KissMeData/035200/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191900	134096930	3000	3000	3000	3000	275
3	20241126	191800	134096930	3000	3000	3000	3000	0
4	20241126	191700	134096930	3000	3000	3000	3000	0
5	20241126	191600	134096930	3000	3000	3000	3000	0
6	20241126	191500	134096930	3000	3000	3000	3000	0
7	20241126	191400	134096930	3000	3000	3000	3000	0
8	20241126	191300	134096930	3000	3000	3000	3000	0
9	20241126	191200	134096930	3000	3000	3000	3000	0
10	20241126	191100	134096930	3000	3000	3000	3000	0
11	20241126	191000	134096930	3000	3000	3000	3000	0
12	20241126	190900	134096930	3000	3000	3000	3000	0
13	20241126	190800	134096930	3000	3000	3000	3000	0
14	20241126	190700	134096930	3000	3000	3000	3000	0
15	20241126	190600	134096930	3000	3000	3000	3000	0
16	20241126	190500	134096930	3000	3000	3000	3000	0
17	20241126	190400	134096930	3000	3000	3000	3000	0
18	20241126	190300	134096930	3000	3000	3000	3000	0
19	20241126	190200	134096930	3000	3000	3000	3000	0
20	20241126	190100	134096930	3000	3000	3000	3000	0
21	20241126	190000	134096930	3000	3000	3000	3000	0
22	20241126	185900	134096930	3000	3000	3000	3000	0
23	20241126	185800	134096930	3000	3000	3000	3000	0
24	20241126	185700	134096930	3000	3000	3000	3000	0
25	20241126	185600	134096930	3000	3000	3000	3000	0
26	20241126	185500	134096930	3000	3000	3000	3000	0
27	20241126	185400	134096930	3000	3000	3000	3000	0
28	20241126	185300	134096930	3000	3000	3000	3000	0
29	20241126	185200	134096930	3000	3000	3000	3000	0
30	20241126	185100	134096930	3000	3000	3000	3000	0
31	20241126	185000	134096930	3000	3000	3000	3000	0
32	20241126	184900	134096930	3000	3000	3000	3000	275
33	20241126	184800	134096930	3000	3000	3000	3000	0
34	20241126	184700	134096930	3000	3000	3000	3000	0
35	20241126	184600	134096930	3000	3000	3000	3000	0
36	20241126	184500	134096930	3000	3000	3000	3000	0
37	20241126	184400	134096930	3000	3000	3000	3000	0
38	20241126	184300	134096930	3000	3000	3000	3000	0
39	20241126	184200	134096930	3000	3000	3000	3000	0
40	20241126	184100	134096930	3000	3000	3000	3000	0
41	20241126	184000	134096930	3000	3000	3000	3000	0
42	20241126	183900	134096930	3000	3000	3000	3000	0
43	20241126	183800	134096930	3000	3000	3000	3000	0
44	20241126	183700	134096930	3000	3000	3000	3000	0
45	20241126	183600	134096930	3000	3000	3000	3000	0
46	20241126	183500	134096930	3000	3000	3000	3000	0
47	20241126	183400	134096930	3000	3000	3000	3000	0
48	20241126	183300	134096930	3000	3000	3000	3000	0
49	20241126	183200	134096930	3000	3000	3000	3000	0
50	20241126	183100	134096930	3000	3000	3000	3000	0
51	20241126	183000	134096930	3000	3000	3000	3000	0
52	20241126	182900	134096930	3000	3000	3000	3000	0
53	20241126	182800	134096930	3000	3000	3000	3000	0
54	20241126	182700	134096930	3000	3000	3000	3000	0
55	20241126	182600	134096930	3000	3000	3000	3000	0
56	20241126	182500	134096930	3000	3000	3000	3000	0
57	20241126	182400	134096930	3000	3000	3000	3000	0
58	20241126	182300	134096930	3000	3000	3000	3000	0
59	20241126	182200	134096930	3000	3000	3000	3000	0
60	20241126	182100	134096930	3000	3000	3000	3000	0
61	20241126	182000	134096930	3000	3000	3000	3000	0
62	20241126	181900	134096930	3000	3000	3000	3000	275
63	20241126	181800	134096930	3000	3000	3000	3000	0
64	20241126	181700	134096930	3000	3000	3000	3000	0
65	20241126	181600	134096930	3000	3000	3000	3000	0
66	20241126	181500	134096930	3000	3000	3000	3000	0
67	20241126	181400	134096930	3000	3000	3000	3000	0
68	20241126	181300	134096930	3000	3000	3000	3000	0
69	20241126	181200	134096930	3000	3000	3000	3000	0
70	20241126	181100	134096930	3000	3000	3000	3000	0
71	20241126	181000	134096930	3000	3000	3000	3000	0
72	20241126	180900	134096930	3000	3000	3000	3000	0
73	20241126	180800	134096930	3000	3000	3000	3000	0
74	20241126	180700	134096930	3000	3000	3000	3000	0
75	20241126	180600	134096930	3000	3000	3000	3000	0
76	20241126	180500	134096930	3000	3000	3000	3000	0
77	20241126	180400	134096930	3000	3000	3000	3000	0
78	20241126	180300	134096930	3000	3000	3000	3000	0
79	20241126	180200	134096930	3000	3000	3000	3000	0
