KissMeData/025550/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191100	233791610	3000	3000	3000	3000	3155
3	20241126	191000	233791610	3000	3000	3000	3000	0
4	20241126	190900	233791610	3000	3000	3000	3000	0
5	20241126	190800	233791610	3000	3000	3000	3000	0
6	20241126	190700	233791610	3000	3000	3000	3000	0
7	20241126	190600	233791610	3000	3000	3000	3000	0
8	20241126	190500	233791610	3000	3000	3000	3000	0
9	20241126	190400	233791610	3000	3000	3000	3000	0
10	20241126	190300	233791610	3000	3000	3000	3000	0
11	20241126	190200	233791610	3000	3000	3000	3000	0
12	20241126	190100	233791610	3000	3000	3000	3000	0
13	20241126	190000	233791610	3000	3000	3000	3000	0
14	20241126	185900	233791610	3000	3000	3000	3000	0
15	20241126	185800	233791610	3000	3000	3000	3000	0
16	20241126	185700	233791610	3000	3000	3000	3000	0
17	20241126	185600	233791610	3000	3000	3000	3000	0
18	20241126	185500	233791610	3000	3000	3000	3000	0
19	20241126	185400	233791610	3000	3000	3000	3000	0
20	20241126	185300	233791610	3000	3000	3000	3000	0
21	20241126	185200	233791610	3000	3000	3000	3000	0
22	20241126	185100	233791610	3000	3000	3000	3000	0
23	20241126	185000	233791610	3000	3000	3000	3000	0
24	20241126	184900	233791610	3000	3000	3000	3000	0
25	20241126	184800	233791610	3000	3000	3000	3000	0
26	20241126	184700	233791610	3000	3000	3000	3000	0
27	20241126	184600	233791610	3000	3000	3000	3000	0
28	20241126	184500	233791610	3000	3000	3000	3000	0
29	20241126	184400	233791610	3000	3000	3000	3000	0
30	20241126	184300	233791610	3000	3000	3000	3000	0
31	20241126	184200	233791610	3000	3000	3000	3000	0
32	20241126	184100	233791610	3000	3000	3000	3000	3155
33	20241126	184000	233791610	3000	3000	3000	3000	0
34	20241126	183900	233791610	3000	3000	3000	3000	0
35	20241126	183800	233791610	3000	3000	3000	3000	0
36	20241126	183700	233791610	3000	3000	3000	3000	0
37	20241126	183600	233791610	3000	3000	3000	3000	0
38	20241126	183500	233791610	3000	3000	3000	3000	0
39	20241126	183400	233791610	3000	3000	3000	3000	0
40	20241126	183300	233791610	3000	3000	3000	3000	0
41	20241126	183200	233791610	3000	3000	3000	3000	0
42	20241126	183100	233791610	3000	3000	3000	3000	0
43	20241126	183000	233791610	3000	3000	3000	3000	0
44	20241126	182900	233791610	3000	3000	3000	3000	0
45	20241126	182800	233791610	3000	3000	3000	3000	0
46	20241126	182700	233791610	3000	3000	3000	3000	0
47	20241126	182600	233791610	3000	3000	3000	3000	0
48	20241126	182500	233791610	3000	3000	3000	3000	0
49	20241126	182400	233791610	3000	3000	3000	3000	0
50	20241126	182300	233791610	3000	3000	3000	3000	0
51	20241126	182200	233791610	3000	3000	3000	3000	0
52	20241126	182100	233791610	3000	3000	3000	3000	0
53	20241126	182000	233791610	3000	3000	3000	3000	0
54	20241126	181900	233791610	3000	3000	3000	3000	0
55	20241126	181800	233791610	3000	3000	3000	3000	0
56	20241126	181700	233791610	3000	3000	3000	3000	0
57	20241126	181600	233791610	3000	3000	3000	3000	0
58	20241126	181500	233791610	3000	3000	3000	3000	0
59	20241126	181400	233791610	3000	3000	3000	3000	0
60	20241126	181300	233791610	3000	3000	3000	3000	0
61	20241126	181200	233791610	3000	3000	3000	3000	0
62	20241126	181100	233791610	3000	3000	3000	3000	3155
63	20241126	181000	233791610	3000	3000	3000	3000	0
64	20241126	180900	233791610	3000	3000	3000	3000	0
65	20241126	180800	233791610	3000	3000	3000	3000	0
66	20241126	180700	233791610	3000	3000	3000	3000	0
67	20241126	180600	233791610	3000	3000	3000	3000	0
68	20241126	180500	233791610	3000	3000	3000	3000	0
69	20241126	180400	233791610	3000	3000	3000	3000	0
70	20241126	180300	233791610	3000	3000	3000	3000	0
71	20241126	180200	233791610	3000	3000	3000	3000	0
72	20241126	180100	233791610	3000	3000	3000	3000	0
73	20241126	180000	233791610	3000	3000	3000	3000	0
74	20241126	175900	233791610	3000	3000	3000	3000	0
75	20241126	175800	233791610	3000	3000	3000	3000	0
76	20241126	175700	233791610	3000	3000	3000	3000	0
77	20241126	175600	233791610	3000	3000	3000	3000	0
78	20241126	175500	233791610	3000	3000	3000	3000	0
