KissMeData/025880/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191100	151900540	3000	3000	3000	3000	1181
3	20241126	191000	151900540	3000	3000	3000	3000	0
4	20241126	190900	151900540	3000	3000	3000	3000	0
5	20241126	190800	151900540	3000	3000	3000	3000	0
6	20241126	190700	151900540	3000	3000	3000	3000	0
7	20241126	190600	151900540	3000	3000	3000	3000	0
8	20241126	190500	151900540	3000	3000	3000	3000	0
9	20241126	190400	151900540	3000	3000	3000	3000	0
10	20241126	190300	151900540	3000	3000	3000	3000	0
11	20241126	190200	151900540	3000	3000	3000	3000	0
12	20241126	190100	151900540	3000	3000	3000	3000	0
13	20241126	190000	151900540	3000	3000	3000	3000	0
14	20241126	185900	151900540	3000	3000	3000	3000	0
15	20241126	185800	151900540	3000	3000	3000	3000	0
16	20241126	185700	151900540	3000	3000	3000	3000	0
17	20241126	185600	151900540	3000	3000	3000	3000	0
18	20241126	185500	151900540	3000	3000	3000	3000	0
19	20241126	185400	151900540	3000	3000	3000	3000	0
20	20241126	185300	151900540	3000	3000	3000	3000	0
21	20241126	185200	151900540	3000	3000	3000	3000	0
22	20241126	185100	151900540	3000	3000	3000	3000	0
23	20241126	185000	151900540	3000	3000	3000	3000	0
24	20241126	184900	151900540	3000	3000	3000	3000	0
25	20241126	184800	151900540	3000	3000	3000	3000	0
26	20241126	184700	151900540	3000	3000	3000	3000	0
27	20241126	184600	151900540	3000	3000	3000	3000	0
28	20241126	184500	151900540	3000	3000	3000	3000	0
29	20241126	184400	151900540	3000	3000	3000	3000	0
30	20241126	184300	151900540	3000	3000	3000	3000	0
31	20241126	184200	151900540	3000	3000	3000	3000	0
32	20241126	184100	151900540	3000	3000	3000	3000	1181
33	20241126	184000	151900540	3000	3000	3000	3000	0
34	20241126	183900	151900540	3000	3000	3000	3000	0
35	20241126	183800	151900540	3000	3000	3000	3000	0
36	20241126	183700	151900540	3000	3000	3000	3000	0
37	20241126	183600	151900540	3000	3000	3000	3000	0
38	20241126	183500	151900540	3000	3000	3000	3000	0
39	20241126	183400	151900540	3000	3000	3000	3000	0
40	20241126	183300	151900540	3000	3000	3000	3000	0
41	20241126	183200	151900540	3000	3000	3000	3000	0
42	20241126	183100	151900540	3000	3000	3000	3000	0
43	20241126	183000	151900540	3000	3000	3000	3000	0
44	20241126	182900	151900540	3000	3000	3000	3000	0
45	20241126	182800	151900540	3000	3000	3000	3000	0
46	20241126	182700	151900540	3000	3000	3000	3000	0
47	20241126	182600	151900540	3000	3000	3000	3000	0
48	20241126	182500	151900540	3000	3000	3000	3000	0
49	20241126	182400	151900540	3000	3000	3000	3000	0
50	20241126	182300	151900540	3000	3000	3000	3000	0
51	20241126	182200	151900540	3000	3000	3000	3000	0
52	20241126	182100	151900540	3000	3000	3000	3000	0
53	20241126	182000	151900540	3000	3000	3000	3000	0
54	20241126	181900	151900540	3000	3000	3000	3000	0
55	20241126	181800	151900540	3000	3000	3000	3000	0
56	20241126	181700	151900540	3000	3000	3000	3000	0
57	20241126	181600	151900540	3000	3000	3000	3000	0
58	20241126	181500	151900540	3000	3000	3000	3000	0
59	20241126	181400	151900540	3000	3000	3000	3000	0
60	20241126	181300	151900540	3000	3000	3000	3000	0
61	20241126	181200	151900540	3000	3000	3000	3000	0
62	20241126	181100	151900540	3000	3000	3000	3000	1181
63	20241126	181000	151900540	3000	3000	3000	3000	0
64	20241126	180900	151900540	3000	3000	3000	3000	0
65	20241126	180800	151900540	3000	3000	3000	3000	0
66	20241126	180700	151900540	3000	3000	3000	3000	0
67	20241126	180600	151900540	3000	3000	3000	3000	0
68	20241126	180500	151900540	3000	3000	3000	3000	0
69	20241126	180400	151900540	3000	3000	3000	3000	0
70	20241126	180300	151900540	3000	3000	3000	3000	0
71	20241126	180200	151900540	3000	3000	3000	3000	0
72	20241126	180100	151900540	3000	3000	3000	3000	0
73	20241126	180000	151900540	3000	3000	3000	3000	0
74	20241126	175900	151900540	3000	3000	3000	3000	0
75	20241126	175800	151900540	3000	3000	3000	3000	0
76	20241126	175700	151900540	3000	3000	3000	3000	0
77	20241126	175600	151900540	3000	3000	3000	3000	0
78	20241126	175500	151900540	3000	3000	3000	3000	0
