KissMeData/376290/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213100	16016800	2980	2980	2980	2980	39
3	20241126	213000	16016800	2980	2980	2980	2980	0
4	20241126	212900	16016800	2980	2980	2980	2980	0
5	20241126	212800	16016800	2980	2980	2980	2980	0
6	20241126	212700	16016800	2980	2980	2980	2980	0
7	20241126	212600	16016800	2980	2980	2980	2980	0
8	20241126	212500	16016800	2980	2980	2980	2980	0
9	20241126	212400	16016800	2980	2980	2980	2980	0
10	20241126	212300	16016800	2980	2980	2980	2980	0
11	20241126	212200	16016800	2980	2980	2980	2980	0
12	20241126	212100	16016800	2980	2980	2980	2980	0
13	20241126	212000	16016800	2980	2980	2980	2980	0
14	20241126	211900	16016800	2980	2980	2980	2980	0
15	20241126	211800	16016800	2980	2980	2980	2980	0
16	20241126	211700	16016800	2980	2980	2980	2980	0
17	20241126	211600	16016800	2980	2980	2980	2980	0
18	20241126	211500	16016800	2980	2980	2980	2980	0
19	20241126	211400	16016800	2980	2980	2980	2980	0
20	20241126	211300	16016800	2980	2980	2980	2980	0
21	20241126	211200	16016800	2980	2980	2980	2980	0
22	20241126	211100	16016800	2980	2980	2980	2980	0
23	20241126	211000	16016800	2980	2980	2980	2980	0
24	20241126	210900	16016800	2980	2980	2980	2980	0
25	20241126	210800	16016800	2980	2980	2980	2980	0
26	20241126	210700	16016800	2980	2980	2980	2980	0
27	20241126	210600	16016800	2980	2980	2980	2980	0
28	20241126	210500	16016800	2980	2980	2980	2980	0
29	20241126	210400	16016800	2980	2980	2980	2980	0
30	20241126	210300	16016800	2980	2980	2980	2980	0
31	20241126	210200	16016800	2980	2980	2980	2980	0
32	20241126	210100	16016800	2980	2980	2980	2980	39
33	20241126	210000	16016800	2980	2980	2980	2980	0
34	20241126	205900	16016800	2980	2980	2980	2980	0
35	20241126	205800	16016800	2980	2980	2980	2980	0
36	20241126	205700	16016800	2980	2980	2980	2980	0
37	20241126	205600	16016800	2980	2980	2980	2980	0
38	20241126	205500	16016800	2980	2980	2980	2980	0
39	20241126	205400	16016800	2980	2980	2980	2980	0
40	20241126	205300	16016800	2980	2980	2980	2980	0
41	20241126	205200	16016800	2980	2980	2980	2980	0
42	20241126	205100	16016800	2980	2980	2980	2980	0
43	20241126	205000	16016800	2980	2980	2980	2980	0
44	20241126	204900	16016800	2980	2980	2980	2980	0
45	20241126	204800	16016800	2980	2980	2980	2980	0
46	20241126	204700	16016800	2980	2980	2980	2980	0
47	20241126	204600	16016800	2980	2980	2980	2980	0
48	20241126	204500	16016800	2980	2980	2980	2980	0
49	20241126	204400	16016800	2980	2980	2980	2980	0
50	20241126	204300	16016800	2980	2980	2980	2980	0
51	20241126	204200	16016800	2980	2980	2980	2980	0
52	20241126	204100	16016800	2980	2980	2980	2980	0
53	20241126	204000	16016800	2980	2980	2980	2980	0
54	20241126	203900	16016800	2980	2980	2980	2980	0
55	20241126	203800	16016800	2980	2980	2980	2980	0
56	20241126	203700	16016800	2980	2980	2980	2980	0
57	20241126	203600	16016800	2980	2980	2980	2980	0
58	20241126	203500	16016800	2980	2980	2980	2980	0
59	20241126	203400	16016800	2980	2980	2980	2980	0
60	20241126	203300	16016800	2980	2980	2980	2980	0
61	20241126	203200	16016800	2980	2980	2980	2980	0
62	20241126	203100	16016800	2980	2980	2980	2980	39
63	20241126	203000	16016800	2980	2980	2980	2980	0
64	20241126	202900	16016800	2980	2980	2980	2980	0
65	20241126	202800	16016800	2980	2980	2980	2980	0
66	20241126	202700	16016800	2980	2980	2980	2980	0
67	20241126	202600	16016800	2980	2980	2980	2980	0
68	20241126	202500	16016800	2980	2980	2980	2980	0
69	20241126	202400	16016800	2980	2980	2980	2980	0
70	20241126	202300	16016800	2980	2980	2980	2980	0
71	20241126	202200	16016800	2980	2980	2980	2980	0
72	20241126	202100	16016800	2980	2980	2980	2980	0
73	20241126	202000	16016800	2980	2980	2980	2980	0
74	20241126	201900	16016800	2980	2980	2980	2980	0
75	20241126	201800	16016800	2980	2980	2980	2980	0
76	20241126	201700	16016800	2980	2980	2980	2980	0
77	20241126	201600	16016800	2980	2980	2980	2980	0
78	20241126	201500	16016800	2980	2980	2980	2980	0
79	20241126	201400	16016800	2980	2980	2980	2980	0
80	20241126	201300	16016800	2980	2980	2980	2980	0
81	20241126	201200	16016800	2980	2980	2980	2980	0
82	20241126	201100	16016800	2980	2980	2980	2980	0
83	20241126	201000	16016800	2980	2980	2980	2980	0
84	20241126	200900	16016800	2980	2980	2980	2980	0
85	20241126	200800	16016800	2980	2980	2980	2980	0
86	20241126	200700	16016800	2980	2980	2980	2980	0
87	20241126	200600	16016800	2980	2980	2980	2980	0
88	20241126	200500	16016800	2980	2980	2980	2980	0
89	20241126	200400	16016800	2980	2980	2980	2980	0
90	20241126	200300	16016800	2980	2980	2980	2980	0
91	20241126	200200	16016800	2980	2980	2980	2980	0
92	20241126	200100	16016800	2980	2980	2980	2980	39
93	20241126	200000	16016800	2980	2980	2980	2980	0
94	20241126	195900	16016800	2980	2980	2980	2980	0
95	20241126	195800	16016800	2980	2980	2980	2980	0