79	20241126	175400	233791610	3000	3000	3000	3000	0
80	20241126	175300	233791610	3000	3000	3000	3000	0
81	20241126	175200	233791610	3000	3000	3000	3000	0
82	20241126	175100	233791610	3000	3000	3000	3000	0
83	20241126	175000	233791610	3000	3000	3000	3000	0
84	20241126	174900	233791610	3000	3000	3000	3000	0
85	20241126	174800	233791610	3000	3000	3000	3000	0
86	20241126	174700	233791610	3000	3000	3000	3000	0
87	20241126	174600	233791610	3000	3000	3000	3000	0
88	20241126	174500	233791610	3000	3000	3000	3000	0
89	20241126	174400	233791610	3000	3000	3000	3000	0
90	20241126	174300	233791610	3000	3000	3000	3000	0
91	20241126	174200	233791610	3000	3000	3000	3000	0
92	20241126	174100	233791610	3000	3000	3000	3000	3155
93	20241126	174000	233791610	3000	3000	3000	3000	0
94	20241126	173900	233791610	3000	3000	3000	3000	0
95	20241126	173800	233791610	3000	3000	3000	3000	0
96	20241126	173700	233791610	3000	3000	3000	3000	0
97	20241126	173600	233791610	3000	3000	3000	3000	0
98	20241126	173500	233791610	3000	3000	3000	3000	0
99	20241126	173400	233791610	3000	3000	3000	3000	0
100	20241126	173300	233791610	3000	3000	3000	3000	0
101	20241126	173200	233791610	3000	3000	3000	3000	0
102	20241126	173100	233791610	3000	3000	3000	3000	0
103	20241126	173000	233791610	3000	3000	3000	3000	0
104	20241126	172900	233791610	3000	3000	3000	3000	0
105	20241126	172800	233791610	3000	3000	3000	3000	0
106	20241126	172700	233791610	3000	3000	3000	3000	0
107	20241126	172600	233791610	3000	3000	3000	3000	0
108	20241126	172500	233791610	3000	3000	3000	3000	0
109	20241126	172400	233791610	3000	3000	3000	3000	0
110	20241126	172300	233791610	3000	3000	3000	3000	0
111	20241126	172200	233791610	3000	3000	3000	3000	0
112	20241126	172100	233791610	3000	3000	3000	3000	0
113	20241126	172000	233791610	3000	3000	3000	3000	0
114	20241126	171900	233791610	3000	3000	3000	3000	0
115	20241126	171800	233791610	3000	3000	3000	3000	0
116	20241126	171700	233791610	3000	3000	3000	3000	0
117	20241126	171600	233791610	3000	3000	3000	3000	0
118	20241126	171500	233791610	3000	3000	3000	3000	0
119	20241126	171400	233791610	3000	3000	3000	3000	0
120	20241126	171300	233791610	3000	3000	3000	3000	0
121	20241126	171200	233791610	3000	3000	3000	3000	0
122	20241126	171100	233791610	3000	3000	3000	3000	3155
123	20241126	171000	233791610	3000	3000	3000	3000	0
124	20241126	170900	233791610	3000	3000	3000	3000	0
125	20241126	170800	233791610	3000	3000	3000	3000	0
126	20241126	170700	233791610	3000	3000	3000	3000	0
127	20241126	170600	233791610	3000	3000	3000	3000	0
128	20241126	170500	233791610	3000	3000	3000	3000	0
129	20241126	170400	233791610	3000	3000	3000	3000	0
130	20241126	170300	233791610	3000	3000	3000	3000	0
131	20241126	170200	233791610	3000	3000	3000	3000	0
132	20241126	170100	233791610	3000	3000	3000	3000	0
133	20241126	170000	233791610	3000	3000	3000	3000	0
134	20241126	165900	233791610	3000	3000	3000	3000	0
135	20241126	165800	233791610	3000	3000	3000	3000	0
136	20241126	165700	233791610	3000	3000	3000	3000	0
137	20241126	165600	233791610	3000	3000	3000	3000	0
138	20241126	165500	233791610	3000	3000	3000	3000	0
139	20241126	165400	233791610	3000	3000	3000	3000	0
140	20241126	165300	233791610	3000	3000	3000	3000	0
141	20241126	165200	233791610	3000	3000	3000	3000	0
142	20241126	165100	233791610	3000	3000	3000	3000	0
143	20241126	165000	233791610	3000	3000	3000	3000	0
144	20241126	164900	233791610	3000	3000	3000	3000	0
145	20241126	164800	233791610	3000	3000	3000	3000	0
146	20241126	164700	233791610	3000	3000	3000	3000	0
147	20241126	164600	233791610	3000	3000	3000	3000	0
148	20241126	164500	233791610	3000	3000	3000	3000	0
149	20241126	164400	233791610	3000	3000	3000	3000	0
150	20241126	164300	233791610	3000	3000	3000	3000	0
151	20241126	164200	233791610	3000	3000	3000	3000	0
152	20241126	164100	233791610	3000	3000	3000	3000	3155
153	20241126	164000	233791610	3000	3000	3000	3000	0
154	20241126	163900	233791610	3000	3000	3000	3000	0
155	20241126	163800	233791610	3000	3000	3000	3000	0