80	20241126	180100	134096930	3000	3000	3000	3000	0
81	20241126	180000	134096930	3000	3000	3000	3000	0
82	20241126	175900	134096930	3000	3000	3000	3000	0
83	20241126	175800	134096930	3000	3000	3000	3000	0
84	20241126	175700	134096930	3000	3000	3000	3000	0
85	20241126	175600	134096930	3000	3000	3000	3000	0
86	20241126	175500	134096930	3000	3000	3000	3000	0
87	20241126	175400	134096930	3000	3000	3000	3000	0
88	20241126	175300	134096930	3000	3000	3000	3000	0
89	20241126	175200	134096930	3000	3000	3000	3000	0
90	20241126	175100	134096930	3000	3000	3000	3000	0
91	20241126	175000	134096930	3000	3000	3000	3000	0
92	20241126	174900	134096930	3000	3000	3000	3000	275
93	20241126	174800	134096930	3000	3000	3000	3000	0
94	20241126	174700	134096930	3000	3000	3000	3000	0
95	20241126	174600	134096930	3000	3000	3000	3000	0
96	20241126	174500	134096930	3000	3000	3000	3000	0
97	20241126	174400	134096930	3000	3000	3000	3000	0
98	20241126	174300	134096930	3000	3000	3000	3000	0
99	20241126	174200	134096930	3000	3000	3000	3000	0
100	20241126	174100	134096930	3000	3000	3000	3000	0
101	20241126	174000	134096930	3000	3000	3000	3000	0
102	20241126	173900	134096930	3000	3000	3000	3000	0
103	20241126	173800	134096930	3000	3000	3000	3000	0
104	20241126	173700	134096930	3000	3000	3000	3000	0
105	20241126	173600	134096930	3000	3000	3000	3000	0
106	20241126	173500	134096930	3000	3000	3000	3000	0
107	20241126	173400	134096930	3000	3000	3000	3000	0
108	20241126	173300	134096930	3000	3000	3000	3000	0
109	20241126	173200	134096930	3000	3000	3000	3000	0
110	20241126	173100	134096930	3000	3000	3000	3000	0
111	20241126	173000	134096930	3000	3000	3000	3000	0
112	20241126	172900	134096930	3000	3000	3000	3000	0
113	20241126	172800	134096930	3000	3000	3000	3000	0
114	20241126	172700	134096930	3000	3000	3000	3000	0
115	20241126	172600	134096930	3000	3000	3000	3000	0
116	20241126	172500	134096930	3000	3000	3000	3000	0
117	20241126	172400	134096930	3000	3000	3000	3000	0
118	20241126	172300	134096930	3000	3000	3000	3000	0
119	20241126	172200	134096930	3000	3000	3000	3000	0
120	20241126	172100	134096930	3000	3000	3000	3000	0
121	20241126	172000	134096930	3000	3000	3000	3000	0
122	20241126	171900	134096930	3000	3000	3000	3000	275
123	20241126	171800	134096930	3000	3000	3000	3000	0
124	20241126	171700	134096930	3000	3000	3000	3000	0
125	20241126	171600	134096930	3000	3000	3000	3000	0
126	20241126	171500	134096930	3000	3000	3000	3000	0
127	20241126	171400	134096930	3000	3000	3000	3000	0
128	20241126	171300	134096930	3000	3000	3000	3000	0
129	20241126	171200	134096930	3000	3000	3000	3000	0
130	20241126	171100	134096930	3000	3000	3000	3000	0
131	20241126	171000	134096930	3000	3000	3000	3000	0
132	20241126	170900	134096930	3000	3000	3000	3000	0
133	20241126	170800	134096930	3000	3000	3000	3000	0
134	20241126	170700	134096930	3000	3000	3000	3000	0
135	20241126	170600	134096930	3000	3000	3000	3000	0
136	20241126	170500	134096930	3000	3000	3000	3000	0
137	20241126	170400	134096930	3000	3000	3000	3000	0
138	20241126	170300	134096930	3000	3000	3000	3000	0
139	20241126	170200	134096930	3000	3000	3000	3000	0
140	20241126	170100	134096930	3000	3000	3000	3000	0
141	20241126	170000	134096930	3000	3000	3000	3000	0
142	20241126	165900	134096930	3000	3000	3000	3000	0
143	20241126	165800	134096930	3000	3000	3000	3000	0
144	20241126	165700	134096930	3000	3000	3000	3000	0
145	20241126	165600	134096930	3000	3000	3000	3000	0
146	20241126	165500	134096930	3000	3000	3000	3000	0
147	20241126	165400	134096930	3000	3000	3000	3000	0
148	20241126	165300	134096930	3000	3000	3000	3000	0
149	20241126	165200	134096930	3000	3000	3000	3000	0
150	20241126	165100	134096930	3000	3000	3000	3000	0
151	20241126	165000	134096930	3000	3000	3000	3000	0
152	20241126	164900	134096930	3000	3000	3000	3000	275
153	20241126	164800	134096930	3000	3000	3000	3000	0
154	20241126	164700	134096930	3000	3000	3000	3000	0
155	20241126	164600	134096930	3000	3000	3000	3000	0
156	20241126	164500	134096930	3000	3000	3000	3000	0
157	20241126	164400	134096930	3000	3000	3000	3000	0