79	20241126	175400	151900540	3000	3000	3000	3000	0
80	20241126	175300	151900540	3000	3000	3000	3000	0
81	20241126	175200	151900540	3000	3000	3000	3000	0
82	20241126	175100	151900540	3000	3000	3000	3000	0
83	20241126	175000	151900540	3000	3000	3000	3000	0
84	20241126	174900	151900540	3000	3000	3000	3000	0
85	20241126	174800	151900540	3000	3000	3000	3000	0
86	20241126	174700	151900540	3000	3000	3000	3000	0
87	20241126	174600	151900540	3000	3000	3000	3000	0
88	20241126	174500	151900540	3000	3000	3000	3000	0
89	20241126	174400	151900540	3000	3000	3000	3000	0
90	20241126	174300	151900540	3000	3000	3000	3000	0
91	20241126	174200	151900540	3000	3000	3000	3000	0
92	20241126	174100	151900540	3000	3000	3000	3000	1181
93	20241126	174000	151900540	3000	3000	3000	3000	0
94	20241126	173900	151900540	3000	3000	3000	3000	0
95	20241126	173800	151900540	3000	3000	3000	3000	0
96	20241126	173700	151900540	3000	3000	3000	3000	0
97	20241126	173600	151900540	3000	3000	3000	3000	0
98	20241126	173500	151900540	3000	3000	3000	3000	0
99	20241126	173400	151900540	3000	3000	3000	3000	0
100	20241126	173300	151900540	3000	3000	3000	3000	0
101	20241126	173200	151900540	3000	3000	3000	3000	0
102	20241126	173100	151900540	3000	3000	3000	3000	0
103	20241126	173000	151900540	3000	3000	3000	3000	0
104	20241126	172900	151900540	3000	3000	3000	3000	0
105	20241126	172800	151900540	3000	3000	3000	3000	0
106	20241126	172700	151900540	3000	3000	3000	3000	0
107	20241126	172600	151900540	3000	3000	3000	3000	0
108	20241126	172500	151900540	3000	3000	3000	3000	0
109	20241126	172400	151900540	3000	3000	3000	3000	0
110	20241126	172300	151900540	3000	3000	3000	3000	0
111	20241126	172200	151900540	3000	3000	3000	3000	0
112	20241126	172100	151900540	3000	3000	3000	3000	0
113	20241126	172000	151900540	3000	3000	3000	3000	0
114	20241126	171900	151900540	3000	3000	3000	3000	0
115	20241126	171800	151900540	3000	3000	3000	3000	0
116	20241126	171700	151900540	3000	3000	3000	3000	0
117	20241126	171600	151900540	3000	3000	3000	3000	0
118	20241126	171500	151900540	3000	3000	3000	3000	0
119	20241126	171400	151900540	3000	3000	3000	3000	0
120	20241126	171300	151900540	3000	3000	3000	3000	0
121	20241126	171200	151900540	3000	3000	3000	3000	0
122	20241126	171100	151900540	3000	3000	3000	3000	1181
123	20241126	171000	151900540	3000	3000	3000	3000	0
124	20241126	170900	151900540	3000	3000	3000	3000	0
125	20241126	170800	151900540	3000	3000	3000	3000	0
126	20241126	170700	151900540	3000	3000	3000	3000	0
127	20241126	170600	151900540	3000	3000	3000	3000	0
128	20241126	170500	151900540	3000	3000	3000	3000	0
129	20241126	170400	151900540	3000	3000	3000	3000	0
130	20241126	170300	151900540	3000	3000	3000	3000	0
131	20241126	170200	151900540	3000	3000	3000	3000	0
132	20241126	170100	151900540	3000	3000	3000	3000	0
133	20241126	170000	151900540	3000	3000	3000	3000	0
134	20241126	165900	151900540	3000	3000	3000	3000	0
135	20241126	165800	151900540	3000	3000	3000	3000	0
136	20241126	165700	151900540	3000	3000	3000	3000	0
137	20241126	165600	151900540	3000	3000	3000	3000	0
138	20241126	165500	151900540	3000	3000	3000	3000	0
139	20241126	165400	151900540	3000	3000	3000	3000	0
140	20241126	165300	151900540	3000	3000	3000	3000	0
141	20241126	165200	151900540	3000	3000	3000	3000	0
142	20241126	165100	151900540	3000	3000	3000	3000	0
143	20241126	165000	151900540	3000	3000	3000	3000	0
144	20241126	164900	151900540	3000	3000	3000	3000	0
145	20241126	164800	151900540	3000	3000	3000	3000	0
146	20241126	164700	151900540	3000	3000	3000	3000	0
147	20241126	164600	151900540	3000	3000	3000	3000	0
148	20241126	164500	151900540	3000	3000	3000	3000	0
149	20241126	164400	151900540	3000	3000	3000	3000	0
150	20241126	164300	151900540	3000	3000	3000	3000	0
151	20241126	164200	151900540	3000	3000	3000	3000	0
152	20241126	164100	151900540	3000	3000	3000	3000	1181
153	20241126	164000	151900540	3000	3000	3000	3000	0
154	20241126	163900	151900540	3000	3000	3000	3000	0