156	20241126	163700	233791610	3000	3000	3000	3000	0
157	20241126	163600	233791610	3000	3000	3000	3000	0
158	20241126	163500	233791610	3000	3000	3000	3000	0
159	20241126	163400	233791610	3000	3000	3000	3000	0
160	20241126	163300	233791610	3000	3000	3000	3000	0
161	20241126	163200	233791610	3000	3000	3000	3000	0
162	20241126	163100	233791610	3000	3000	3000	3000	0
163	20241126	163000	233791610	3000	3000	3000	3000	0
164	20241126	162900	233791610	3000	3000	3000	3000	0
165	20241126	162800	233791610	3000	3000	3000	3000	0
166	20241126	162700	233791610	3000	3000	3000	3000	0
167	20241126	162600	233791610	3000	3000	3000	3000	0
168	20241126	162500	233791610	3000	3000	3000	3000	0
169	20241126	162400	233791610	3000	3000	3000	3000	0
170	20241126	162300	233791610	3000	3000	3000	3000	0
171	20241126	162200	233791610	3000	3000	3000	3000	0
172	20241126	162100	233791610	3000	3000	3000	3000	0
173	20241126	162000	233791610	3000	3000	3000	3000	0
174	20241126	161900	233791610	3000	3000	3000	3000	0
175	20241126	161800	233791610	3000	3000	3000	3000	0
176	20241126	161700	233791610	3000	3000	3000	3000	0
177	20241126	161600	233791610	3000	3000	3000	3000	0
178	20241126	161500	233791610	3000	3000	3000	3000	0
179	20241126	161400	233791610	3000	3000	3000	3000	0
180	20241126	161300	233791610	3000	3000	3000	3000	0
181	20241126	161200	233791610	3000	3000	3000	3000	0
182	20241126	161100	233791610	3000	3000	3000	3000	3155
183	20241126	161000	233791610	3000	3000	3000	3000	0
184	20241126	160900	233791610	3000	3000	3000	3000	0
185	20241126	160800	233791610	3000	3000	3000	3000	0
186	20241126	160700	233791610	3000	3000	3000	3000	0
187	20241126	160600	233791610	3000	3000	3000	3000	0
188	20241126	160500	233791610	3000	3000	3000	3000	0
189	20241126	160400	233791610	3000	3000	3000	3000	0
190	20241126	160300	233791610	3000	3000	3000	3000	0
191	20241126	160200	233791610	3000	3000	3000	3000	0
192	20241126	160100	233791610	3000	3000	3000	3000	0
193	20241126	160000	233791610	3000	3000	3000	3000	0
194	20241126	155900	233791610	3000	3000	3000	3000	0
195	20241126	155800	233791610	3000	3000	3000	3000	0
196	20241126	155700	233791610	3000	3000	3000	3000	0
197	20241126	155600	233791610	3000	3000	3000	3000	0
198	20241126	155500	233791610	3000	3000	3000	3000	0
199	20241126	155400	233791610	3000	3000	3000	3000	0
200	20241126	155300	233791610	3000	3000	3000	3000	0
201	20241126	155200	233791610	3000	3000	3000	3000	0
202	20241126	155100	233791610	3000	3000	3000	3000	0
203	20241126	155000	233791610	3000	3000	3000	3000	0
204	20241126	154900	233791610	3000	3000	3000	3000	0
205	20241126	154800	233791610	3000	3000	3000	3000	0
206	20241126	154700	233791610	3000	3000	3000	3000	0
207	20241126	154600	233791610	3000	3000	3000	3000	0
208	20241126	154500	233791610	3000	3000	3000	3000	0
209	20241126	154400	233791610	3000	3000	3000	3000	0
210	20241126	154300	233791610	3000	3000	3000	3000	0
211	20241126	154200	233791610	3000	3000	3000	3000	0
212	20241126	154100	233791610	3000	3000	3000	3000	3155
213	20241126	154000	233791610	3000	3000	3000	3000	0
214	20241126	153900	233791610	3000	3000	3000	3000	0
215	20241126	153800	233791610	3000	3000	3000	3000	0
216	20241126	153700	233791610	3000	3000	3000	3000	0
217	20241126	153600	233791610	3000	3000	3000	3000	0
218	20241126	153500	233791610	3000	3000	3000	3000	0
219	20241126	153400	233791610	3000	3000	3000	3000	0
220	20241126	153300	233791610	3000	3000	3000	3000	0
221	20241126	153200	233791610	3000	3000	3000	3000	0
222	20241126	153100	233791610	3000	3000	3000	3000	0
223	20241126	153000	233791610	3000	3000	3000	3000	3155
224	20241126	152900	224326610	3000	3000	3000	3000	0
225	20241126	152800	224326610	3000	3000	3000	3000	0
226	20241126	152700	224326610	3000	3000	3000	3000	0
227	20241126	152600	224326610	3000	3000	3000	3000	0
228	20241126	152500	224326610	3000	3000	3000	3000	0
229	20241126	152400	224326610	3000	3000	3000	3000	0
230	20241126	152300	224326610	3000	3000	3000	3000	0
231	20241126	152200	224326610	3000	3000	3000	3000	0
232	20241126	152100	224326610	3000	3000	3000	3000	0