158	20241126	164300	134096930	3000	3000	3000	3000	0
159	20241126	164200	134096930	3000	3000	3000	3000	0
160	20241126	164100	134096930	3000	3000	3000	3000	0
161	20241126	164000	134096930	3000	3000	3000	3000	0
162	20241126	163900	134096930	3000	3000	3000	3000	0
163	20241126	163800	134096930	3000	3000	3000	3000	0
164	20241126	163700	134096930	3000	3000	3000	3000	0
165	20241126	163600	134096930	3000	3000	3000	3000	0
166	20241126	163500	134096930	3000	3000	3000	3000	0
167	20241126	163400	134096930	3000	3000	3000	3000	0
168	20241126	163300	134096930	3000	3000	3000	3000	0
169	20241126	163200	134096930	3000	3000	3000	3000	0
170	20241126	163100	134096930	3000	3000	3000	3000	0
171	20241126	163000	134096930	3000	3000	3000	3000	0
172	20241126	162900	134096930	3000	3000	3000	3000	0
173	20241126	162800	134096930	3000	3000	3000	3000	0
174	20241126	162700	134096930	3000	3000	3000	3000	0
175	20241126	162600	134096930	3000	3000	3000	3000	0
176	20241126	162500	134096930	3000	3000	3000	3000	0
177	20241126	162400	134096930	3000	3000	3000	3000	0
178	20241126	162300	134096930	3000	3000	3000	3000	0
179	20241126	162200	134096930	3000	3000	3000	3000	0
180	20241126	162100	134096930	3000	3000	3000	3000	0
181	20241126	162000	134096930	3000	3000	3000	3000	0
182	20241126	161900	134096930	3000	3000	3000	3000	275
183	20241126	161800	134096930	3000	3000	3000	3000	0
184	20241126	161700	134096930	3000	3000	3000	3000	0
185	20241126	161600	134096930	3000	3000	3000	3000	0
186	20241126	161500	134096930	3000	3000	3000	3000	0
187	20241126	161400	134096930	3000	3000	3000	3000	0
188	20241126	161300	134096930	3000	3000	3000	3000	0
189	20241126	161200	134096930	3000	3000	3000	3000	0
190	20241126	161100	134096930	3000	3000	3000	3000	0
191	20241126	161000	134096930	3000	3000	3000	3000	0
192	20241126	160900	134096930	3000	3000	3000	3000	0
193	20241126	160800	134096930	3000	3000	3000	3000	0
194	20241126	160700	134096930	3000	3000	3000	3000	0
195	20241126	160600	134096930	3000	3000	3000	3000	0
196	20241126	160500	134096930	3000	3000	3000	3000	0
197	20241126	160400	134096930	3000	3000	3000	3000	0
198	20241126	160300	134096930	3000	3000	3000	3000	0
199	20241126	160200	134096930	3000	3000	3000	3000	0
200	20241126	160100	134096930	3000	3000	3000	3000	0
201	20241126	160000	134096930	3000	3000	3000	3000	0
202	20241126	155900	134096930	3000	3000	3000	3000	0
203	20241126	155800	134096930	3000	3000	3000	3000	0
204	20241126	155700	134096930	3000	3000	3000	3000	0
205	20241126	155600	134096930	3000	3000	3000	3000	0
206	20241126	155500	134096930	3000	3000	3000	3000	0
207	20241126	155400	134096930	3000	3000	3000	3000	0
208	20241126	155300	134096930	3000	3000	3000	3000	0
209	20241126	155200	134096930	3000	3000	3000	3000	0
210	20241126	155100	134096930	3000	3000	3000	3000	0
211	20241126	155000	134096930	3000	3000	3000	3000	0
212	20241126	154900	134096930	3000	3000	3000	3000	275
213	20241126	154800	134096930	3000	3000	3000	3000	0
214	20241126	154700	134096930	3000	3000	3000	3000	0
215	20241126	154600	134096930	3000	3000	3000	3000	0
216	20241126	154500	134096930	3000	3000	3000	3000	0
217	20241126	154400	134096930	3000	3000	3000	3000	0
218	20241126	154300	134096930	3000	3000	3000	3000	0
219	20241126	154200	134096930	3000	3000	3000	3000	0
220	20241126	154100	134096930	3000	3000	3000	3000	0
221	20241126	154000	134096930	3000	3000	3000	3000	0
222	20241126	153900	134096930	3000	3000	3000	3000	0
223	20241126	153800	134096930	3000	3000	3000	3000	0
224	20241126	153700	134096930	3000	3000	3000	3000	0
225	20241126	153600	134096930	3000	3000	3000	3000	0
226	20241126	153500	134096930	3000	3000	3000	3000	0
227	20241126	153400	134096930	3000	3000	3000	3000	0
228	20241126	153300	134096930	3000	3000	3000	3000	0
229	20241126	153200	134096930	3000	3000	3000	3000	0
230	20241126	153100	134096930	3000	3000	3000	3000	0
231	20241126	153000	134096930	3000	3000	3000	3000	275
232	20241126	152900	133271930	2990	2990	2990	2990	0
233	20241126	152800	133271930	2990	2990	2990	2990	0
234	20241126	152700	133271930	2990	2990	2990	2990	0