155	20241126	163800	151900540	3000	3000	3000	3000	0
156	20241126	163700	151900540	3000	3000	3000	3000	0
157	20241126	163600	151900540	3000	3000	3000	3000	0
158	20241126	163500	151900540	3000	3000	3000	3000	0
159	20241126	163400	151900540	3000	3000	3000	3000	0
160	20241126	163300	151900540	3000	3000	3000	3000	0
161	20241126	163200	151900540	3000	3000	3000	3000	0
162	20241126	163100	151900540	3000	3000	3000	3000	0
163	20241126	163000	151900540	3000	3000	3000	3000	0
164	20241126	162900	151900540	3000	3000	3000	3000	0
165	20241126	162800	151900540	3000	3000	3000	3000	0
166	20241126	162700	151900540	3000	3000	3000	3000	0
167	20241126	162600	151900540	3000	3000	3000	3000	0
168	20241126	162500	151900540	3000	3000	3000	3000	0
169	20241126	162400	151900540	3000	3000	3000	3000	0
170	20241126	162300	151900540	3000	3000	3000	3000	0
171	20241126	162200	151900540	3000	3000	3000	3000	0
172	20241126	162100	151900540	3000	3000	3000	3000	0
173	20241126	162000	151900540	3000	3000	3000	3000	0
174	20241126	161900	151900540	3000	3000	3000	3000	0
175	20241126	161800	151900540	3000	3000	3000	3000	0
176	20241126	161700	151900540	3000	3000	3000	3000	0
177	20241126	161600	151900540	3000	3000	3000	3000	0
178	20241126	161500	151900540	3000	3000	3000	3000	0
179	20241126	161400	151900540	3000	3000	3000	3000	0
180	20241126	161300	151900540	3000	3000	3000	3000	0
181	20241126	161200	151900540	3000	3000	3000	3000	0
182	20241126	161100	151900540	3000	3000	3000	3000	1181
183	20241126	161000	151900540	3000	3000	3000	3000	0
184	20241126	160900	151900540	3000	3000	3000	3000	0
185	20241126	160800	151900540	3000	3000	3000	3000	0
186	20241126	160700	151900540	3000	3000	3000	3000	0
187	20241126	160600	151900540	3000	3000	3000	3000	0
188	20241126	160500	151900540	3000	3000	3000	3000	0
189	20241126	160400	151900540	3000	3000	3000	3000	0
190	20241126	160300	151900540	3000	3000	3000	3000	0
191	20241126	160200	151900540	3000	3000	3000	3000	0
192	20241126	160100	151900540	3000	3000	3000	3000	0
193	20241126	160000	151900540	3000	3000	3000	3000	0
194	20241126	155900	151900540	3000	3000	3000	3000	0
195	20241126	155800	151900540	3000	3000	3000	3000	0
196	20241126	155700	151900540	3000	3000	3000	3000	0
197	20241126	155600	151900540	3000	3000	3000	3000	0
198	20241126	155500	151900540	3000	3000	3000	3000	0
199	20241126	155400	151900540	3000	3000	3000	3000	0
200	20241126	155300	151900540	3000	3000	3000	3000	0
201	20241126	155200	151900540	3000	3000	3000	3000	0
202	20241126	155100	151900540	3000	3000	3000	3000	0
203	20241126	155000	151900540	3000	3000	3000	3000	0
204	20241126	154900	151900540	3000	3000	3000	3000	0
205	20241126	154800	151900540	3000	3000	3000	3000	0
206	20241126	154700	151900540	3000	3000	3000	3000	0
207	20241126	154600	151900540	3000	3000	3000	3000	0
208	20241126	154500	151900540	3000	3000	3000	3000	0
209	20241126	154400	151900540	3000	3000	3000	3000	0
210	20241126	154300	151900540	3000	3000	3000	3000	0
211	20241126	154200	151900540	3000	3000	3000	3000	0
212	20241126	154100	151900540	3000	3000	3000	3000	1181
213	20241126	154000	151900540	3000	3000	3000	3000	0
214	20241126	153900	151900540	3000	3000	3000	3000	0
215	20241126	153800	151900540	3000	3000	3000	3000	0
216	20241126	153700	151900540	3000	3000	3000	3000	0
217	20241126	153600	151900540	3000	3000	3000	3000	0
218	20241126	153500	151900540	3000	3000	3000	3000	0
219	20241126	153400	151900540	3000	3000	3000	3000	0
220	20241126	153300	151900540	3000	3000	3000	3000	0
221	20241126	153200	151900540	3000	3000	3000	3000	0
222	20241126	153100	151900540	3000	3000	3000	3000	0
223	20241126	153000	151900540	3000	3000	3000	3000	1181
224	20241126	152900	148357540	2980	2980	2980	2980	0
225	20241126	152800	148357540	2980	2980	2980	2980	0
226	20241126	152700	148357540	2980	2980	2980	2980	0
227	20241126	152600	148357540	2980	2980	2980	2980	0
228	20241126	152500	148357540	2980	2980	2980	2980	0
229	20241126	152400	148357540	2980	2980	2980	2980	0
230	20241126	152300	148357540	2980	2980	2980	2980	0