96	20241126	195700	16016800	2980	2980	2980	2980	0
97	20241126	195600	16016800	2980	2980	2980	2980	0
98	20241126	195500	16016800	2980	2980	2980	2980	0
99	20241126	195400	16016800	2980	2980	2980	2980	0
100	20241126	195300	16016800	2980	2980	2980	2980	0
101	20241126	195200	16016800	2980	2980	2980	2980	0
102	20241126	195100	16016800	2980	2980	2980	2980	0
103	20241126	195000	16016800	2980	2980	2980	2980	0
104	20241126	194900	16016800	2980	2980	2980	2980	0
105	20241126	194800	16016800	2980	2980	2980	2980	0
106	20241126	194700	16016800	2980	2980	2980	2980	0
107	20241126	194600	16016800	2980	2980	2980	2980	0
108	20241126	194500	16016800	2980	2980	2980	2980	0
109	20241126	194400	16016800	2980	2980	2980	2980	0
110	20241126	194300	16016800	2980	2980	2980	2980	0
111	20241126	194200	16016800	2980	2980	2980	2980	0
112	20241126	194100	16016800	2980	2980	2980	2980	0
113	20241126	194000	16016800	2980	2980	2980	2980	0
114	20241126	193900	16016800	2980	2980	2980	2980	0
115	20241126	193800	16016800	2980	2980	2980	2980	0
116	20241126	193700	16016800	2980	2980	2980	2980	0
117	20241126	193600	16016800	2980	2980	2980	2980	0
118	20241126	193500	16016800	2980	2980	2980	2980	0
119	20241126	193400	16016800	2980	2980	2980	2980	0
120	20241126	193300	16016800	2980	2980	2980	2980	0
121	20241126	193200	16016800	2980	2980	2980	2980	0
122	20241126	193100	16016800	2980	2980	2980	2980	39
123	20241126	193000	16016800	2980	2980	2980	2980	0
124	20241126	192900	16016800	2980	2980	2980	2980	0
125	20241126	192800	16016800	2980	2980	2980	2980	0
126	20241126	192700	16016800	2980	2980	2980	2980	0
127	20241126	192600	16016800	2980	2980	2980	2980	0
128	20241126	192500	16016800	2980	2980	2980	2980	0
129	20241126	192400	16016800	2980	2980	2980	2980	0
130	20241126	192300	16016800	2980	2980	2980	2980	0
131	20241126	192200	16016800	2980	2980	2980	2980	0
132	20241126	192100	16016800	2980	2980	2980	2980	0
133	20241126	192000	16016800	2980	2980	2980	2980	0
134	20241126	191900	16016800	2980	2980	2980	2980	0
135	20241126	191800	16016800	2980	2980	2980	2980	0
136	20241126	191700	16016800	2980	2980	2980	2980	0
137	20241126	191600	16016800	2980	2980	2980	2980	0
138	20241126	191500	16016800	2980	2980	2980	2980	0
139	20241126	191400	16016800	2980	2980	2980	2980	0
140	20241126	191300	16016800	2980	2980	2980	2980	0
141	20241126	191200	16016800	2980	2980	2980	2980	0
142	20241126	191100	16016800	2980	2980	2980	2980	0
143	20241126	191000	16016800	2980	2980	2980	2980	0
144	20241126	190900	16016800	2980	2980	2980	2980	0
145	20241126	190800	16016800	2980	2980	2980	2980	0
146	20241126	190700	16016800	2980	2980	2980	2980	0
147	20241126	190600	16016800	2980	2980	2980	2980	0
148	20241126	190500	16016800	2980	2980	2980	2980	0
149	20241126	190400	16016800	2980	2980	2980	2980	0
150	20241126	190300	16016800	2980	2980	2980	2980	0
151	20241126	190200	16016800	2980	2980	2980	2980	0
152	20241126	190100	16016800	2980	2980	2980	2980	39
153	20241126	190000	16016800	2980	2980	2980	2980	0
154	20241126	185900	16016800	2980	2980	2980	2980	0
155	20241126	185800	16016800	2980	2980	2980	2980	0
156	20241126	185700	16016800	2980	2980	2980	2980	0
157	20241126	185600	16016800	2980	2980	2980	2980	0
158	20241126	185500	16016800	2980	2980	2980	2980	0
159	20241126	185400	16016800	2980	2980	2980	2980	0
160	20241126	185300	16016800	2980	2980	2980	2980	0
161	20241126	185200	16016800	2980	2980	2980	2980	0
162	20241126	185100	16016800	2980	2980	2980	2980	0
163	20241126	185000	16016800	2980	2980	2980	2980	0
164	20241126	184900	16016800	2980	2980	2980	2980	0
165	20241126	184800	16016800	2980	2980	2980	2980	0
166	20241126	184700	16016800	2980	2980	2980	2980	0
167	20241126	184600	16016800	2980	2980	2980	2980	0
168	20241126	184500	16016800	2980	2980	2980	2980	0
169	20241126	184400	16016800	2980	2980	2980	2980	0
170	20241126	184300	16016800	2980	2980	2980	2980	0
171	20241126	184200	16016800	2980	2980	2980	2980	0
172	20241126	184100	16016800	2980	2980	2980	2980	0
173	20241126	184000	16016800	2980	2980	2980	2980	0
174	20241126	183900	16016800	2980	2980	2980	2980	0
175	20241126	183800	16016800	2980	2980	2980	2980	0
176	20241126	183700	16016800	2980	2980	2980	2980	0
177	20241126	183600	16016800	2980	2980	2980	2980	0
178	20241126	183500	16016800	2980	2980	2980	2980	0
179	20241126	183400	16016800	2980	2980	2980	2980	0
180	20241126	183300	16016800	2980	2980	2980	2980	0
181	20241126	183200	16016800	2980	2980	2980	2980	0
182	20241126	183100	16016800	2980	2980	2980	2980	39
183	20241126	183000	16016800	2980	2980	2980	2980	0
184	20241126	182900	16016800	2980	2980	2980	2980	0
185	20241126	182800	16016800	2980	2980	2980	2980	0
186	20241126	182700	16016800	2980	2980	2980	2980	0
187	20241126	182600	16016800	2980	2980	2980	2980	0
188	20241126	182500	16016800	2980	2980	2980	2980	0