235	20241126	152600	133271930	2990	2990	2990	2990	0
236	20241126	152500	133271930	2990	2990	2990	2990	0
237	20241126	152400	133271930	2990	2990	2990	2990	0
238	20241126	152300	133271930	2990	2990	2990	2990	0
239	20241126	152200	133271930	2990	2990	2990	2990	0
240	20241126	152100	133271930	2990	2990	2990	2990	0
241	20241126	152000	133271930	2990	2990	2990	2990	0
242	20241126	151900	133271930	2990	2990	2990	2990	0
243	20241126	151800	133271930	2990	2990	2990	2990	0
244	20241126	151700	133271930	2990	2990	2990	2990	42
245	20241126	151600	133146350	2995	2995	2995	2995	0
246	20241126	151500	133146350	2995	2995	2995	2995	24
247	20241126	151400	133074470	2995	2995	2995	2995	1
248	20241126	151300	133071475	2985	2985	2985	2985	0
249	20241126	151200	133071475	2985	2985	2985	2985	0
250	20241126	151100	133071475	2985	2985	2985	2985	0
251	20241126	151000	133071475	2985	2985	2985	2985	5
252	20241126	150900	133056550	2995	2985	2995	2985	2
253	20241126	150800	133050570	2995	2995	2995	2995	100
254	20241126	150700	132751070	2970	2970	2970	2970	0
255	20241126	150600	132751070	2970	2985	2985	2970	120
256	20241126	150500	132394305	2985	2985	2985	2985	0
257	20241126	150400	132394305	2985	2985	2985	2985	0
258	20241126	150300	132394305	2985	2985	2985	2985	0
259	20241126	150200	132394305	2985	2985	2985	2985	0
260	20241126	150100	132394305	2985	2985	2985	2985	0
261	20241126	150000	132394305	2985	2985	2985	2985	7
262	20241126	145900	132373410	2985	2985	2985	2985	0
263	20241126	145800	132373410	2985	2985	2985	2985	0
264	20241126	145700	132373410	2985	2985	2985	2985	6
265	20241126	145600	132355500	2985	2990	2990	2985	1000
266	20241126	145500	129366555	2990	2990	2990	2990	7
267	20241126	145400	129345625	2990	2990	2990	2990	0
268	20241126	145300	129345625	2990	2990	2990	2990	6
269	20241126	145200	129327685	2990	2990	2990	2990	0
270	20241126	145100	129327685	2990	2990	2990	2990	7
271	20241126	145000	129306755	2990	2990	2990	2990	0
272	20241126	144900	129306755	2990	2990	2990	2990	7
273	20241126	144800	129285825	2990	2990	2990	2990	0
274	20241126	144700	129285825	2990	2990	2990	2990	6
275	20241126	144600	129267885	2990	2990	2990	2990	0
276	20241126	144500	129267885	2990	2990	2990	2990	7
277	20241126	144400	129246955	2990	2990	2990	2990	0
278	20241126	144300	129246955	2990	2990	2990	2990	0
279	20241126	144200	129246955	2990	2990	2990	2990	1011
280	20241126	144100	126224065	2990	2990	2990	2990	0
281	20241126	144000	126224065	2990	2990	2990	2990	7
282	20241126	143900	126203135	2990	2990	2990	2990	0
283	20241126	143800	126203135	2990	2990	2990	2990	6
284	20241126	143700	126185195	2990	2990	2990	2990	0
285	20241126	143600	126185195	2990	2990	2990	2990	7
286	20241126	143500	126164265	2990	2990	2990	2990	0
287	20241126	143400	126164265	2990	2990	2990	2990	7
288	20241126	143300	126143335	2990	2990	2990	2990	0
289	20241126	143200	126143335	2990	2990	2990	2990	56
290	20241126	143100	125975895	2990	2990	2990	2990	0
291	20241126	143000	125975895	2990	2990	2990	2990	7
292	20241126	142900	125954965	2990	2990	2990	2990	0
293	20241126	142800	125954965	2990	2990	2990	2990	0
294	20241126	142700	125954965	2990	2990	2990	2990	815
295	20241126	142600	123518115	2990	2990	2990	2990	0
296	20241126	142500	123518115	2990	2990	2990	2990	7
297	20241126	142400	123497185	2990	2990	2990	2990	0
298	20241126	142300	123497185	2990	2995	2995	2990	814
299	20241126	142200	121059285	2995	2995	2995	2995	0
300	20241126	142100	121059285	2995	2995	2995	2995	7
301	20241126	142000	121038320	3005	3005	3005	3005	138
302	20241126	141900	120623630	3005	2995	3005	2995	27
303	20241126	141800	120542565	2995	2995	2995	2995	0
304	20241126	141700	120542565	2995	2995	2995	2995	7
305	20241126	141600	120521600	2995	2995	2995	2995	707
306	20241126	141500	118404135	2995	2995	2995	2995	7
307	20241126	141400	118383170	2995	2995	2995	2995	0
308	20241126	141300	118383170	2995	2995	2995	2995	7
309	20241126	141200	118362205	2995	2995	2995	2995	0
310	20241126	141100	118362205	2995	2995	2995	2995	0
311	20241126	141000	118362205	2995	2995	2995	2995	7