231	20241126	152200	148357540	2980	2980	2980	2980	0
232	20241126	152100	148357540	2980	2980	2980	2980	0
233	20241126	152000	148357540	2980	2980	2980	2980	0
234	20241126	151900	148357540	2980	2980	2980	2980	0
235	20241126	151800	148357540	2980	2980	2980	2980	5
236	20241126	151700	148342640	2995	2995	2995	2995	0
237	20241126	151600	148342640	2995	2995	2995	2995	24
238	20241126	151500	148270760	2995	2995	2995	2995	0
239	20241126	151400	148270760	2995	2995	2995	2995	0
240	20241126	151300	148270760	2995	2995	2995	2995	0
241	20241126	151200	148270760	2995	2975	2995	2975	964
242	20241126	151100	145402840	3000	3000	3000	3000	0
243	20241126	151000	145402840	3000	3000	3000	3000	0
244	20241126	150900	145402840	3000	2985	3000	2985	3673
245	20241126	150800	134392985	2990	2990	2990	2990	0
246	20241126	150700	134392985	2990	2990	2990	2990	0
247	20241126	150600	134392985	2990	2990	2990	2990	0
248	20241126	150500	134392985	2990	2990	2990	2990	0
249	20241126	150400	134392985	2990	2990	2990	2990	1
250	20241126	150300	134389995	2975	2975	2975	2975	0
251	20241126	150200	134389995	2975	2975	2975	2975	0
252	20241126	150100	134389995	2975	2975	2975	2975	0
253	20241126	150000	134389995	2975	2975	2975	2975	0
254	20241126	145900	134389995	2975	2975	2975	2975	0
255	20241126	145800	134389995	2975	2975	2975	2975	0
256	20241126	145700	134389995	2975	2975	2975	2975	0
257	20241126	145600	134389995	2975	2975	2975	2975	0
258	20241126	145500	134389995	2975	2975	2975	2975	118
259	20241126	145400	134038945	2980	2980	2980	2980	0
260	20241126	145300	134038945	2980	2980	2980	2980	0
261	20241126	145200	134038945	2980	2980	2980	2980	0
262	20241126	145100	134038945	2980	2980	2980	2980	0
263	20241126	145000	134038945	2980	2980	2980	2980	0
264	20241126	144900	134038945	2980	2980	2980	2980	0
265	20241126	144800	134038945	2980	2980	2980	2980	0
266	20241126	144700	134038945	2980	2980	2980	2980	0
267	20241126	144600	134038945	2980	2985	2985	2980	210
268	20241126	144500	133413095	3000	3000	3000	3000	0
269	20241126	144400	133413095	3000	3000	3000	3000	0
270	20241126	144300	133413095	3000	3000	3000	3000	0
271	20241126	144200	133413095	3000	3000	3000	3000	160
272	20241126	144100	132933095	3000	3000	3000	3000	0
273	20241126	144000	132933095	3000	3000	3000	3000	0
274	20241126	143900	132933095	3000	3000	3000	3000	0
275	20241126	143800	132933095	3000	3000	3000	3000	0
276	20241126	143700	132933095	3000	3000	3000	3000	0
277	20241126	143600	132933095	3000	3000	3000	3000	0
278	20241126	143500	132933095	3000	2980	3000	2980	201
279	20241126	143400	132334095	2980	2980	2980	2980	0
280	20241126	143300	132334095	2980	2980	2980	2980	0
281	20241126	143200	132334095	2980	2980	2980	2980	242
282	20241126	143100	131612935	2980	2980	2980	2980	0
283	20241126	143000	131612935	2980	2980	2980	2980	0
284	20241126	142900	131612935	2980	2980	2980	2980	1
285	20241126	142800	131609955	3000	3000	3000	3000	0
286	20241126	142700	131609955	3000	3000	3000	3000	0
287	20241126	142600	131609955	3000	3000	3000	3000	0
288	20241126	142500	131609955	3000	3000	3000	3000	0
289	20241126	142400	131609955	3000	3000	3000	3000	0
290	20241126	142300	131609955	3000	3000	3000	3000	0
291	20241126	142200	131609955	3000	3000	3000	3000	0
292	20241126	142100	131609955	3000	3000	3000	3000	556
293	20241126	142000	129941955	3000	3000	3000	3000	43
294	20241126	141900	129812955	3010	3010	3010	3010	0
295	20241126	141800	129812955	3010	3010	3010	3010	725
296	20241126	141700	127630705	3005	3005	3005	3005	47
297	20241126	141600	127489470	3000	3000	3000	3000	20
298	20241126	141500	127429470	3010	2990	3010	2990	1743
299	20241126	141400	122194985	2985	2985	2985	2985	1
300	20241126	141300	122192000	2980	2980	2980	2980	0
301	20241126	141200	122192000	2980	2980	2980	2980	0
302	20241126	141100	122192000	2980	2980	2980	2980	0
303	20241126	141000	122192000	2980	2965	2980	2965	554
304	20241126	140900	120543685	2960	2965	2965	2960	1801
305	20241126	140800	115212720	2960	2960	2960	2960	0
306	20241126	140700	115212720	2960	2960	2960	2960	0