189	20241126	182400	16016800	2980	2980	2980	2980	0
190	20241126	182300	16016800	2980	2980	2980	2980	0
191	20241126	182200	16016800	2980	2980	2980	2980	0
192	20241126	182100	16016800	2980	2980	2980	2980	0
193	20241126	182000	16016800	2980	2980	2980	2980	0
194	20241126	181900	16016800	2980	2980	2980	2980	0
195	20241126	181800	16016800	2980	2980	2980	2980	0
196	20241126	181700	16016800	2980	2980	2980	2980	0
197	20241126	181600	16016800	2980	2980	2980	2980	0
198	20241126	181500	16016800	2980	2980	2980	2980	0
199	20241126	181400	16016800	2980	2980	2980	2980	0
200	20241126	181300	16016800	2980	2980	2980	2980	0
201	20241126	181200	16016800	2980	2980	2980	2980	0
202	20241126	181100	16016800	2980	2980	2980	2980	0
203	20241126	181000	16016800	2980	2980	2980	2980	0
204	20241126	180900	16016800	2980	2980	2980	2980	0
205	20241126	180800	16016800	2980	2980	2980	2980	0
206	20241126	180700	16016800	2980	2980	2980	2980	0
207	20241126	180600	16016800	2980	2980	2980	2980	0
208	20241126	180500	16016800	2980	2980	2980	2980	0
209	20241126	180400	16016800	2980	2980	2980	2980	0
210	20241126	180300	16016800	2980	2980	2980	2980	0
211	20241126	180200	16016800	2980	2980	2980	2980	0
212	20241126	180100	16016800	2980	2980	2980	2980	39
213	20241126	180000	16016800	2980	2980	2980	2980	0
214	20241126	175900	16016800	2980	2980	2980	2980	0
215	20241126	175800	16016800	2980	2980	2980	2980	0
216	20241126	175700	16016800	2980	2980	2980	2980	0
217	20241126	175600	16016800	2980	2980	2980	2980	0
218	20241126	175500	16016800	2980	2980	2980	2980	0
219	20241126	175400	16016800	2980	2980	2980	2980	0
220	20241126	175300	16016800	2980	2980	2980	2980	0
221	20241126	175200	16016800	2980	2980	2980	2980	0
222	20241126	175100	16016800	2980	2980	2980	2980	0
223	20241126	175000	16016800	2980	2980	2980	2980	0
224	20241126	174900	16016800	2980	2980	2980	2980	0
225	20241126	174800	16016800	2980	2980	2980	2980	0
226	20241126	174700	16016800	2980	2980	2980	2980	0
227	20241126	174600	16016800	2980	2980	2980	2980	0
228	20241126	174500	16016800	2980	2980	2980	2980	0
229	20241126	174400	16016800	2980	2980	2980	2980	0
230	20241126	174300	16016800	2980	2980	2980	2980	0
231	20241126	174200	16016800	2980	2980	2980	2980	0
232	20241126	174100	16016800	2980	2980	2980	2980	0
233	20241126	174000	16016800	2980	2980	2980	2980	0
234	20241126	173900	16016800	2980	2980	2980	2980	0
235	20241126	173800	16016800	2980	2980	2980	2980	0
236	20241126	173700	16016800	2980	2980	2980	2980	0
237	20241126	173600	16016800	2980	2980	2980	2980	0
238	20241126	173500	16016800	2980	2980	2980	2980	0
239	20241126	173400	16016800	2980	2980	2980	2980	0
240	20241126	173300	16016800	2980	2980	2980	2980	0
241	20241126	173200	16016800	2980	2980	2980	2980	0
242	20241126	173100	16016800	2980	2980	2980	2980	39
243	20241126	173000	16016800	2980	2980	2980	2980	0
244	20241126	172900	16016800	2980	2980	2980	2980	0
245	20241126	172800	16016800	2980	2980	2980	2980	0
246	20241126	172700	16016800	2980	2980	2980	2980	0
247	20241126	172600	16016800	2980	2980	2980	2980	0
248	20241126	172500	16016800	2980	2980	2980	2980	0
249	20241126	172400	16016800	2980	2980	2980	2980	0
250	20241126	172300	16016800	2980	2980	2980	2980	0
251	20241126	172200	16016800	2980	2980	2980	2980	0
252	20241126	172100	16016800	2980	2980	2980	2980	0
253	20241126	172000	16016800	2980	2980	2980	2980	0
254	20241126	171900	16016800	2980	2980	2980	2980	0
255	20241126	171800	16016800	2980	2980	2980	2980	0
256	20241126	171700	16016800	2980	2980	2980	2980	0
257	20241126	171600	16016800	2980	2980	2980	2980	0
258	20241126	171500	16016800	2980	2980	2980	2980	0
259	20241126	171400	16016800	2980	2980	2980	2980	0
260	20241126	171300	16016800	2980	2980	2980	2980	0
261	20241126	171200	16016800	2980	2980	2980	2980	0
262	20241126	171100	16016800	2980	2980	2980	2980	0
263	20241126	171000	16016800	2980	2980	2980	2980	0
264	20241126	170900	16016800	2980	2980	2980	2980	0
265	20241126	170800	16016800	2980	2980	2980	2980	0
266	20241126	170700	16016800	2980	2980	2980	2980	0
267	20241126	170600	16016800	2980	2980	2980	2980	0
268	20241126	170500	16016800	2980	2980	2980	2980	0
269	20241126	170400	16016800	2980	2980	2980	2980	0
270	20241126	170300	16016800	2980	2980	2980	2980	0
271	20241126	170200	16016800	2980	2980	2980	2980	0
272	20241126	170100	16016800	2980	2980	2980	2980	39
273	20241126	170000	16016800	2980	2980	2980	2980	0
274	20241126	165900	16016800	2980	2980	2980	2980	0
275	20241126	165800	16016800	2980	2980	2980	2980	0
276	20241126	165700	16016800	2980	2980	2980	2980	0
277	20241126	165600	16016800	2980	2980	2980	2980	0
278	20241126	165500	16016800	2980	2980	2980	2980	0
279	20241126	165400	16016800	2980	2980	2980	2980	0
280	20241126	165300	16016800	2980	2980	2980	2980	0
281	20241126	165200	16016800	2980	2980	2980	2980	0
282	20241126	165100	16016800	2980	2980	2980	2980	0