312	20241126	140900	118341240	2995	3000	3000	2995	810
313	20241126	140800	115915280	3000	2995	3000	2995	9
314	20241126	140700	115888310	2995	2995	2995	2995	0
315	20241126	140600	115888310	2995	3000	3000	2995	518
316	20241126	140500	114334345	3000	3000	3000	3000	0
317	20241126	140400	114334345	3000	3000	3000	3000	7
318	20241126	140300	114313345	3000	3000	3000	3000	0
319	20241126	140200	114313345	3000	3000	3000	3000	6
320	20241126	140100	114295345	3000	3000	3000	3000	0
321	20241126	140000	114295345	3000	3000	3000	3000	7
322	20241126	135900	114274345	3000	3000	3000	3000	0
323	20241126	135800	114274345	3000	2995	3000	2995	27
324	20241126	135700	114193380	2995	2995	2995	2995	0
325	20241126	135600	114193380	2995	2995	2995	2995	0
326	20241126	135500	114193380	2995	2995	2995	2995	6
327	20241126	135400	114175410	2995	2995	2995	2995	0
328	20241126	135300	114175410	2995	2995	2995	2995	7
329	20241126	135200	114154445	3015	3015	3015	3015	210
330	20241126	135100	113521295	2990	3010	3015	2990	186
331	20241126	135000	112960705	3015	3015	3015	3015	1
332	20241126	134900	112957690	2990	3010	3015	2990	114
333	20241126	134800	112614255	3015	3015	3015	3015	1
334	20241126	134700	112611240	2990	2990	2990	2990	6
335	20241126	134600	112593300	3015	3015	3015	3015	0
336	20241126	134500	112593300	3015	2990	3015	2990	8
337	20241126	134400	112569355	3015	3015	3015	3015	121
338	20241126	134300	112204540	3015	2990	3015	2990	8
339	20241126	134200	112180595	3015	3015	3015	3015	88
340	20241126	134100	111915275	3015	3015	3015	3015	1
341	20241126	134000	111912260	2990	2990	3015	2990	255
342	20241126	133900	111146185	2990	2990	2990	2990	1
343	20241126	133800	111143195	3015	3015	3015	2990	129
344	20241126	133700	110754435	3015	3015	3015	3015	1
345	20241126	133600	110751420	2990	2990	2990	2990	7
346	20241126	133500	110730490	3015	3015	3015	3015	172
347	20241126	133400	110211910	3015	2990	3015	2990	8
348	20241126	133300	110187965	3015	3015	3015	3015	195
349	20241126	133200	109600040	3015	3015	3015	2990	8
350	20241126	133100	109576070	3010	3010	3010	3010	174
351	20241126	133000	109052330	2990	3015	3015	2990	230
352	20241126	132900	108361555	3015	3010	3015	3010	8
353	20241126	132800	108337470	2995	2990	2995	2990	27
354	20241126	132700	108256640	3015	3015	3015	3015	0
355	20241126	132600	108256640	3015	2985	3015	2985	157
356	20241126	132500	107783525	3015	3015	3015	3015	0
357	20241126	132400	107783525	3015	3010	3015	3010	226
358	20241126	132300	107102180	2985	3015	3015	2985	215
359	20241126	132200	106454165	3015	3010	3015	3010	8
360	20241126	132100	106430080	2985	3010	3015	2985	179
361	20241126	132000	105890640	2985	2985	2985	2985	0
362	20241126	131900	105890640	2985	3010	3015	2985	107
363	20241126	131800	105568345	3015	3015	3015	3015	0
364	20241126	131700	105568345	3015	3010	3015	2985	101
365	20241126	131600	105264075	2985	2985	2985	2985	0
366	20241126	131500	105264075	2985	2985	2985	2985	7
367	20241126	131400	105243180	3015	3010	3015	3010	198
368	20241126	131300	104646245	2985	3005	3015	2985	10
369	20241126	131200	104616320	2970	3010	3015	2970	1557
370	20241126	131100	99961135	3015	3015	3015	3010	8
371	20241126	131000	99937045	3010	3010	3010	3010	184
372	20241126	130900	99383205	3000	3000	3000	3000	0
373	20241126	130800	99383205	3000	3000	3000	3000	7
374	20241126	130700	99362205	3015	3015	3015	3015	88
375	20241126	130600	99096885	3000	3000	3000	3000	7
376	20241126	130500	99075885	3015	3015	3015	3010	77
377	20241126	130400	98843740	3000	3000	3000	3000	7
378	20241126	130300	98822740	3015	3015	3015	3015	222
379	20241126	130200	98153410	2995	3015	3015	2995	127
380	20241126	130100	97770625	3015	3015	3015	3015	1
381	20241126	130000	97767610	2995	3015	3015	2995	142
382	20241126	125900	97339620	3020	3020	3020	3020	1
383	20241126	125800	97336600	3000	2995	3000	2995	27
384	20241126	125700	97255635	3000	3005	3005	3000	254
385	20241126	125600	96493620	3000	3000	3000	3000	257
386	20241126	125500	95722620	3000	3000	3000	3000	0
387	20241126	125400	95722620	3000	3000	3000	3000	107
388	20241126	125300	95401620	3000	3000	3000	3000	121