233	20241126	152000	224326610	3000	3000	3000	3000	0
234	20241126	151900	224326610	3000	3000	3000	3000	1
235	20241126	151800	224323610	3000	3000	3000	3000	328
236	20241126	151700	223339610	3000	3000	3000	3000	1
237	20241126	151600	223336610	3000	3000	3000	3000	1
238	20241126	151500	223333610	3000	3000	3000	3000	66
239	20241126	151400	223135610	3000	3000	3000	3000	77
240	20241126	151300	222904610	3000	2995	3000	2995	1552
241	20241126	151200	218256360	3000	3000	3000	3000	25
242	20241126	151100	218181360	3000	3000	3000	3000	66
243	20241126	151000	217983360	3000	3000	3000	3000	0
244	20241126	150900	217983360	3000	3000	3000	3000	300
245	20241126	150800	217083360	3000	2995	3000	2995	303
246	20241126	150700	216175865	3000	2995	3000	2995	832
247	20241126	150600	213684020	2995	2995	2995	2995	0
248	20241126	150500	213684020	2995	2990	2995	2990	2
249	20241126	150400	213678035	2995	2985	2995	2985	2
250	20241126	150300	213672055	2995	2995	2995	2995	0
251	20241126	150200	213672055	2995	2990	2995	2985	52
252	20241126	150100	213516805	2980	2980	2980	2980	0
253	20241126	150000	213516805	2980	2980	2980	2980	0
254	20241126	145900	213516805	2980	2980	2980	2980	0
255	20241126	145800	213516805	2980	2980	2980	2980	0
256	20241126	145700	213516805	2980	2980	2980	2980	0
257	20241126	145600	213516805	2980	2980	2980	2980	500
258	20241126	145500	212026805	2985	2985	2985	2985	0
259	20241126	145400	212026805	2985	2985	2985	2985	0
260	20241126	145300	212026805	2985	2985	2985	2985	0
261	20241126	145200	212026805	2985	2985	2985	2985	100
262	20241126	145100	211728305	2985	2985	2985	2985	1140
263	20241126	145000	208325405	2985	2985	2985	2985	120
264	20241126	144900	207967205	2980	2980	2980	2980	30
265	20241126	144800	207877805	2980	2980	2980	2980	318
266	20241126	144700	206930165	2980	2980	2980	2980	0
267	20241126	144600	206930165	2980	2980	2980	2980	0
268	20241126	144500	206930165	2980	2980	2980	2980	0
269	20241126	144400	206930165	2980	2980	2980	2980	0
270	20241126	144300	206930165	2980	2980	2980	2980	301
271	20241126	144200	206033185	2980	2980	2980	2980	0
272	20241126	144100	206033185	2980	2980	2980	2980	0
273	20241126	144000	206033185	2980	2980	2980	2980	0
274	20241126	143900	206033185	2980	2980	2980	2980	0
275	20241126	143800	206033185	2980	2985	2985	2980	2
276	20241126	143700	206027220	2985	2985	2985	2985	0
277	20241126	143600	206027220	2985	2985	2985	2985	1
278	20241126	143500	206024235	2985	2985	2985	2985	0
279	20241126	143400	206024235	2985	2985	2985	2985	0
280	20241126	143300	206024235	2985	2985	2985	2985	0
281	20241126	143200	206024235	2985	2985	2985	2985	0
282	20241126	143100	206024235	2985	2985	2985	2985	0
283	20241126	143000	206024235	2985	2985	2985	2985	0
284	20241126	142900	206024235	2985	2985	2985	2985	0
285	20241126	142800	206024235	2985	2985	2985	2985	0
286	20241126	142700	206024235	2985	2985	2985	2985	0
287	20241126	142600	206024235	2985	2985	2985	2985	0
288	20241126	142500	206024235	2985	2985	2985	2985	0
289	20241126	142400	206024235	2985	2985	2985	2985	50
290	20241126	142300	205874985	2980	2980	2980	2980	0
291	20241126	142200	205874985	2980	2980	2980	2980	0
292	20241126	142100	205874985	2980	2980	2980	2980	0
293	20241126	142000	205874985	2980	2980	2980	2980	127
294	20241126	141900	205496525	2980	2980	2980	2980	0
295	20241126	141800	205496525	2980	2980	2980	2980	0
296	20241126	141700	205496525	2980	2980	2980	2980	0
297	20241126	141600	205496525	2980	2980	2980	2980	0
298	20241126	141500	205496525	2980	2980	2980	2980	0
299	20241126	141400	205496525	2980	2980	2980	2980	30
300	20241126	141300	205407125	2980	2980	2980	2980	0
301	20241126	141200	205407125	2980	2980	2980	2980	0
302	20241126	141100	205407125	2980	2980	2980	2980	0
303	20241126	141000	205407125	2980	2980	2980	2980	0
304	20241126	140900	205407125	2980	2980	2980	2980	0
305	20241126	140800	205407125	2980	2980	2980	2980	1669
306	20241126	140700	200433505	2980	2980	2980	2980	0
307	20241126	140600	200433505	2980	2980	2980	2980	0
308	20241126	140500	200433505	2980	2980	2980	2980	0