283	20241126	165000	16016800	2980	2980	2980	2980	0
284	20241126	164900	16016800	2980	2980	2980	2980	0
285	20241126	164800	16016800	2980	2980	2980	2980	0
286	20241126	164700	16016800	2980	2980	2980	2980	0
287	20241126	164600	16016800	2980	2980	2980	2980	0
288	20241126	164500	16016800	2980	2980	2980	2980	0
289	20241126	164400	16016800	2980	2980	2980	2980	0
290	20241126	164300	16016800	2980	2980	2980	2980	0
291	20241126	164200	16016800	2980	2980	2980	2980	0
292	20241126	164100	16016800	2980	2980	2980	2980	0
293	20241126	164000	16016800	2980	2980	2980	2980	0
294	20241126	163900	16016800	2980	2980	2980	2980	0
295	20241126	163800	16016800	2980	2980	2980	2980	0
296	20241126	163700	16016800	2980	2980	2980	2980	0
297	20241126	163600	16016800	2980	2980	2980	2980	0
298	20241126	163500	16016800	2980	2980	2980	2980	0
299	20241126	163400	16016800	2980	2980	2980	2980	0
300	20241126	163300	16016800	2980	2980	2980	2980	0
301	20241126	163200	16016800	2980	2980	2980	2980	0
302	20241126	163100	16016800	2980	2980	2980	2980	39
303	20241126	163000	16016800	2980	2980	2980	2980	0
304	20241126	162900	16016800	2980	2980	2980	2980	0
305	20241126	162800	16016800	2980	2980	2980	2980	0
306	20241126	162700	16016800	2980	2980	2980	2980	0
307	20241126	162600	16016800	2980	2980	2980	2980	0
308	20241126	162500	16016800	2980	2980	2980	2980	0
309	20241126	162400	16016800	2980	2980	2980	2980	0
310	20241126	162300	16016800	2980	2980	2980	2980	0
311	20241126	162200	16016800	2980	2980	2980	2980	0
312	20241126	162100	16016800	2980	2980	2980	2980	0
313	20241126	162000	16016800	2980	2980	2980	2980	0
314	20241126	161900	16016800	2980	2980	2980	2980	0
315	20241126	161800	16016800	2980	2980	2980	2980	0
316	20241126	161700	16016800	2980	2980	2980	2980	0
317	20241126	161600	16016800	2980	2980	2980	2980	0
318	20241126	161500	16016800	2980	2980	2980	2980	0
319	20241126	161400	16016800	2980	2980	2980	2980	0
320	20241126	161300	16016800	2980	2980	2980	2980	0
321	20241126	161200	16016800	2980	2980	2980	2980	0
322	20241126	161100	16016800	2980	2980	2980	2980	0
323	20241126	161000	16016800	2980	2980	2980	2980	0
324	20241126	160900	16016800	2980	2980	2980	2980	0
325	20241126	160800	16016800	2980	2980	2980	2980	0
326	20241126	160700	16016800	2980	2980	2980	2980	0
327	20241126	160600	16016800	2980	2980	2980	2980	0
328	20241126	160500	16016800	2980	2980	2980	2980	0
329	20241126	160400	16016800	2980	2980	2980	2980	0
330	20241126	160300	16016800	2980	2980	2980	2980	0
331	20241126	160200	16016800	2980	2980	2980	2980	0
332	20241126	160100	16016800	2980	2980	2980	2980	39
333	20241126	160000	16016800	2980	2980	2980	2980	0
334	20241126	155900	16016800	2980	2980	2980	2980	0
335	20241126	155800	16016800	2980	2980	2980	2980	0
336	20241126	155700	16016800	2980	2980	2980	2980	0
337	20241126	155600	16016800	2980	2980	2980	2980	0
338	20241126	155500	16016800	2980	2980	2980	2980	0
339	20241126	155400	16016800	2980	2980	2980	2980	0
340	20241126	155300	16016800	2980	2980	2980	2980	0
341	20241126	155200	16016800	2980	2980	2980	2980	0
342	20241126	155100	16016800	2980	2980	2980	2980	0
343	20241126	155000	16016800	2980	2980	2980	2980	0
344	20241126	154900	16016800	2980	2980	2980	2980	0
345	20241126	154800	16016800	2980	2980	2980	2980	0
346	20241126	154700	16016800	2980	2980	2980	2980	0
347	20241126	154600	16016800	2980	2980	2980	2980	0
348	20241126	154500	16016800	2980	2980	2980	2980	0
349	20241126	154400	16016800	2980	2980	2980	2980	0
350	20241126	154300	16016800	2980	2980	2980	2980	0
351	20241126	154200	16016800	2980	2980	2980	2980	0
352	20241126	154100	16016800	2980	2980	2980	2980	0
353	20241126	154000	16016800	2980	2980	2980	2980	0
354	20241126	153900	16016800	2980	2980	2980	2980	0
355	20241126	153800	16016800	2980	2980	2980	2980	0
356	20241126	153700	16016800	2980	2980	2980	2980	0
357	20241126	153600	16016800	2980	2980	2980	2980	0
358	20241126	153500	16016800	2980	2980	2980	2980	0
359	20241126	153400	16016800	2980	2980	2980	2980	0
360	20241126	153300	16016800	2980	2980	2980	2980	0
361	20241126	153200	16016800	2980	2980	2980	2980	0
362	20241126	153100	16016800	2980	2980	2980	2980	39
363	20241126	153000	16016800	2980	2980	2980	2980	39
364	20241126	152900	15900580	2990	2990	2990	2990	0
365	20241126	152800	15900580	2990	2990	2990	2990	0
366	20241126	152700	15900580	2990	2990	2990	2990	0
367	20241126	152600	15900580	2990	2990	2990	2990	0
368	20241126	152500	15900580	2990	2990	2990	2990	0
369	20241126	152400	15900580	2990	2990	2990	2990	0
370	20241126	152300	15900580	2990	2990	2990	2990	0
371	20241126	152200	15900580	2990	2990	2990	2990	0
372	20241126	152100	15900580	2990	2990	2990	2990	0
373	20241126	152000	15900580	2990	2990	2990	2990	0
374	20241126	151900	15900580	2990	2990	2990	2990	1
375	20241126	151800	15897590	2990	2990	2990	2990	0