389	20241126	125200	95038620	3000	3000	3000	3000	0
390	20241126	125100	95038620	3000	3015	3015	3000	818
391	20241126	125000	92577075	3015	3015	3015	3015	1
392	20241126	124900	92574060	3010	3010	3015	3010	32
393	20241126	124800	92477735	3020	3020	3020	3020	171
394	20241126	124700	91961315	3020	3010	3020	3010	18
395	20241126	124600	91907120	3010	3010	3010	3010	0
396	20241126	124500	91907120	3010	3010	3010	3010	7
397	20241126	124400	91886050	3025	3010	3025	3010	209
398	20241126	124300	91256945	3005	3005	3005	3005	7
399	20241126	124200	91235910	3010	3005	3010	3005	101
400	20241126	124100	90932400	3010	3025	3025	3010	1185
401	20241126	124000	87360390	3025	3015	3025	3015	122
402	20241126	123900	86992440	3015	3015	3015	3015	7
403	20241126	123800	86971335	3025	3020	3025	3020	100
404	20241126	123700	86668885	3015	3015	3015	3015	0
405	20241126	123600	86668885	3015	3025	3025	3015	108
406	20241126	123500	86342255	3015	3015	3015	3015	0
407	20241126	123400	86342255	3015	3025	3025	3015	207
408	20241126	123300	85716150	3025	3025	3025	3025	1
409	20241126	123200	85713125	3015	3025	3025	3015	213
410	20241126	123100	85068860	3025	3025	3025	3025	0
411	20241126	123000	85068860	3025	3025	3025	3025	297
412	20241126	122900	84170435	3025	3020	3025	3020	10
413	20241126	122800	84140230	3015	3015	3015	3015	27
414	20241126	122700	84058825	3025	3025	3025	3025	200
415	20241126	122600	83453825	3025	3015	3025	3015	7
416	20241126	122500	83432710	3025	3025	3025	3025	139
417	20241126	122400	83012235	3025	3015	3025	3015	8
418	20241126	122300	82988105	3025	3025	3025	3025	126
419	20241126	122200	82606955	3025	3025	3025	3025	1
420	20241126	122100	82603930	3015	3025	3025	3015	92
421	20241126	122000	82325700	3025	3020	3025	3020	22
422	20241126	121900	82259250	3015	3015	3015	3015	7
423	20241126	121800	82238145	3025	3020	3025	3020	182
424	20241126	121700	81687640	3015	3015	3015	3015	6
425	20241126	121600	81669550	3025	3025	3025	3025	185
426	20241126	121500	81109925	3025	3015	3025	3015	8
427	20241126	121400	81085795	3025	3015	3025	3015	108
428	20241126	121300	80759255	3025	3025	3025	3015	302
429	20241126	121200	79845775	3025	3025	3025	3025	0
430	20241126	121100	79845775	3025	3025	3025	3015	175
431	20241126	121000	79316460	3025	3025	3025	3025	0
432	20241126	120900	79316460	3025	3020	3025	3015	256
433	20241126	120800	78542230	3025	3025	3025	3025	0
434	20241126	120700	78542230	3025	3020	3025	3020	158
435	20241126	120600	78064315	3025	3025	3025	3025	158
436	20241126	120500	77586365	3025	3025	3025	3020	3
437	20241126	120400	77577295	3015	3025	3025	3015	112
438	20241126	120300	77238565	3025	3025	3025	3025	1
439	20241126	120200	77235540	3015	3025	3025	3015	131
440	20241126	120100	76839325	3025	3025	3025	3025	0
441	20241126	120000	76839325	3025	3015	3025	3015	228
442	20241126	115900	76149695	3025	3020	3025	3020	10
443	20241126	115800	76119490	3015	3015	3015	3015	27
444	20241126	115700	76038085	3025	3025	3025	3025	303
445	20241126	115600	75121510	3025	3010	3025	3010	7
446	20241126	115500	75100425	3025	3020	3025	3020	2
447	20241126	115400	75094380	3010	3010	3010	3010	7
448	20241126	115300	75073310	3025	3020	3025	3020	204
449	20241126	115200	74456215	3025	3025	3025	3010	138
450	20241126	115100	74038870	3025	3020	3025	3020	22
451	20241126	115000	73972420	3010	3010	3010	3010	0
452	20241126	114900	73972420	3010	3010	3010	3010	7
453	20241126	114800	73951350	3025	3020	3025	3020	179
454	20241126	114700	73409925	3015	3010	3015	3010	16
455	20241126	114600	73361715	3025	3020	3025	3020	235
456	20241126	114500	72650880	3010	3020	3020	3010	130
457	20241126	114400	72258370	3020	3020	3020	3020	1
458	20241126	114300	72255350	3010	3020	3020	3010	137
459	20241126	114200	71841680	3025	3025	3025	3025	0
460	20241126	114100	71841680	3025	3010	3025	3010	7
461	20241126	114000	71820595	3025	3020	3025	3020	2
462	20241126	113900	71814550	3025	3010	3025	3010	257
463	20241126	113800	71037330	3020	3020	3020	3020	501
464	20241126	113700	69524310	3005	3005	3005	3005	16
465	20241126	113600	69476230	3020	3020	3020	3020	249
466	20241126	113500	68724250	3005	3005	3005	3005	6