309	20241126	140400	200433505	2980	2980	2980	2980	0
310	20241126	140300	200433505	2980	2980	2980	2980	0
311	20241126	140200	200433505	2980	2980	2980	2980	0
312	20241126	140100	200433505	2980	2980	2980	2980	20
313	20241126	140000	200373905	2980	2980	2980	2980	1
314	20241126	135900	200370925	2985	2985	2985	2985	0
315	20241126	135800	200370925	2985	2985	2985	2985	0
316	20241126	135700	200370925	2985	2985	2985	2985	0
317	20241126	135600	200370925	2985	2985	2985	2985	0
318	20241126	135500	200370925	2985	2985	2985	2985	0
319	20241126	135400	200370925	2985	2985	2985	2985	0
320	20241126	135300	200370925	2985	2985	2985	2985	53
321	20241126	135200	200212720	2985	2985	2985	2985	0
322	20241126	135100	200212720	2985	2985	2985	2985	0
323	20241126	135000	200212720	2985	2985	2985	2985	10
324	20241126	134900	200182870	2995	2990	2995	2990	46
325	20241126	134800	200045230	2995	2995	2995	2995	0
326	20241126	134700	200045230	2995	2995	2995	2995	0
327	20241126	134600	200045230	2995	2995	2995	2995	0
328	20241126	134500	200045230	2995	2995	2995	2995	0
329	20241126	134400	200045230	2995	2995	2995	2995	0
330	20241126	134300	200045230	2995	2995	2995	2995	0
331	20241126	134200	200045230	2995	2995	2995	2995	0
332	20241126	134100	200045230	2995	2995	2995	2995	1
333	20241126	134000	200042235	2975	2995	2995	2975	395
334	20241126	133900	198867090	2995	2995	2995	2995	0
335	20241126	133800	198867090	2995	2975	2995	2975	223
336	20241126	133700	198203645	2995	2985	2995	2985	395
337	20241126	133600	197024560	2985	2985	2985	2985	0
338	20241126	133500	197024560	2985	2985	2985	2985	0
339	20241126	133400	197024560	2985	2985	2985	2985	0
340	20241126	133300	197024560	2985	2985	2985	2985	0
341	20241126	133200	197024560	2985	2980	2985	2970	2501
342	20241126	133100	189590345	2985	2985	2985	2985	0
343	20241126	133000	189590345	2985	2985	2985	2985	100
344	20241126	132900	189291845	2985	2985	2985	2985	4
345	20241126	132800	189279905	2985	2985	2985	2985	3
346	20241126	132700	189270950	2985	2985	2985	2985	0
347	20241126	132600	189270950	2985	2985	2985	2985	6
348	20241126	132500	189253040	2985	2975	2985	2975	53
349	20241126	132400	189095305	2985	2985	2985	2985	0
350	20241126	132300	189095305	2985	2985	2985	2970	2074
351	20241126	132200	182927010	2990	2990	2990	2990	1
352	20241126	132100	182924020	2990	2990	2990	2990	20
353	20241126	132000	182864220	2990	2990	2990	2990	0
354	20241126	131900	182864220	2990	2990	2990	2990	0
355	20241126	131800	182864220	2990	2990	2990	2990	0
356	20241126	131700	182864220	2990	2990	2990	2990	0
357	20241126	131600	182864220	2990	2990	2990	2990	0
358	20241126	131500	182864220	2990	2990	2990	2990	0
359	20241126	131400	182864220	2990	2990	2990	2990	0
360	20241126	131300	182864220	2990	2990	2990	2990	0
361	20241126	131200	182864220	2990	2990	2990	2990	0
362	20241126	131100	182864220	2990	2990	2990	2990	8
363	20241126	131000	182840300	2990	2990	2990	2990	56
364	20241126	130900	182672860	2995	2995	2995	2995	0
365	20241126	130800	182672860	2995	2995	2995	2995	0
366	20241126	130700	182672860	2995	2995	2995	2995	0
367	20241126	130600	182672860	2995	2995	2995	2995	10
368	20241126	130500	182642910	2995	2995	2995	2995	0
369	20241126	130400	182642910	2995	2995	2995	2995	0
370	20241126	130300	182642910	2995	2995	2995	2995	1
371	20241126	130200	182639915	2995	2995	2995	2995	0
372	20241126	130100	182639915	2995	2995	2995	2995	1
373	20241126	130000	182636920	2990	2990	2990	2990	10
374	20241126	125900	182607020	2990	2990	2990	2990	0
375	20241126	125800	182607020	2990	2990	2990	2990	0
376	20241126	125700	182607020	2990	2990	2990	2990	25
377	20241126	125600	182532270	2990	2990	2990	2990	0
378	20241126	125500	182532270	2990	2990	2990	2990	0
379	20241126	125400	182532270	2990	2995	2995	2990	42
380	20241126	125300	182406495	2990	2990	2990	2990	0
381	20241126	125200	182406495	2990	2990	2990	2990	0
382	20241126	125100	182406495	2990	2990	2990	2990	0
383	20241126	125000	182406495	2990	2990	2990	2990	0
384	20241126	124900	182406495	2990	2990	2990	2990	0