376	20241126	151700	15897590	2990	2990	2990	2990	10
377	20241126	151600	15867690	2990	2990	2990	2990	0
378	20241126	151500	15867690	2990	2990	2990	2990	0
379	20241126	151400	15867690	2990	2990	2990	2990	0
380	20241126	151300	15867690	2990	2990	2990	2990	0
381	20241126	151200	15867690	2990	2990	2990	2990	90
382	20241126	151100	15598590	2990	2990	2990	2990	10
383	20241126	151000	15568690	2990	2990	2990	2990	0
384	20241126	150900	15568690	2990	2990	2990	2990	100
385	20241126	150800	15269690	2995	2995	2995	2995	0
386	20241126	150700	15269690	2995	2995	2995	2995	0
387	20241126	150600	15269690	2995	2995	2995	2995	0
388	20241126	150500	15269690	2995	2995	2995	2995	0
389	20241126	150400	15269690	2995	2995	2995	2995	0
390	20241126	150300	15269690	2995	2990	2995	2990	22
391	20241126	150200	15203905	2985	2985	2985	2985	1
392	20241126	150100	15200920	2995	2995	2995	2995	0
393	20241126	150000	15200920	2995	2995	2995	2995	0
394	20241126	145900	15200920	2995	2995	2995	2995	0
395	20241126	145800	15200920	2995	2995	2995	2995	0
396	20241126	145700	15200920	2995	2995	2995	2995	0
397	20241126	145600	15200920	2995	2995	2995	2995	0
398	20241126	145500	15200920	2995	2995	2995	2995	0
399	20241126	145400	15200920	2995	2995	2995	2995	0
400	20241126	145300	15200920	2995	2995	2995	2995	0
401	20241126	145200	15200920	2995	2995	2995	2995	0
402	20241126	145100	15200920	2995	2995	2995	2995	0
403	20241126	145000	15200920	2995	2995	2995	2995	0
404	20241126	144900	15200920	2995	2995	2995	2995	1
405	20241126	144800	15197925	2995	2995	2995	2995	0
406	20241126	144700	15197925	2995	2995	2995	2995	0
407	20241126	144600	15197925	2995	2995	2995	2995	0
408	20241126	144500	15197925	2995	2995	2995	2995	0
409	20241126	144400	15197925	2995	2995	2995	2995	0
410	20241126	144300	15197925	2995	2995	2995	2995	0
411	20241126	144200	15197925	2995	2995	2995	2995	11
412	20241126	144100	15164980	2995	2995	2995	2995	0
413	20241126	144000	15164980	2995	2995	2995	2995	0
414	20241126	143900	15164980	2995	2995	2995	2995	41
415	20241126	143800	15042185	2995	2995	2995	2995	65
416	20241126	143700	14847510	3015	3015	3015	3015	0
417	20241126	143600	14847510	3015	3015	3015	3015	0
418	20241126	143500	14847510	3015	3015	3015	3015	0
419	20241126	143400	14847510	3015	3015	3015	3015	6
420	20241126	143300	14829420	3015	3015	3015	3015	8
421	20241126	143200	14805300	2990	2990	2990	2990	0
422	20241126	143100	14805300	2990	2990	2990	2990	0
423	20241126	143000	14805300	2990	2990	2990	2990	0
424	20241126	142900	14805300	2990	2995	2995	2990	40
425	20241126	142800	14685505	3005	3005	3005	3005	0
426	20241126	142700	14685505	3005	3005	3005	3005	0
427	20241126	142600	14685505	3005	3005	3005	3005	0
428	20241126	142500	14685505	3005	3005	3005	3005	0
429	20241126	142400	14685505	3005	3005	3005	3005	0
430	20241126	142300	14685505	3005	3005	3005	3005	0
431	20241126	142200	14685505	3005	3005	3005	3005	0
432	20241126	142100	14685505	3005	3005	3005	3005	0
433	20241126	142000	14685505	3005	3005	3005	3005	0
434	20241126	141900	14685505	3005	3005	3005	3005	0
435	20241126	141800	14685505	3005	2995	3005	2995	1301
436	20241126	141700	10777200	2975	2975	2975	2975	0
437	20241126	141600	10777200	2975	2975	2975	2975	0
438	20241126	141500	10777200	2975	2975	2975	2975	0
439	20241126	141400	10777200	2975	2975	2975	2975	0
440	20241126	141300	10777200	2975	2975	2975	2975	0
441	20241126	141200	10777200	2975	2975	2975	2975	0
442	20241126	141100	10777200	2975	2975	2975	2975	4
443	20241126	141000	10765300	3005	3005	3005	3005	0
444	20241126	140900	10765300	3005	3005	3005	3005	0
445	20241126	140800	10765300	3005	3005	3005	3005	0
446	20241126	140700	10765300	3005	3005	3005	3005	0
447	20241126	140600	10765300	3005	3005	3005	3005	0
448	20241126	140500	10765300	3005	3005	3005	3005	0
449	20241126	140400	10765300	3005	3005	3005	3005	0
450	20241126	140300	10765300	3005	3005	3005	3005	0
451	20241126	140200	10765300	3005	3005	3005	3005	0
452	20241126	140100	10765300	3005	3005	3005	3005	0
453	20241126	140000	10765300	3005	3005	3005	3005	0
454	20241126	135900	10765300	3005	3005	3005	3005	0
455	20241126	135800	10765300	3005	3000	3005	3000	58
456	20241126	135700	10591285	3000	3000	3000	3000	0
457	20241126	135600	10591285	3000	3000	3000	3000	0
458	20241126	135500	10591285	3000	3000	3000	3000	0
459	20241126	135400	10591285	3000	3000	3000	3000	0
460	20241126	135300	10591285	3000	3000	3000	3000	0
461	20241126	135200	10591285	3000	3000	3000	3000	0
462	20241126	135100	10591285	3000	3000	3000	3000	0
463	20241126	135000	10591285	3000	3000	3000	3000	0
464	20241126	134900	10591285	3000	3000	3000	3000	0
465	20241126	134800	10591285	3000	3000	3000	3000	0
466	20241126	134700	10591285	3000	3000	3000	3000	0
467	20241126	134600	10591285	3000	3000	3000	3000	0
468	20241126	134500	10591285	3000	3000	3000	3000	0