467	20241126	113400	68706220	3020	3020	3020	3020	158
468	20241126	113300	68229060	3025	3020	3025	3020	8
469	20241126	113200	68204895	3000	3025	3025	3000	200
470	20241126	113100	67600070	3030	3020	3030	3020	876
471	20241126	113000	64951160	3020	3000	3020	2995	925
472	20241126	112900	62176125	3000	3000	3000	3000	185
473	20241126	112800	61621125	3000	2995	3000	2995	12
474	20241126	112700	61585160	3000	3000	3000	3000	132
475	20241126	112600	61189160	3000	2995	3000	2995	11
476	20241126	112500	61156190	3000	3000	3000	3000	167
477	20241126	112400	60655190	3000	3000	3000	2995	223
478	20241126	112300	59986225	3000	3000	3000	3000	0
479	20241126	112200	59986225	3000	2995	3000	2995	8
480	20241126	112100	59962260	3000	3000	3000	3000	416
481	20241126	112000	58714260	3000	2990	3000	2990	7
482	20241126	111900	58693320	3000	2995	3000	2995	12
483	20241126	111800	58657375	2990	2990	2990	2990	20
484	20241126	111700	58597575	2990	3000	3000	2990	100
485	20241126	111600	58297645	3000	2990	3000	2990	330
486	20241126	111500	57310935	2990	3000	3000	2990	206
487	20241126	111400	56693005	3000	2995	3000	2995	5
488	20241126	111300	56678025	2995	3000	3000	2995	105
489	20241126	111200	56363040	3000	3000	3000	3000	0
490	20241126	111100	56363040	3000	2990	3000	2990	7
491	20241126	111000	56342100	3000	3000	3000	3000	228
492	20241126	110900	55658100	3000	2995	3000	2990	114
493	20241126	110800	55316700	2995	2995	2995	2995	154
494	20241126	110700	54855470	2990	2990	2990	2990	16
495	20241126	110600	54807630	2995	2995	2995	2995	147
496	20241126	110500	54367365	2995	2990	2995	2990	7
497	20241126	110400	54346430	2995	2995	2995	2995	139
498	20241126	110300	53930125	2990	2990	2990	2990	0
499	20241126	110200	53930125	2990	2995	3000	2990	129
500	20241126	110100	53543795	2990	2990	2990	2990	100
501	20241126	110000	53244795	2990	2990	2990	2990	143
502	20241126	105900	52817225	2990	2990	2990	2990	0
503	20241126	105800	52817225	2990	2995	3000	2990	18
504	20241126	105700	52763345	2990	2990	2990	2990	0
505	20241126	105600	52763345	2990	2990	2990	2990	6
506	20241126	105500	52745405	2990	2990	2990	2990	0
507	20241126	105400	52745405	2990	3000	3000	2990	120
508	20241126	105300	52385475	3000	3000	3000	3000	1
509	20241126	105200	52382475	3000	2990	3000	2990	108
510	20241126	105100	52059045	2985	2985	2985	2985	0
511	20241126	105000	52059045	2985	2985	2985	2985	6
512	20241126	104900	52041135	3000	2990	3000	2990	31
513	20241126	104800	51948385	2985	2985	2985	2985	8
514	20241126	104700	51924505	3000	3000	3000	3000	109
515	20241126	104600	51597505	3000	2990	3000	2980	1142
516	20241126	104500	48189865	2985	3000	3000	2985	151
517	20241126	104400	47736970	3000	3000	3000	3000	0
518	20241126	104300	47736970	3000	3000	3000	3000	122
519	20241126	104200	47370970	3000	2995	3000	2980	486
520	20241126	104100	45915485	2995	2990	2995	2990	245
521	20241126	104000	45182915	2990	2990	2990	2990	202
522	20241126	103900	44578935	2990	2985	2990	2985	22
523	20241126	103800	44513255	2990	2985	2990	2985	180
524	20241126	103700	43975265	2990	2990	2990	2990	0
525	20241126	103600	43975265	2990	2980	2990	2980	2
526	20241126	103500	43969295	2990	2990	2990	2990	202
527	20241126	103400	43365315	2990	2990	2990	2990	0
528	20241126	103300	43365315	2990	2990	2990	2990	112
529	20241126	103200	43030435	2990	2980	2990	2980	167
530	20241126	103100	42531960	2975	2975	2975	2975	20
531	20241126	103000	42472460	2975	2975	2975	2975	0
532	20241126	102900	42472460	2975	2975	2975	2975	19
533	20241126	102800	42415935	2975	2975	2975	2975	1
534	20241126	102700	42412960	2970	2970	2970	2970	0
535	20241126	102600	42412960	2970	2970	2970	2970	0
536	20241126	102500	42412960	2970	2970	2970	2970	0
537	20241126	102400	42412960	2970	2970	2970	2970	0
538	20241126	102300	42412960	2970	2970	2970	2970	0
539	20241126	102200	42412960	2970	2970	2970	2970	0
540	20241126	102100	42412960	2970	2970	2970	2970	0
541	20241126	102000	42412960	2970	2970	2970	2970	300
542	20241126	101900	41521960	2970	2970	2990	2970	275
543	20241126	101800	40702620	2970	2970	2970	2970	7
