5790	0
501	20241126	111900	213559030	5790	5790	5790	5790	50
502	20241126	111800	213269530	5780	5780	5780	5780	0
503	20241126	111700	213269530	5780	5780	5780	5780	0
504	20241126	111600	213269530	5780	5780	5780	5780	0
505	20241126	111500	213269530	5780	5780	5780	5780	0
506	20241126	111400	213269530	5780	5780	5780	5780	0
507	20241126	111300	213269530	5780	5780	5780	5780	0
508	20241126	111200	213269530	5780	5780	5780	5780	0
509	20241126	111100	213269530	5780	5780	5780	5780	0
510	20241126	111000	213269530	5780	5780	5780	5780	0
511	20241126	110900	213269530	5780	5780	5780	5780	0
512	20241126	110800	213269530	5780	5780	5780	5780	0
513	20241126	110700	213269530	5780	5780	5780	5780	0
514	20241126	110600	213269530	5780	5780	5780	5780	644
515	20241126	110500	209547210	5780	5780	5780	5780	1
516	20241126	110400	209541430	5780	5770	5780	5770	296
517	20241126	110300	207830560	5770	5770	5770	5770	3
518	20241126	110200	207813250	5780	5780	5780	5780	126
519	20241126	110100	207084970	5780	5780	5780	5780	75
520	20241126	110000	206651470	5780	5800	5800	5780	501
521	20241126	105900	203751180	5800	5800	5800	5800	0
522	20241126	105800	203751180	5800	5800	5800	5800	0
523	20241126	105700	203751180	5800	5800	5800	5800	2
524	20241126	105600	203739580	5800	5800	5800	5800	0
525	20241126	105500	203739580	5800	5800	5800	5800	5
526	20241126	105400	203710580	5810	5820	5820	5810	329
527	20241126	105300	201798980	5820	5820	5820	5820	0
528	20241126	105200	201798980	5820	5820	5820	5820	0
529	20241126	105100	201798980	5820	5820	5820	5820	0
530	20241126	105000	201798980	5820	5820	5820	5820	0
531	20241126	104900	201798980	5820	5820	5820	5820	0
532	20241126	104800	201798980	5820	5820	5820	5820	0
533	20241126	104700	201798980	5820	5820	5820	5820	0
534	20241126	104600	201798980	5820	5820	5820	5820	0
535	20241126	104500	201798980	5820	5820	5820	5820	0
536	20241126	104400	201798980	5820	5820	5820	5820	0
537	20241126	104300	201798980	5820	5820	5820	5820	0
538	20241126	104200	201798980	5820	5830	5830	5820	4
539	20241126	104100	201775670	5830	5830	5830	5830	0
540	20241126	104000	201775670	5830	5830	5830	5830	0
541	20241126	103900	201775670	5830	5830	5830	5830	0
542	20241126	103800	201775670	5830	5830	5830	5830	0
543	20241126	103700	201775670	5830	5830	5830	5830	0
544	20241126	103600	201775670	5830	5830	5830	5830	0
545	20241126	103500	201775670	5830	5830	5830	5830	0
546	20241126	103400	201775670	5830	5830	5830	5830	0
547	20241126	103300	201775670	5830	5830	5830	5830	0
548	20241126	103200	201775670	5830	5830	5830	5830	0
549	20241126	103100	201775670	5830	5830	5830	5830	0
550	20241126	103000	201775670	5830	5830	5830	5830	0
551	20241126	102900	201775670	5830	5830	5830	5830	0
552	20241126	102800	201775670	5830	5830	5830	5830	0
553	20241126	102700	201775670	5830	5830	5830	5830	0
554	20241126	102600	201775670	5830	5830	5830	5830	0
555	20241126	102500	201775670	5830	5830	5830	5830	5
556	20241126	102400	201746520	5820	5820	5820	5820	38
557	20241126	102300	201525360	5820	5820	5820	5820	0
558	20241126	102200	201525360	5820	5820	5820	5820	1
559	20241126	102100	201519540	5830	5830	5830	5830	0
560	20241126	102000	201519540	5830	5830	5830	5830	0
561	20241126	101900	201519540	5830	5830	5830	5830	3
562	20241126	101800	201502050	5830	5830	5830	5830	0
563	20241126	101700	201502050	5830	5830	5830	5830	0
564	20241126	101600	201502050	5830	5830	5830	5830	0
565	20241126	101500	201502050	5830	5830	5830	5830	0
566	20241126	101400	201502050	5830	5830	5830	5830	0
567	20241126	101300	201502050	5830	5830	5830	5830	0
568	20241126	101200	201502050	5830	5830	5830	5830	131
569	20241126	101100	200738320	5820	5820	5820	5820	10
570	20241126	101000	200680120	5810	5830	5830	5810	50