469	20241126	134400	10591285	3000	3000	3000	3000	0
470	20241126	134300	10591285	3000	3000	3000	3000	0
471	20241126	134200	10591285	3000	3000	3000	3000	0
472	20241126	134100	10591285	3000	3000	3000	3000	0
473	20241126	134000	10591285	3000	3000	3000	3000	0
474	20241126	133900	10591285	3000	2985	3000	2985	120
475	20241126	133800	10232745	2985	2985	2985	2985	0
476	20241126	133700	10232745	2985	2985	2985	2985	0
477	20241126	133600	10232745	2985	2985	2985	2985	0
478	20241126	133500	10232745	2985	2985	2985	2985	0
479	20241126	133400	10232745	2985	2985	2985	2985	0
480	20241126	133300	10232745	2985	2985	2985	2985	0
481	20241126	133200	10232745	2985	2985	2985	2985	0
482	20241126	133100	10232745	2985	2985	2985	2985	0
483	20241126	133000	10232745	2985	2985	2985	2985	0
484	20241126	132900	10232745	2985	2985	2985	2985	0
485	20241126	132800	10232745	2985	2985	2985	2985	13
486	20241126	132700	10193940	2985	2985	2985	2985	2
487	20241126	132600	10187970	2985	2990	2990	2980	24
488	20241126	132500	10116270	2990	2990	2990	2990	9
489	20241126	132400	10089360	2990	2990	2990	2990	0
490	20241126	132300	10089360	2990	2990	2990	2990	0
491	20241126	132200	10089360	2990	2990	2990	2990	0
492	20241126	132100	10089360	2990	2990	2990	2990	0
493	20241126	132000	10089360	2990	2990	2990	2990	0
494	20241126	131900	10089360	2990	2990	2990	2990	0
495	20241126	131800	10089360	2990	2990	2990	2990	0
496	20241126	131700	10089360	2990	2990	2990	2990	0
497	20241126	131600	10089360	2990	2990	2990	2990	0
498	20241126	131500	10089360	2990	2990	2990	2990	5
499	20241126	131400	10074410	2990	2990	2990	2990	0
500	20241126	131300	10074410	2990	2990	2990	2990	0
501	20241126	131200	10074410	2990	2990	2990	2990	0
502	20241126	131100	10074410	2990	2990	2990	2990	0
503	20241126	131000	10074410	2990	2990	2990	2990	0
504	20241126	130900	10074410	2990	2990	2990	2990	0
505	20241126	130800	10074410	2990	2990	2990	2990	1
506	20241126	130700	10071420	2970	2975	2995	2970	278
507	20241126	130600	9243720	2975	2975	2975	2975	0
508	20241126	130500	9243720	2975	2975	2975	2975	1
509	20241126	130400	9240745	2970	2970	2970	2970	0
510	20241126	130300	9240745	2970	2970	2970	2970	0
511	20241126	130200	9240745	2970	2975	2975	2970	66
512	20241126	130100	9044425	2975	2975	2975	2975	0
513	20241126	130000	9044425	2975	2975	2975	2975	0
514	20241126	125900	9044425	2975	2975	2975	2975	0
515	20241126	125800	9044425	2975	2975	2975	2975	0
516	20241126	125700	9044425	2975	2975	2975	2975	0
517	20241126	125600	9044425	2975	2975	2975	2975	0
518	20241126	125500	9044425	2975	2975	2975	2975	0
519	20241126	125400	9044425	2975	2975	2975	2975	4
520	20241126	125300	9032525	2975	2975	2975	2975	1
521	20241126	125200	9029550	2975	2975	2975	2975	0
522	20241126	125100	9029550	2975	2975	2975	2975	0
523	20241126	125000	9029550	2975	2975	2975	2975	0
524	20241126	124900	9029550	2975	2975	2975	2975	0
525	20241126	124800	9029550	2975	2975	2975	2975	0
526	20241126	124700	9029550	2975	2975	2975	2975	0
527	20241126	124600	9029550	2975	2975	2975	2975	0
528	20241126	124500	9029550	2975	2975	2975	2975	0
529	20241126	124400	9029550	2975	2975	2975	2975	0
530	20241126	124300	9029550	2975	2975	2975	2975	0
531	20241126	124200	9029550	2975	2975	2975	2975	4
532	20241126	124100	9017650	2975	2975	2975	2975	0
533	20241126	124000	9017650	2975	2975	2975	2975	0
534	20241126	123900	9017650	2975	2975	2975	2975	1
535	20241126	123800	9014675	2975	2975	2975	2975	0
536	20241126	123700	9014675	2975	2975	2975	2975	0
537	20241126	123600	9014675	2975	2975	2975	2975	1
538	20241126	123500	9011700	2985	2985	2985	2985	0
539	20241126	123400	9011700	2985	2985	2985	2985	0
540	20241126	123300	9011700	2985	2985	2985	2985	0
541	20241126	123200	9011700	2985	2985	2985	2985	0
542	20241126	123100	9011700	2985	2985	2985	2985	0
543	20241126	123000	9011700	2985	2985	2985	2985	0
544	20241126	122900	9011700	2985	2985	2985	2985	0
545	20241126	122800	9011700	2985	2985	2985	2985	0
546	20241126	122700	9011700	2985	2985	2985	2985	0
547	20241126	122600	9011700	2985	2985	2985	2985	0
548	20241126	122500	9011700	2985	2985	2985	2985	0
549	20241126	122400	9011700	2985	2985	2985	2985	0
550	20241126	122300	9011700	2985	2985	2985	2985	0
551	20241126	122200	9011700	2985	2985	2985	2985	0
552	20241126	122100	9011700	2985	2985	2985	2985	0
553	20241126	122000	9011700	2985	2985	2985	2985	0
554	20241126	121900	9011700	2985	2985	2985	2985	0
555	20241126	121800	9011700	2985	2985	2985	2985	0
556	20241126	121700	9011700	2985	2985	2985	2985	0
557	20241126	121600	9011700	2985	2985	2985	2985	0
558	20241126	121500	9011700	2985	2985	2985	2985	0
559	20241126	121400	9011700	2985	2985	2985	2985	1
560	20241126	121300	9008715	2985	2985	2985	2985	0
561	20241126	121200	9008715	2985	2985	2985	2985	0
562	20241126	121100	9008715	2985	2985	2985	2985	0