307	20241126	140600	115212720	2960	2965	2965	2960	11
308	20241126	140500	115180110	2970	2970	2970	2970	0
309	20241126	140400	115180110	2970	2970	2970	2970	0
310	20241126	140300	115180110	2970	2970	2970	2970	0
311	20241126	140200	115180110	2970	2970	2970	2970	0
312	20241126	140100	115180110	2970	2970	2970	2970	0
313	20241126	140000	115180110	2970	2970	2970	2970	0
314	20241126	135900	115180110	2970	2970	2970	2970	0
315	20241126	135800	115180110	2970	2970	2970	2970	1
316	20241126	135700	115177140	2950	2950	2950	2950	0
317	20241126	135600	115177140	2950	2950	2950	2950	0
318	20241126	135500	115177140	2950	2950	2950	2950	0
319	20241126	135400	115177140	2950	2950	2950	2950	0
320	20241126	135300	115177140	2950	2950	2950	2950	0
321	20241126	135200	115177140	2950	2950	2950	2950	0
322	20241126	135100	115177140	2950	2950	2950	2950	0
323	20241126	135000	115177140	2950	2950	2950	2950	0
324	20241126	134900	115177140	2950	2950	2950	2950	0
325	20241126	134800	115177140	2950	2950	2950	2950	0
326	20241126	134700	115177140	2950	2950	2950	2950	0
327	20241126	134600	115177140	2950	2950	2950	2950	708
328	20241126	134500	113088540	2955	2955	2955	2955	863
329	20241126	134400	110538375	2960	2960	2960	2960	111
330	20241126	134300	110209815	2965	2970	2970	2965	133
331	20241126	134200	109814915	2970	2970	2970	2970	50
332	20241126	134100	109666415	2970	2970	2970	2970	0
333	20241126	134000	109666415	2970	2970	2970	2970	0
334	20241126	133900	109666415	2970	2970	2970	2970	0
335	20241126	133800	109666415	2970	2970	2970	2970	11
336	20241126	133700	109633745	2990	2990	2990	2990	0
337	20241126	133600	109633745	2990	2990	2990	2990	0
338	20241126	133500	109633745	2990	2990	2990	2990	0
339	20241126	133400	109633745	2990	2990	2990	2990	0
340	20241126	133300	109633745	2990	2990	2990	2990	119
341	20241126	133200	109277935	2990	2990	2990	2990	0
342	20241126	133100	109277935	2990	2990	2990	2990	0
343	20241126	133000	109277935	2990	2990	2990	2990	0
344	20241126	132900	109277935	2990	2990	2990	2990	0
345	20241126	132800	109277935	2990	2990	2990	2990	0
346	20241126	132700	109277935	2990	2990	2990	2990	0
347	20241126	132600	109277935	2990	2990	2990	2990	0
348	20241126	132500	109277935	2990	2990	2990	2990	0
349	20241126	132400	109277935	2990	2990	2990	2990	0
350	20241126	132300	109277935	2990	2990	2990	2990	0
351	20241126	132200	109277935	2990	2990	2990	2990	0
352	20241126	132100	109277935	2990	2990	2990	2990	0
353	20241126	132000	109277935	2990	2990	2990	2990	0
354	20241126	131900	109277935	2990	2990	2990	2990	0
355	20241126	131800	109277935	2990	2990	2990	2990	1770
356	20241126	131700	103985635	2975	2975	2975	2975	0
357	20241126	131600	103985635	2975	2975	2975	2975	0
358	20241126	131500	103985635	2975	2975	2975	2975	0
359	20241126	131400	103985635	2975	2975	2975	2975	0
360	20241126	131300	103985635	2975	2975	2975	2975	222
361	20241126	131200	103325185	2975	2975	2975	2975	0
362	20241126	131100	103325185	2975	2975	2975	2975	0
363	20241126	131000	103325185	2975	2975	2975	2975	0
364	20241126	130900	103325185	2975	2975	2975	2975	215
365	20241126	130800	102685560	2985	2985	2985	2985	0
366	20241126	130700	102685560	2985	2985	2985	2985	0
367	20241126	130600	102685560	2985	2985	2985	2985	249
368	20241126	130500	101942295	2980	2980	2980	2980	0
369	20241126	130400	101942295	2980	2980	2980	2980	0
370	20241126	130300	101942295	2980	2980	2980	2980	0
371	20241126	130200	101942295	2980	2980	2980	2980	0
372	20241126	130100	101942295	2980	2980	2980	2980	0
373	20241126	130000	101942295	2980	2955	2980	2955	3146
374	20241126	125900	92609180	2945	2945	2945	2945	0
375	20241126	125800	92609180	2945	2945	2945	2945	0
376	20241126	125700	92609180	2945	2945	2945	2945	0
377	20241126	125600	92609180	2945	2945	2945	2945	0
378	20241126	125500	92609180	2945	2945	2945	2945	0
379	20241126	125400	92609180	2945	2945	2945	2945	221
380	20241126	125300	91958335	2945	2945	2945	2945	0
381	20241126	125200	91958335	2945	2945	2945	2945	0