544	20241126	101700	40681830	2965	2965	2965	2965	0
545	20241126	101600	40681830	2965	2965	2965	2965	0
546	20241126	101500	40681830	2965	2965	2965	2965	0
547	20241126	101400	40681830	2965	2965	2965	2965	0
548	20241126	101300	40681830	2965	2965	2965	2965	0
549	20241126	101200	40681830	2965	2965	2965	2965	0
550	20241126	101100	40681830	2965	2965	2965	2965	0
551	20241126	101000	40681830	2965	2985	2990	2965	120
552	20241126	100900	40323710	2990	2990	2990	2990	0
553	20241126	100800	40323710	2990	2985	2990	2985	89
554	20241126	100700	40057645	2990	2990	2990	2990	223
555	20241126	100600	39390875	2990	2965	2990	2965	9
556	20241126	100500	39364165	2990	2990	2990	2990	323
557	20241126	100400	38398395	2990	2965	2990	2965	2262
558	20241126	100300	31683330	2960	2960	2960	2960	0
559	20241126	100200	31683330	2960	2960	2960	2960	4
560	20241126	100100	31671490	2965	2970	2970	2965	982
561	20241126	100000	28757705	2965	2955	2965	2955	176
562	20241126	095900	28236565	2955	2955	2955	2955	5
563	20241126	095800	28221790	2960	2960	2960	2960	396
564	20241126	095700	27049630	2965	2965	2965	2965	0
565	20241126	095600	27049630	2965	2955	2965	2950	303
566	20241126	095500	26151265	2950	2950	2950	2950	768
567	20241126	095400	23885665	2950	2950	2950	2950	0
568	20241126	095300	23885665	2950	2950	2950	2950	0
569	20241126	095200	23885665	2950	2950	2950	2950	858
570	20241126	095100	21354565	2940	2940	2940	2940	62
571	20241126	095000	21172285	2935	2935	2935	2935	0
572	20241126	094900	21172285	2935	2935	2935	2935	0
573	20241126	094800	21172285	2935	2935	2935	2935	0
574	20241126	094700	21172285	2935	2935	2935	2935	10
575	20241126	094600	21142935	2930	2930	2930	2930	0
576	20241126	094500	21142935	2930	2930	2930	2930	1
577	20241126	094400	21140005	2950	2950	2950	2950	100
578	20241126	094300	20845005	2950	2950	2950	2950	100
579	20241126	094200	20550005	2950	2935	2950	2935	185
580	20241126	094100	20004275	2930	2930	2930	2930	90
581	20241126	094000	19740575	2930	2930	2930	2930	0
582	20241126	093900	19740575	2930	2930	2930	2930	20
583	20241126	093800	19681975	2930	2930	2930	2930	0
584	20241126	093700	19681975	2930	2925	2930	2925	109
585	20241126	093600	19363105	2925	2925	2925	2925	1
586	20241126	093500	19360180	2925	2925	2925	2925	0
587	20241126	093400	19360180	2925	2925	2925	2925	0
588	20241126	093300	19360180	2925	2925	2925	2925	1
589	20241126	093200	19357255	2940	2940	2940	2940	254
590	20241126	093100	18610495	2940	2940	2940	2940	0
591	20241126	093000	18610495	2940	2935	2940	2935	245
592	20241126	092900	17890295	2940	2940	2940	2940	0
593	20241126	092800	17890295	2940	2935	2940	2935	142
594	20241126	092700	17472865	2940	2940	2940	2940	0
595	20241126	092600	17472865	2940	2940	2940	2940	107
596	20241126	092500	17158285	2940	2940	2940	2940	174
597	20241126	092400	16646725	2940	2940	2940	2940	0
598	20241126	092300	16646725	2940	2940	2940	2940	187
599	20241126	092200	16096945	2940	2940	2940	2940	0
600	20241126	092100	16096945	2940	2940	2940	2940	144
601	20241126	092000	15673585	2940	2940	2940	2940	0
602	20241126	091900	15673585	2940	2935	2940	2935	214
603	20241126	091800	15044525	2940	2935	2940	2935	134
604	20241126	091700	14650615	2940	2940	2940	2940	0
605	20241126	091600	14650615	2940	2935	2940	2935	249
606	20241126	091500	13918590	2940	2940	2940	2940	52
607	20241126	091400	13765710	2940	2940	2940	2940	86
608	20241126	091300	13512870	2940	2940	2940	2940	1
609	20241126	091200	13509930	2935	2930	2935	2930	103
610	20241126	091100	13208135	2930	2930	2930	2930	781
611	20241126	091000	10919805	2930	2930	2930	2930	0
612	20241126	090900	10919805	2930	2920	2930	2920	233
613	20241126	090800	10237355	2920	2920	2920	2920	0
614	20241126	090700	10237355	2920	2925	2930	2920	220
615	20241126	090600	9593325	2935	2935	2935	2935	1
616	20241126	090500	9590390	2940	2920	2940	2920	642
617	20241126	090400	7710290	2920	2945	2945	2920	792
618	20241126	090300	5392475	2945	2930	2945	2930	346
619	20241126	090200	4375270	2935	2930	2935	2930	125
620	20241126	090100	4008415	2920	2920	2930	2920	841
621	20241126	090000	1544685	2925	2920	2925	2920	529