385	20241126	124800	182406495	2990	2990	2990	2990	0
386	20241126	124700	182406495	2990	2990	2990	2990	0
387	20241126	124600	182406495	2990	2990	2990	2990	0
388	20241126	124500	182406495	2990	2990	2990	2990	0
389	20241126	124400	182406495	2990	2990	2990	2990	0
390	20241126	124300	182406495	2990	2990	2990	2990	0
391	20241126	124200	182406495	2990	2990	2990	2990	0
392	20241126	124100	182406495	2990	2990	2990	2990	0
393	20241126	124000	182406495	2990	2990	2990	2990	0
394	20241126	123900	182406495	2990	2990	2990	2990	0
395	20241126	123800	182406495	2990	2990	2990	2990	0
396	20241126	123700	182406495	2990	2990	2990	2990	31
397	20241126	123600	182313805	2995	2995	2995	2995	0
398	20241126	123500	182313805	2995	2995	2995	2995	0
399	20241126	123400	182313805	2995	2995	2995	2995	0
400	20241126	123300	182313805	2995	2995	2995	2995	0
401	20241126	123200	182313805	2995	2995	2995	2995	0
402	20241126	123100	182313805	2995	2995	2995	2995	0
403	20241126	123000	182313805	2995	2995	2995	2995	0
404	20241126	122900	182313805	2995	2995	2995	2995	0
405	20241126	122800	182313805	2995	2995	2995	2995	0
406	20241126	122700	182313805	2995	2995	2995	2995	0
407	20241126	122600	182313805	2995	2995	2995	2995	0
408	20241126	122500	182313805	2995	2995	2995	2995	0
409	20241126	122400	182313805	2995	2995	2995	2995	0
410	20241126	122300	182313805	2995	2995	2995	2995	0
411	20241126	122200	182313805	2995	2995	2995	2995	1
412	20241126	122100	182310810	2995	2995	2995	2995	1
413	20241126	122000	182307815	2995	2995	2995	2995	0
414	20241126	121900	182307815	2995	2995	2995	2995	0
415	20241126	121800	182307815	2995	2995	2995	2995	0
416	20241126	121700	182307815	2995	2995	2995	2995	0
417	20241126	121600	182307815	2995	2995	2995	2995	0
418	20241126	121500	182307815	2995	2995	2995	2995	20
419	20241126	121400	182247915	2995	2975	2995	2975	335
420	20241126	121300	181251270	2995	2995	2995	2995	0
421	20241126	121200	181251270	2995	2995	2995	2995	0
422	20241126	121100	181251270	2995	2995	2995	2995	0
423	20241126	121000	181251270	2995	2995	2995	2995	1
424	20241126	120900	181248275	3000	3000	3000	3000	0
425	20241126	120800	181248275	3000	3000	3000	3000	0
426	20241126	120700	181248275	3000	3000	3000	3000	0
427	20241126	120600	181248275	3000	3000	3000	3000	0
428	20241126	120500	181248275	3000	3000	3000	3000	0
429	20241126	120400	181248275	3000	3000	3000	3000	0
430	20241126	120300	181248275	3000	3000	3000	3000	1
431	20241126	120200	181245275	3000	3000	3000	3000	1
432	20241126	120100	181242275	3000	3000	3000	3000	0
433	20241126	120000	181242275	3000	3000	3000	3000	1
434	20241126	115900	181239275	3000	3000	3000	3000	1
435	20241126	115800	181236275	3000	3000	3000	3000	1
436	20241126	115700	181233275	3000	3000	3000	3000	1
437	20241126	115600	181230275	3000	3000	3000	3000	1
438	20241126	115500	181227275	3000	3000	3000	3000	0
439	20241126	115400	181227275	3000	2980	3000	2980	58
440	20241126	115300	181054415	3000	3000	3000	3000	1
441	20241126	115200	181051415	3000	3000	3000	3000	0
442	20241126	115100	181051415	3000	2980	3000	2980	45
443	20241126	115000	180917250	3000	3000	3000	3000	1
444	20241126	114900	180914250	2980	2980	2980	2980	0
445	20241126	114800	180914250	2980	2980	2980	2980	230
446	20241126	114700	180228850	2980	2980	2980	2980	0
447	20241126	114600	180228850	2980	2980	2980	2980	0
448	20241126	114500	180228850	2980	2980	2980	2980	370
449	20241126	114400	179126250	2980	2980	2980	2980	0
450	20241126	114300	179126250	2980	2980	2980	2980	0
451	20241126	114200	179126250	2980	2980	2980	2980	0
452	20241126	114100	179126250	2980	2980	2980	2980	57
453	20241126	114000	178956390	3000	3000	3000	3000	0
454	20241126	113900	178956390	3000	3000	3000	3000	0
455	20241126	113800	178956390	3000	3000	3000	3000	0
456	20241126	113700	178956390	3000	3000	3000	3000	0
457	20241126	113600	178956390	3000	2985	3000	2980	201
458	20241126	113500	178357385	3000	3000	3000	3000	0
459	20241126	113400	178357385	3000	3000	3000	3000	0
460	20241126	113300	178357385	3000	3000	3000	3000	0
461	20241126	113200	178357385	3000	3000	3000	3000	0