571	20241126	100900	200389600	5810	5810	5810	5810	1
572	20241126	100800	200383790	5810	5810	5810	5810	0
573	20241126	100700	200383790	5810	5810	5810	5810	0
574	20241126	100600	200383790	5810	5810	5810	5810	0
575	20241126	100500	200383790	5810	5810	5810	5810	122
576	20241126	100400	199674970	5800	5800	5800	5800	0
577	20241126	100300	199674970	5800	5800	5800	5800	0
578	20241126	100200	199674970	5800	5800	5800	5800	2
579	20241126	100100	199663370	5850	5800	5850	5800	1231
580	20241126	100000	192496390	5790	5780	5790	5780	59
581	20241126	095900	192154790	5780	5790	5790	5780	58
582	20241126	095800	191819010	5800	5800	5800	5800	2
583	20241126	095700	191807410	5800	5800	5800	5800	316
584	20241126	095600	189974610	5800	5780	5820	5780	3481
585	20241126	095500	169846650	5550	5550	5550	5550	0
586	20241126	095400	169846650	5550	5900	5900	5550	8153
587	20241126	095300	122513640	5880	5960	5960	5880	4001
588	20241126	095200	98835060	5960	5960	5960	5960	0
589	20241126	095100	98835060	5960	5960	5960	5960	164
590	20241126	095000	97857620	5990	5990	5990	5990	0
591	20241126	094900	97857620	5990	5990	5990	5990	0
592	20241126	094800	97857620	5990	5990	5990	5990	1001
593	20241126	094700	91861630	5960	5970	5970	5960	400
594	20241126	094600	89476500	5970	5970	5970	5970	400
595	20241126	094500	87088500	5950	5950	5950	5950	0
596	20241126	094400	87088500	5950	5950	5950	5950	308
597	20241126	094300	85255900	5930	5920	5930	5920	780
598	20241126	094200	80633220	5930	5930	5930	5930	1
599	20241126	094100	80627290	5930	5910	5930	5910	11
600	20241126	094000	80562260	5920	5920	5920	5920	0
601	20241126	093900	80562260	5920	5920	5920	5920	0
602	20241126	093800	80562260	5920	5920	5920	5920	0
603	20241126	093700	80562260	5920	5920	5920	5920	10
604	20241126	093600	80503060	5920	5920	5920	5920	0
605	20241126	093500	80503060	5920	5920	5920	5920	0
606	20241126	093400	80503060	5920	5920	5920	5920	599
607	20241126	093300	76956980	5930	5930	5930	5930	0
608	20241126	093200	76956980	5930	5930	5930	5930	500
609	20241126	093100	73991980	5940	5940	5940	5940	447
610	20241126	093000	71336800	5950	5950	5950	5950	0
611	20241126	092900	71336800	5950	5950	5950	5950	0
612	20241126	092800	71336800	5950	5950	5950	5950	0
613	20241126	092700	71336800	5950	5940	5950	5940	143
614	20241126	092600	70487370	5940	5950	5950	5940	807
615	20241126	092500	65686180	5950	5950	5950	5950	3
616	20241126	092400	65668330	5950	5950	5950	5950	0
617	20241126	092300	65668330	5950	5950	5950	5950	0
618	20241126	092200	65668330	5950	5990	5990	5950	183
619	20241126	092100	64579130	6000	6000	6000	6000	0
620	20241126	092000	64579130	6000	5950	6000	5950	741
621	20241126	091900	60138970	5960	5980	5980	5960	1045
622	20241126	091800	53904970	6000	6000	6000	6000	0
623	20241126	091700	53904970	6000	6000	6000	6000	4
624	20241126	091600	53880970	5980	5980	5980	5980	9
625	20241126	091500	53827150	5990	6010	6010	5990	16
626	20241126	091400	53731030	6020	5970	6020	5970	217
627	20241126	091300	52430700	5960	5940	5960	5940	1082
628	20241126	091200	45994790	5890	5920	5940	5890	485
629	20241126	091100	43121660	5910	5870	5920	5870	2313
630	20241126	091000	29512940	5810	5810	5810	5810	0
631	20241126	090900	29512940	5810	5810	5810	5810	0
632	20241126	090800	29512940	5810	5820	5820	5810	4846
633	20241126	090700	1313800	5810	5810	5810	5810	76
634	20241126	090600	872240	5800	5800	5800	5800	9
635	20241126	090500	820040	5820	5820	5820	5820	4
636	20241126	090400	796760	5820	5820	5820	5820	2
637	20241126	090300	785120	5820	5820	5820	5820	53
638	20241126	090200	476660	5800	5800	5800	5800	0
639	20241126	090100	476660	5800	5800	5800	5800	0
640	20241126	090000	476660	5800	5820	5820	5800	82