563	20241126	121000	9008715	2985	2985	2985	2985	7
564	20241126	120900	8987820	2985	2985	2985	2985	1
565	20241126	120800	8984835	2970	2970	2970	2970	0
566	20241126	120700	8984835	2970	2970	2970	2970	0
567	20241126	120600	8984835	2970	2975	2975	2970	179
568	20241126	120500	8453200	2970	2970	2970	2970	0
569	20241126	120400	8453200	2970	2970	2970	2970	0
570	20241126	120300	8453200	2970	2970	2970	2970	0
571	20241126	120200	8453200	2970	2970	2970	2970	0
572	20241126	120100	8453200	2970	2970	2970	2970	0
573	20241126	120000	8453200	2970	2970	2970	2970	0
574	20241126	115900	8453200	2970	2970	2970	2970	0
575	20241126	115800	8453200	2970	2970	2970	2970	0
576	20241126	115700	8453200	2970	2970	2970	2970	383
577	20241126	115600	7315690	2970	2970	2970	2970	116
578	20241126	115500	6971170	2970	2970	2970	2970	0
579	20241126	115400	6971170	2970	2970	2970	2970	0
580	20241126	115300	6971170	2970	2970	2970	2970	14
581	20241126	115200	6929590	2970	2970	2970	2970	0
582	20241126	115100	6929590	2970	2970	2970	2970	0
583	20241126	115000	6929590	2970	2970	2970	2970	0
584	20241126	114900	6929590	2970	2970	2970	2970	0
585	20241126	114800	6929590	2970	2970	2970	2970	0
586	20241126	114700	6929590	2970	2970	2970	2970	0
587	20241126	114600	6929590	2970	2965	2970	2965	2
588	20241126	114500	6923655	2970	2970	2970	2970	5
589	20241126	114400	6908805	2970	2970	2970	2970	0
590	20241126	114300	6908805	2970	2970	2970	2970	0
591	20241126	114200	6908805	2970	2970	2970	2970	0
592	20241126	114100	6908805	2970	2970	2970	2970	1
593	20241126	114000	6905835	2970	2970	2970	2970	15
594	20241126	113900	6861285	2965	2965	2965	2965	0
595	20241126	113800	6861285	2965	2965	2965	2965	0
596	20241126	113700	6861285	2965	2965	2965	2965	0
597	20241126	113600	6861285	2965	2965	2965	2965	63
598	20241126	113500	6674490	2965	2970	2970	2965	135
599	20241126	113400	6273600	2970	2970	2970	2970	0
600	20241126	113300	6273600	2970	2970	2970	2970	0
601	20241126	113200	6273600	2970	2970	2970	2970	0
602	20241126	113100	6273600	2970	2970	2970	2970	0
603	20241126	113000	6273600	2970	2990	2990	2970	11
604	20241126	112900	6240730	2990	2990	2990	2990	0
605	20241126	112800	6240730	2990	2990	2990	2990	0
606	20241126	112700	6240730	2990	2990	2990	2990	0
607	20241126	112600	6240730	2990	2990	2990	2990	0
608	20241126	112500	6240730	2990	2990	2990	2990	0
609	20241126	112400	6240730	2990	2990	2990	2990	1
610	20241126	112300	6237740	2970	2970	2970	2970	0
611	20241126	112200	6237740	2970	2970	2970	2970	0
612	20241126	112100	6237740	2970	2970	2970	2970	0
613	20241126	112000	6237740	2970	2970	2970	2970	0
614	20241126	111900	6237740	2970	2970	2970	2970	0
615	20241126	111800	6237740	2970	2970	2970	2970	0
616	20241126	111700	6237740	2970	2970	2970	2970	0
617	20241126	111600	6237740	2970	2970	2970	2970	0
618	20241126	111500	6237740	2970	2970	2970	2970	0
619	20241126	111400	6237740	2970	2970	2970	2970	0
620	20241126	111300	6237740	2970	2990	2990	2970	202
621	20241126	111200	5635045	2990	2990	2990	2990	0
622	20241126	111100	5635045	2990	2990	2990	2990	0
623	20241126	111000	5635045	2990	2990	2990	2990	0
624	20241126	110900	5635045	2990	2990	2990	2990	0
625	20241126	110800	5635045	2990	2990	2990	2990	0
626	20241126	110700	5635045	2990	2990	2990	2990	0
627	20241126	110600	5635045	2990	2990	2990	2990	0
628	20241126	110500	5635045	2990	2990	2990	2990	0
629	20241126	110400	5635045	2990	2990	2990	2990	0
630	20241126	110300	5635045	2990	2990	2990	2990	0
631	20241126	110200	5635045	2990	2990	2990	2990	0
632	20241126	110100	5635045	2990	2990	2990	2990	0
633	20241126	110000	5635045	2990	2990	2990	2990	0
634	20241126	105900	5635045	2990	2990	2990	2990	0
635	20241126	105800	5635045	2990	2990	2990	2990	0
636	20241126	105700	5635045	2990	2990	2990	2990	0
637	20241126	105600	5635045	2990	2990	2990	2990	0
638	20241126	105500	5635045	2990	2990	2990	2990	29
639	20241126	105400	5548335	2995	2995	2995	2995	0
640	20241126	105300	5548335	2995	2995	2995	2995	0
641	20241126	105200	5548335	2995	2995	2995	2995	0
642	20241126	105100	5548335	2995	2995	2995	2995	0
643	20241126	105000	5548335	2995	2995	2995	2995	0
644	20241126	104900	5548335	2995	2995	2995	2995	0
645	20241126	104800	5548335	2995	2995	2995	2995	0
646	20241126	104700	5548335	2995	2995	2995	2995	0
647	20241126	104600	5548335	2995	2995	2995	2995	0
648	20241126	104500	5548335	2995	2995	2995	2995	9
649	20241126	104400	5521380	2995	2995	2995	2995	16
650	20241126	104300	5473460	2995	2995	2995	2995	20
651	20241126	104200	5413560	2990	2990	2990	2990	0
652	20241126	104100	5413560	2990	2990	2990	2990	0
653	20241126	104000	5413560	2990	2990	2990	2990	4
654	20241126	103900	5401600	2990	2990	2990	2990	0
655	20241126	103800	5401600	2990	2990	2990	2990	0
656	20241126	103700	5401600	2990	2990	2990	2990	4
657	20241126	103600	5389640	2990	2990	2990	2990	0