462	20241126	113100	178357385	3000	3000	3000	3000	0
463	20241126	113000	178357385	3000	3000	3000	3000	0
464	20241126	112900	178357385	3000	3000	3000	3000	2
465	20241126	112800	178351385	3000	3000	3000	3000	2
466	20241126	112700	178345385	3000	3000	3000	3000	3
467	20241126	112600	178336385	3000	3000	3000	3000	0
468	20241126	112500	178336385	3000	3000	3000	3000	0
469	20241126	112400	178336385	3000	3000	3000	3000	0
470	20241126	112300	178336385	3000	2985	3000	2980	1002
471	20241126	112200	175350250	3000	2990	3000	2985	95
472	20241126	112100	175066560	3000	3000	3000	3000	0
473	20241126	112000	175066560	3000	3000	3000	3000	0
474	20241126	111900	175066560	3000	3000	3000	3000	0
475	20241126	111800	175066560	3000	3000	3000	3000	0
476	20241126	111700	175066560	3000	2995	3000	2995	1590
477	20241126	111600	170304505	2995	2995	2995	2995	0
478	20241126	111500	170304505	2995	2995	2995	2995	0
479	20241126	111400	170304505	2995	2995	2995	2995	0
480	20241126	111300	170304505	2995	2995	2995	2995	1
481	20241126	111200	170301510	2995	2990	2995	2990	36
482	20241126	111100	170193865	2990	2990	2990	2990	1
483	20241126	111000	170190875	2990	2990	2990	2990	0
484	20241126	110900	170190875	2990	2990	2990	2990	29
485	20241126	110800	170104165	2990	2990	2990	2990	0
486	20241126	110700	170104165	2990	2990	2990	2990	0
487	20241126	110600	170104165	2990	2990	2990	2990	0
488	20241126	110500	170104165	2990	2990	2990	2990	1
489	20241126	110400	170101175	2990	2990	2990	2990	0
490	20241126	110300	170101175	2990	2995	2995	2990	40
491	20241126	110200	169981570	2995	2995	2995	2995	1
492	20241126	110100	169978575	2995	2995	2995	2995	1
493	20241126	110000	169975580	2995	2995	2995	2995	91
494	20241126	105900	169703035	2995	2995	2995	2995	1
495	20241126	105800	169700040	2990	2990	2990	2990	300
496	20241126	105700	168803040	2995	2995	2995	2995	1
497	20241126	105600	168800045	3000	3000	3000	3000	20
498	20241126	105500	168740045	3000	3000	3000	3000	1
499	20241126	105400	168737045	3000	3000	3000	3000	1
500	20241126	105300	168734045	3000	3000	3000	3000	1
501	20241126	105200	168731045	3000	3000	3000	3000	0
502	20241126	105100	168731045	3000	3000	3000	3000	0
503	20241126	105000	168731045	3000	3000	3000	3000	0
504	20241126	104900	168731045	3000	3000	3000	3000	0
505	20241126	104800	168731045	3000	3000	3000	3000	0
506	20241126	104700	168731045	3000	3000	3000	3000	0
507	20241126	104600	168731045	3000	3000	3000	3000	0
508	20241126	104500	168731045	3000	2990	3000	2990	835
509	20241126	104400	166231045	2990	2990	2990	2990	47
510	20241126	104300	166090515	3000	3000	3000	3000	1
511	20241126	104200	166087515	2980	2980	2980	2980	500
512	20241126	104100	164597515	3000	2995	3000	2995	908
513	20241126	104000	161878050	2995	2980	2995	2980	324
514	20241126	103900	160912515	2995	2995	2995	2995	0
515	20241126	103800	160912515	2995	2995	2995	2995	0
516	20241126	103700	160912515	2995	2995	2995	2995	0
517	20241126	103600	160912515	2995	2995	2995	2995	0
518	20241126	103500	160912515	2995	2995	2995	2995	0
519	20241126	103400	160912515	2995	2995	2995	2995	0
520	20241126	103300	160912515	2995	2995	2995	2995	0
521	20241126	103200	160912515	2995	2995	2995	2995	0
522	20241126	103100	160912515	2995	2995	2995	2995	10
523	20241126	103000	160882565	2995	2995	2995	2995	0
524	20241126	102900	160882565	2995	2995	2995	2995	50
525	20241126	102800	160732815	2995	2995	2995	2995	0
526	20241126	102700	160732815	2995	2990	2995	2990	101
527	20241126	102600	160430820	2990	2970	2990	2970	188
528	20241126	102500	159871755	2960	2965	2965	2960	2570
529	20241126	102400	152264215	2960	2970	2970	2960	4166
530	20241126	102300	139902165	2970	2980	2980	2970	2000
531	20241126	102200	133958385	2980	2980	2980	2980	0
532	20241126	102100	133958385	2980	2990	2990	2970	2009
533	20241126	102000	127968710	3000	2995	3000	2995	3402
534	20241126	101900	117778505	2985	2985	2985	2985	0
535	20241126	101800	117778505	2985	2985	2985	2985	0
536	20241126	101700	117778505	2985	2985	2985	2985	0
537	20241126	101600	117778505	2985	2985	2985	2985	22