382	20241126	125100	91958335	2945	2945	2945	2945	0
383	20241126	125000	91958335	2945	2945	2945	2945	0
384	20241126	124900	91958335	2945	2945	2945	2945	0
385	20241126	124800	91958335	2945	2945	2945	2945	0
386	20241126	124700	91958335	2945	2945	2945	2945	0
387	20241126	124600	91958335	2945	2945	2945	2945	0
388	20241126	124500	91958335	2945	2945	2945	2945	0
389	20241126	124400	91958335	2945	2945	2945	2945	0
390	20241126	124300	91958335	2945	2945	2945	2945	0
391	20241126	124200	91958335	2945	2945	2945	2945	0
392	20241126	124100	91958335	2945	2945	2945	2945	0
393	20241126	124000	91958335	2945	2945	2945	2945	5
394	20241126	123900	91943610	2945	2945	2945	2945	0
395	20241126	123800	91943610	2945	2945	2945	2945	0
396	20241126	123700	91943610	2945	2945	2945	2945	0
397	20241126	123600	91943610	2945	2945	2945	2945	0
398	20241126	123500	91943610	2945	2945	2945	2945	0
399	20241126	123400	91943610	2945	2945	2945	2945	0
400	20241126	123300	91943610	2945	2945	2945	2945	0
401	20241126	123200	91943610	2945	2945	2945	2945	0
402	20241126	123100	91943610	2945	2945	2945	2945	0
403	20241126	123000	91943610	2945	2945	2945	2945	0
404	20241126	122900	91943610	2945	2945	2945	2945	0
405	20241126	122800	91943610	2945	2945	2945	2945	0
406	20241126	122700	91943610	2945	2945	2945	2945	0
407	20241126	122600	91943610	2945	2945	2945	2945	0
408	20241126	122500	91943610	2945	2945	2945	2945	0
409	20241126	122400	91943610	2945	2945	2945	2945	1
410	20241126	122300	91940665	2955	2955	2955	2955	0
411	20241126	122200	91940665	2955	2955	2955	2955	0
412	20241126	122100	91940665	2955	2955	2955	2955	0
413	20241126	122000	91940665	2955	2955	2955	2955	0
414	20241126	121900	91940665	2955	2955	2955	2955	73
415	20241126	121800	91724950	2945	2945	2945	2945	1
416	20241126	121700	91722005	2945	2945	2945	2945	0
417	20241126	121600	91722005	2945	2945	2945	2945	0
418	20241126	121500	91722005	2945	2945	2945	2945	0
419	20241126	121400	91722005	2945	2945	2945	2945	0
420	20241126	121300	91722005	2945	2945	2945	2945	0
421	20241126	121200	91722005	2945	2945	2945	2945	1
422	20241126	121100	91719060	2945	2945	2945	2945	0
423	20241126	121000	91719060	2945	2945	2945	2945	0
424	20241126	120900	91719060	2945	2945	2945	2945	0
425	20241126	120800	91719060	2945	2945	2945	2945	0
426	20241126	120700	91719060	2945	2945	2945	2945	0
427	20241126	120600	91719060	2945	2945	2945	2945	1
428	20241126	120500	91716115	2945	2945	2945	2945	0
429	20241126	120400	91716115	2945	2945	2945	2945	0
430	20241126	120300	91716115	2945	2945	2945	2945	1
431	20241126	120200	91713170	2945	2945	2945	2945	0
432	20241126	120100	91713170	2945	2945	2945	2945	0
433	20241126	120000	91713170	2945	2945	2945	2945	1
434	20241126	115900	91710225	2945	2945	2945	2945	0
435	20241126	115800	91710225	2945	2945	2945	2945	0
436	20241126	115700	91710225	2945	2945	2945	2945	0
437	20241126	115600	91710225	2945	2945	2945	2945	0
438	20241126	115500	91710225	2945	2945	2945	2945	0
439	20241126	115400	91710225	2945	2945	2945	2945	1
440	20241126	115300	91707280	2945	2945	2945	2945	0
441	20241126	115200	91707280	2945	2945	2945	2945	0
442	20241126	115100	91707280	2945	2945	2945	2945	0
443	20241126	115000	91707280	2945	2945	2945	2945	0
444	20241126	114900	91707280	2945	2945	2945	2945	0
445	20241126	114800	91707280	2945	2945	2945	2945	1
446	20241126	114700	91704335	2940	2940	2940	2940	0
447	20241126	114600	91704335	2940	2940	2940	2940	0
448	20241126	114500	91704335	2940	2940	2940	2940	0
449	20241126	114400	91704335	2940	2940	2940	2940	0
450	20241126	114300	91704335	2940	2940	2940	2940	0
451	20241126	114200	91704335	2940	2940	2940	2940	1
452	20241126	114100	91701395	2940	2940	2940	2940	0
453	20241126	114000	91701395	2940	2940	2940	2940	0
454	20241126	113900	91701395	2940	2940	2940	2940	0
455	20241126	113800	91701395	2940	2940	2940	2940	0
456	20241126	113700	91701395	2940	2940	2940	2940	0
457	20241126	113600	91701395	2940	2940	2940	2940	1
458	20241126	113500	91698455	2940	2940	2940	2940	0
459	20241126	113400	91698455	2940	2940	2940	2940	0