658	20241126	103500	5389640	2990	2990	2990	2990	10
659	20241126	103400	5359740	2995	2995	2995	2995	0
660	20241126	103300	5359740	2995	2995	2995	2995	10
661	20241126	103200	5329790	2995	2995	2995	2995	0
662	20241126	103100	5329790	2995	2995	2995	2995	0
663	20241126	103000	5329790	2995	2995	2995	2995	0
664	20241126	102900	5329790	2995	2995	2995	2995	0
665	20241126	102800	5329790	2995	2995	2995	2995	0
666	20241126	102700	5329790	2995	2995	2995	2995	0
667	20241126	102600	5329790	2995	2995	2995	2995	0
668	20241126	102500	5329790	2995	2995	2995	2995	0
669	20241126	102400	5329790	2995	2995	2995	2995	0
670	20241126	102300	5329790	2995	2995	2995	2995	0
671	20241126	102200	5329790	2995	2995	2995	2995	0
672	20241126	102100	5329790	2995	2995	2995	2995	0
673	20241126	102000	5329790	2995	2995	2995	2995	100
674	20241126	101900	5030290	2995	2995	2995	2995	7
675	20241126	101800	5009325	2995	2995	2995	2995	28
676	20241126	101700	4925465	2995	2980	2995	2980	100
677	20241126	101600	4627260	2985	2985	2985	2985	0
678	20241126	101500	4627260	2985	2985	2985	2985	0
679	20241126	101400	4627260	2985	2975	2985	2975	2
680	20241126	101300	4621300	2975	2975	2975	2975	2
681	20241126	101200	4615350	2990	2990	2990	2990	0
682	20241126	101100	4615350	2990	2990	2990	2990	0
683	20241126	101000	4615350	2990	2970	2990	2970	2
684	20241126	100900	4609390	2975	2990	2990	2975	2
685	20241126	100800	4603425	3020	3020	3020	3020	0
686	20241126	100700	4603425	3020	3020	3020	3020	0
687	20241126	100600	4603425	3020	3020	3020	3020	0
688	20241126	100500	4603425	3020	3020	3020	3020	0
689	20241126	100400	4603425	3020	3020	3020	3020	0
690	20241126	100300	4603425	3020	3020	3020	3020	0
691	20241126	100200	4603425	3020	3020	3020	3020	0
692	20241126	100100	4603425	3020	3020	3020	3020	0
693	20241126	100000	4603425	3020	3020	3020	3020	0
694	20241126	095900	4603425	3020	3020	3020	3020	0
695	20241126	095800	4603425	3020	3020	3020	3020	0
696	20241126	095700	4603425	3020	3020	3020	3020	0
697	20241126	095600	4603425	3020	3020	3020	3020	0
698	20241126	095500	4603425	3020	3020	3020	3020	0
699	20241126	095400	4603425	3020	3020	3020	3020	17
700	20241126	095300	4552085	2970	2985	2985	2970	584
701	20241126	095200	2815505	2985	2990	2990	2985	279
702	20241126	095100	1982675	2990	3000	3000	2990	318
703	20241126	095000	1029910	3040	3040	3040	3040	0
704	20241126	094900	1029910	3040	3040	3040	3040	0
705	20241126	094800	1029910	3040	3035	3040	3035	50
706	20241126	094700	878145	3035	3035	3035	3035	0
707	20241126	094600	878145	3035	3035	3035	3035	0
708	20241126	094500	878145	3035	3035	3035	3035	0
709	20241126	094400	878145	3035	3035	3035	3035	0
710	20241126	094300	878145	3035	3035	3035	3035	0
711	20241126	094200	878145	3035	3035	3035	3035	1
712	20241126	094100	875110	3035	3035	3035	3035	0
713	20241126	094000	875110	3035	3035	3035	3035	0
714	20241126	093900	875110	3035	3035	3035	3035	0
715	20241126	093800	875110	3035	3035	3035	3035	0
716	20241126	093700	875110	3035	3035	3035	3035	0
717	20241126	093600	875110	3035	3035	3035	3035	0
718	20241126	093500	875110	3035	3035	3035	3035	0
719	20241126	093400	875110	3035	3035	3035	3035	3
720	20241126	093300	866005	3035	3035	3035	3035	0
721	20241126	093200	866005	3035	3035	3035	3035	0
722	20241126	093100	866005	3035	3035	3035	3035	0
723	20241126	093000	866005	3035	3035	3035	3035	0
724	20241126	092900	866005	3035	3035	3035	3035	0
725	20241126	092800	866005	3035	3035	3035	3035	0
726	20241126	092700	866005	3035	3035	3035	3035	0
727	20241126	092600	866005	3035	3035	3035	3035	0
728	20241126	092500	866005	3035	3035	3035	3035	16
729	20241126	092400	817445	3035	3035	3035	3035	0
730	20241126	092300	817445	3035	3035	3035	3035	0
731	20241126	092200	817445	3035	3035	3035	3035	13
732	20241126	092100	777990	3035	3035	3035	3035	0
733	20241126	092000	777990	3035	3035	3035	3035	0
734	20241126	091900	777990	3035	3035	3035	3035	16
735	20241126	091800	729430	3030	3030	3030	3030	0
736	20241126	091700	729430	3030	3030	3030	3030	0
737	20241126	091600	729430	3030	3030	3030	3030	0
738	20241126	091500	729430	3030	3030	3030	3030	0
739	20241126	091400	729430	3030	3030	3030	3030	33
740	20241126	091300	629440	3045	3045	3045	3045	0
741	20241126	091200	629440	3045	3045	3045	3045	0
742	20241126	091100	629440	3045	3045	3045	3045	0
743	20241126	091000	629440	3045	3045	3045	3045	0
744	20241126	090900	629440	3045	3045	3045	3045	0
745	20241126	090800	629440	3045	3045	3045	3045	0
746	20241126	090700	629440	3045	3045	3045	3045	0
747	20241126	090600	629440	3045	3045	3045	3045	0
748	20241126	090500	629440	3045	3040	3045	3040	164
749	20241126	090400	130145	3045	3045	3045	3045	0
750	20241126	090300	130145	3045	3045	3045	3045	0
751	20241126	090200	130145	3045	3030	3045	3030	8
752	20241126	090100	105825	3000	3000	3000	3000	0
753	20241126	090000	105825	3000	3040	3040	3000	35