538	20241126	101500	117712835	2985	2985	2985	2985	0
539	20241126	101400	117712835	2985	2985	2985	2985	150
540	20241126	101300	117265085	2970	2970	2970	2970	0
541	20241126	101200	117265085	2970	2970	2970	2970	0
542	20241126	101100	117265085	2970	2970	2970	2970	111
543	20241126	101000	116935415	2975	2975	2975	2975	951
544	20241126	100900	114106190	2975	2975	2975	2975	49
545	20241126	100800	113960415	2985	2985	2985	2985	0
546	20241126	100700	113960415	2985	2965	2985	2965	2601
547	20241126	100600	106248430	2965	2975	2975	2965	1145
548	20241126	100500	102849885	2975	2975	2975	2975	800
549	20241126	100400	100469885	2985	2985	2985	2985	0
550	20241126	100300	100469885	2985	2985	2985	2985	0
551	20241126	100200	100469885	2985	2985	2985	2985	0
552	20241126	100100	100469885	2985	2985	2985	2985	0
553	20241126	100000	100469885	2985	2980	2985	2975	1801
554	20241126	095900	95111740	2985	2985	2985	2975	303
555	20241126	095800	94210285	2985	2980	2985	2980	168
556	20241126	095700	93709640	2985	2980	2985	2980	67
557	20241126	095600	93509975	2985	2985	2985	2985	0
558	20241126	095500	93509975	2985	2985	2985	2985	0
559	20241126	095400	93509975	2985	2980	2985	2980	177
560	20241126	095300	92982510	2985	2985	2985	2985	10
561	20241126	095200	92952660	2985	2985	2985	2985	0
562	20241126	095100	92952660	2985	2985	2985	2985	0
563	20241126	095000	92952660	2985	2995	2995	2980	2818
564	20241126	094900	84546135	3000	3000	3000	3000	0
565	20241126	094800	84546135	3000	3000	3000	3000	200
566	20241126	094700	83946135	3000	3000	3000	3000	0
567	20241126	094600	83946135	3000	3000	3000	3000	2
568	20241126	094500	83940135	3000	3000	3000	3000	0
569	20241126	094400	83940135	3000	3000	3000	3000	1
570	20241126	094300	83937135	2995	3000	3000	2995	5
571	20241126	094200	83922145	3000	3000	3000	3000	2
572	20241126	094100	83916145	3000	3000	3000	3000	1
573	20241126	094000	83913145	3000	3000	3000	3000	0
574	20241126	093900	83913145	3000	3000	3000	3000	0
575	20241126	093800	83913145	3000	2990	3000	2990	32
576	20241126	093700	83817455	3000	3000	3000	3000	0
577	20241126	093600	83817455	3000	2990	3000	2990	934
578	20241126	093500	81024785	3000	3000	3000	3000	0
579	20241126	093400	81024785	3000	2985	3000	2985	514
580	20241126	093300	79490480	3000	3000	3000	3000	0
581	20241126	093200	79490480	3000	2995	3000	2995	107
582	20241126	093100	79170010	3005	3005	3010	3005	1056
583	20241126	093000	75996725	3000	3000	3000	3000	270
584	20241126	092900	75186725	3000	2990	3000	2990	481
585	20241126	092800	73746275	2995	2995	2995	2995	0
586	20241126	092700	73746275	2995	2990	2995	2990	16
587	20241126	092600	73698430	2995	2995	2995	2990	1417
588	20241126	092500	69459925	2995	2995	2995	2995	8
589	20241126	092400	69435965	2995	2995	2995	2995	320
590	20241126	092300	68477565	3000	3000	3005	3000	133
591	20241126	092200	68078380	3000	2995	3000	2995	1582
592	20241126	092100	63340285	2995	2995	2995	2995	519
593	20241126	092000	61785880	3000	3000	3000	2995	1186
594	20241126	091900	58233780	2995	2985	2995	2980	2779
595	20241126	091800	49926110	2985	2980	2985	2980	339
596	20241126	091700	48915885	2980	2980	2980	2980	1
597	20241126	091600	48912905	2980	2975	2980	2970	73
598	20241126	091500	48695955	2965	2965	2965	2965	0
599	20241126	091400	48695955	2965	2965	2965	2965	400
600	20241126	091300	47509955	2965	2965	2965	2965	0
601	20241126	091200	47509955	2965	2965	2965	2965	1800
602	20241126	091100	42172955	2980	2980	2980	2980	94
603	20241126	091000	41892835	2960	2975	2975	2960	1134
604	20241126	090900	38534205	2980	2955	2980	2955	413
605	20241126	090800	37303580	2970	2970	2970	2970	224
606	20241126	090700	36638300	2950	2970	2970	2950	3831
607	20241126	090600	25308620	2975	2970	2990	2970	1340
608	20241126	090500	21320150	2975	2975	2975	2975	395
609	20241126	090400	20145025	2990	2990	2990	2990	10
610	20241126	090300	20115125	2995	3000	3000	2975	412
611	20241126	090200	18889230	2985	2985	2985	2985	0
612	20241126	090100	18889230	2985	2970	2985	2970	700
613	20241126	090000	16807230	2970	2970	2970	2970	5659