460	20241126	113300	91698455	2940	2945	2945	2940	103
461	20241126	113200	91395615	2945	2950	2950	2945	194
462	20241126	113100	90823785	2950	2950	2950	2950	0
463	20241126	113000	90823785	2950	2950	2950	2950	1
464	20241126	112900	90820835	2950	2950	2950	2950	0
465	20241126	112800	90820835	2950	2950	2950	2950	0
466	20241126	112700	90820835	2950	2950	2950	2950	0
467	20241126	112600	90820835	2950	2950	2950	2950	0
468	20241126	112500	90820835	2950	2950	2950	2950	0
469	20241126	112400	90820835	2950	2950	2950	2950	1
470	20241126	112300	90817885	2945	2945	2945	2945	103
471	20241126	112200	90514550	2945	2945	2945	2945	0
472	20241126	112100	90514550	2945	2945	2945	2945	0
473	20241126	112000	90514550	2945	2945	2945	2945	0
474	20241126	111900	90514550	2945	2945	2945	2945	0
475	20241126	111800	90514550	2945	2945	2945	2945	32
476	20241126	111700	90420310	2945	2945	2945	2945	0
477	20241126	111600	90420310	2945	2945	2945	2945	0
478	20241126	111500	90420310	2945	2945	2945	2945	0
479	20241126	111400	90420310	2945	2945	2945	2945	0
480	20241126	111300	90420310	2945	2945	2945	2945	103
481	20241126	111200	90116975	2945	2945	2945	2945	1
482	20241126	111100	90114030	2940	2940	2940	2940	0
483	20241126	111000	90114030	2940	2940	2940	2940	0
484	20241126	110900	90114030	2940	2940	2940	2940	0
485	20241126	110800	90114030	2940	2940	2940	2940	0
486	20241126	110700	90114030	2940	2940	2940	2940	0
487	20241126	110600	90114030	2940	2945	2945	2940	401
488	20241126	110500	88933160	2945	2945	2945	2945	0
489	20241126	110400	88933160	2945	2945	2945	2945	0
490	20241126	110300	88933160	2945	2945	2945	2945	103
491	20241126	110200	88629825	2945	2945	2945	2945	0
492	20241126	110100	88629825	2945	2945	2945	2945	1
493	20241126	110000	88626880	2940	2940	2940	2940	1
494	20241126	105900	88623940	2940	2940	2940	2940	0
495	20241126	105800	88623940	2940	2940	2940	2940	0
496	20241126	105700	88623940	2940	2940	2940	2940	0
497	20241126	105600	88623940	2940	2940	2940	2940	0
498	20241126	105500	88623940	2940	2940	2940	2940	0
499	20241126	105400	88623940	2940	2940	2940	2940	1
500	20241126	105300	88621000	2955	2945	2955	2940	108
501	20241126	105200	88303255	2945	2945	2945	2945	0
502	20241126	105100	88303255	2945	2945	2945	2945	0
503	20241126	105000	88303255	2945	2945	2945	2945	0
504	20241126	104900	88303255	2945	2945	2945	2945	3562
505	20241126	104800	77813165	2945	2945	2950	2945	2736
506	20241126	104700	69743120	2945	2945	2945	2945	0
507	20241126	104600	69743120	2945	2945	2945	2945	0
508	20241126	104500	69743120	2945	2945	2945	2945	0
509	20241126	104400	69743120	2945	2945	2945	2945	0
510	20241126	104300	69743120	2945	2950	2950	2945	104
511	20241126	104200	69436330	2950	2950	2950	2950	1
512	20241126	104100	69433380	2950	2950	2950	2950	0
513	20241126	104000	69433380	2950	2950	2950	2950	0
514	20241126	103900	69433380	2950	2950	2950	2950	0
515	20241126	103800	69433380	2950	2950	2950	2950	400
516	20241126	103700	68253380	2950	2950	2950	2950	0
517	20241126	103600	68253380	2950	2950	2950	2950	1
518	20241126	103500	68250430	2950	2950	2950	2950	40
519	20241126	103400	68132430	2950	2950	2950	2950	0
520	20241126	103300	68132430	2950	2950	2950	2950	104
521	20241126	103200	67825630	2975	2975	2975	2975	0
522	20241126	103100	67825630	2975	2975	2975	2975	0
523	20241126	103000	67825630	2975	2950	2975	2950	2
524	20241126	102900	67819705	2945	2945	2945	2945	0
525	20241126	102800	67819705	2945	2945	2945	2945	0
526	20241126	102700	67819705	2945	2945	2945	2945	0
527	20241126	102600	67819705	2945	2950	2950	2945	215
528	20241126	102500	67186350	2950	2950	2950	2950	0
529	20241126	102400	67186350	2950	2950	2950	2950	1
530	20241126	102300	67183400	2950	2960	2960	2950	1799
531	20241126	102200	61859400	2970	2970	2970	2970	1
532	20241126	102100	61856430	2960	2960	2960	2960	1
533	20241126	102000	61853470	2960	2955	2965	2955	2574
534	20241126	101900	54231985	2950	2950	2950	2950	0
535	20241126	101800	54231985	2950	2945	2950	2945	51
536	20241126	101700	54081540	2945	2945	2945	2945	48
537	20241126	101600	53940180	2940	2940	2940	2940	0
538	20241126	101500	53940180	2940	2940	2940	2940	2
539	20241126	101400	53934300	2930	2930	2930	2930	0
540	20241126	101300	53934300	2930	2930	2930	2930	104
541	20241126	101200	53629580	2930	2930	2930	2930	1
542	20241126	101100	53626650	2940	2940	2940	2940	0
543	20241126	101000	53626650	2940	2940	2940	2940	0
544	20241126	100900	53626650	2940	2940	2940	2940	0
545	20241126	100800	53626650	2940	2940	2940	2940	0
546	20241126	100700	53626650	2940	2940	2940	2940	0
547	20241126	100600	53626650	2940	2935	2940	2935	491
548	20241126	100500	52185330	2935	2935	2935	2935	0
549	20241126	100400	52185330	2935	2935	2935	2935	0
550	20241126	100300	52185330	2935	2935	2935	2935	104
551	20241126	100200	51880090	2940	2940	2940	2940	1232
552	20241126	100100	48258010	2935	2935	2935	2935	0
553	20241126	100000	48258010	2935	2935	2935	2935	1
554	20241126	095900	48255075	2960	2960	2960	2960	1649
555	20241126	095800	43374035	2960	2960	2960	2960	0
556	20241126	095700	43374035	2960	2960	2960	2960	0
557	20241126	095600	43374035	2960	2960	2960	2960	0
558	20241126	095500	43374035	2960	2960	2960	2960	0
559	20241126	095400	43374035	2960	2960	2960	2960	1579
560	20241126	095300	38700195	2935	2935	2935	2935	0
561	20241126	095200	38700195	2935	2935	2935	2935	0
562	20241126	095100	38700195	2935	2935	2935	2935	0
563	20241126	095000	38700195	2935	2935	2935	2935	0
564	20241126	094900	38700195	2935	2935	2935	2935	0
565	20241126	094800	38700195	2935	2935	2935	2935	0
566	20241126	094700	38700195	2935	2935	2935	2935	3627
567	20241126	094600	28054950	2940	2945	2945	2940	633
568	20241126	094500	26190815	2960	2960	2960	2960	0
569	20241126	094400	26190815	2960	2960	2960	2960	0
570	20241126	094300	26190815	2960	2960	2960	2960	0
571	20241126	094200	26190815	2960	2960	2960	2960	1
572	20241126	094100	26187855	2960	2960	2960	2960	1
573	20241126	094000	26184895	2945	2945	2945	2945	0
574	20241126	093900	26184895	2945	2945	2945	2945	230
575	20241126	093800	25507545	2960	2960	2960	2960	0
576	20241126	093700	25507545	2960	2960	2960	2960	0
577	20241126	093600	25507545	2960	2960	2960	2960	0
578	20241126	093500	25507545	2960	2955	2960	2955	1092
579	20241126	093400	22275230	2945	2945	2945	2945	82
580	20241126	093300	22033740	2960	2960	2960	2960	0
581	20241126	093200	22033740	2960	2960	2960	2960	0
582	20241126	093100	22033740	2960	2960	2960	2960	4
583	20241126	093000	22021900	2960	2960	2960	2960	0
584	20241126	092900	22021900	2960	2960	2960	2960	0
585	20241126	092800	22021900	2960	2960	2960	2960	0
586	20241126	092700	22021900	2960	2960	2960	2960	0
587	20241126	092600	22021900	2960	2960	2960	2960	0
588	20241126	092500	22021900	2960	2960	2960	2960	0
589	20241126	092400	22021900	2960	2945	2960	2945	194
590	20241126	092300	21448035	2960	2960	2960	2960	0
591	20241126	092200	21448035	2960	2960	2960	2960	0
592	20241126	092100	21448035	2960	2960	2960	2960	1
593	20241126	092000	21445075	2960	2960	2960	2960	1
594	20241126	091900	21442115	2960	2960	2960	2960	1562
595	20241126	091800	16818595	2960	2955	2960	2955	643
596	20241126	091700	14915750	2955	2955	2955	2955	1
597	20241126	091600	14912795	2955	2955	2955	2955	0
598	20241126	091500	14912795	2955	2950	2955	2945	295
599	20241126	091400	14043240	2950	2940	2950	2940	504
600	20241126	091300	12561470	2940	2940	2940	2940	41
601	20241126	091200	12440930	2940	2935	2940	2930	549
602	20241126	091100	10832290	2940	2940	2940	2940	65
603	20241126	091000	10641190	2950	2950	2950	2950	1
604	20241126	090900	10638240	2950	2940	2950	2940	11
605	20241126	090800	10605890	2950	2950	2950	2950	1
606	20241126	090700	10602940	2930	2950	2950	2930	618
607	20241126	090600	8788875	2950	2950	2950	2950	1
608	20241126	090500	8785925	2950	2950	2950	2950	1
609	20241126	090400	8782975	2950	2950	2950	2950	1
610	20241126	090300	8780025	2950	2950	2950	2950	1
611	20241126	090200	8777075	2950	2940	2950	2940	402
612	20241126	090100	7595185	2945	2945	2960	2945	1155
613	20241126	090000	4193695	2945	2945	2960	2945	1424