KissMeData/241520/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205500	172753470	2870	2870	2870	2870	257
3	20241126	205400	172753470	2870	2870	2870	2870	0
4	20241126	205300	172753470	2870	2870	2870	2870	0
5	20241126	205200	172753470	2870	2870	2870	2870	0
6	20241126	205100	172753470	2870	2870	2870	2870	0
7	20241126	205000	172753470	2870	2870	2870	2870	0
8	20241126	204900	172753470	2870	2870	2870	2870	0
9	20241126	204800	172753470	2870	2870	2870	2870	0
10	20241126	204700	172753470	2870	2870	2870	2870	0
11	20241126	204600	172753470	2870	2870	2870	2870	0
12	20241126	204500	172753470	2870	2870	2870	2870	0
13	20241126	204400	172753470	2870	2870	2870	2870	0
14	20241126	204300	172753470	2870	2870	2870	2870	0
15	20241126	204200	172753470	2870	2870	2870	2870	0
16	20241126	204100	172753470	2870	2870	2870	2870	0
17	20241126	204000	172753470	2870	2870	2870	2870	0
18	20241126	203900	172753470	2870	2870	2870	2870	0
19	20241126	203800	172753470	2870	2870	2870	2870	0
20	20241126	203700	172753470	2870	2870	2870	2870	0
21	20241126	203600	172753470	2870	2870	2870	2870	0
22	20241126	203500	172753470	2870	2870	2870	2870	0
23	20241126	203400	172753470	2870	2870	2870	2870	0
24	20241126	203300	172753470	2870	2870	2870	2870	0
25	20241126	203200	172753470	2870	2870	2870	2870	0
26	20241126	203100	172753470	2870	2870	2870	2870	0
27	20241126	203000	172753470	2870	2870	2870	2870	0
28	20241126	202900	172753470	2870	2870	2870	2870	0
29	20241126	202800	172753470	2870	2870	2870	2870	0
30	20241126	202700	172753470	2870	2870	2870	2870	0
31	20241126	202600	172753470	2870	2870	2870	2870	0
32	20241126	202500	172753470	2870	2870	2870	2870	257
33	20241126	202400	172753470	2870	2870	2870	2870	0
34	20241126	202300	172753470	2870	2870	2870	2870	0
35	20241126	202200	172753470	2870	2870	2870	2870	0
36	20241126	202100	172753470	2870	2870	2870	2870	0
37	20241126	202000	172753470	2870	2870	2870	2870	0
38	20241126	201900	172753470	2870	2870	2870	2870	0
39	20241126	201800	172753470	2870	2870	2870	2870	0
40	20241126	201700	172753470	2870	2870	2870	2870	0
41	20241126	201600	172753470	2870	2870	2870	2870	0
42	20241126	201500	172753470	2870	2870	2870	2870	0
43	20241126	201400	172753470	2870	2870	2870	2870	0
44	20241126	201300	172753470	2870	2870	2870	2870	0
45	20241126	201200	172753470	2870	2870	2870	2870	0
46	20241126	201100	172753470	2870	2870	2870	2870	0
47	20241126	201000	172753470	2870	2870	2870	2870	0
48	20241126	200900	172753470	2870	2870	2870	2870	0
49	20241126	200800	172753470	2870	2870	2870	2870	0
50	20241126	200700	172753470	2870	2870	2870	2870	0
51	20241126	200600	172753470	2870	2870	2870	2870	0
52	20241126	200500	172753470	2870	2870	2870	2870	0
53	20241126	200400	172753470	2870	2870	2870	2870	0
54	20241126	200300	172753470	2870	2870	2870	2870	0
55	20241126	200200	172753470	2870	2870	2870	2870	0
56	20241126	200100	172753470	2870	2870	2870	2870	0
57	20241126	200000	172753470	2870	2870	2870	2870	0
58	20241126	195900	172753470	2870	2870	2870	2870	0
59	20241126	195800	172753470	2870	2870	2870	2870	0
60	20241126	195700	172753470	2870	2870	2870	2870	0
61	20241126	195600	172753470	2870	2870	2870	2870	0
62	20241126	195500	172753470	2870	2870	2870	2870	257
63	20241126	195400	172753470	2870	2870	2870	2870	0
64	20241126	195300	172753470	2870	2870	2870	2870	0
65	20241126	195200	172753470	2870	2870	2870	2870	0
66	20241126	195100	172753470	2870	2870	2870	2870	0
67	20241126	195000	172753470	2870	2870	2870	2870	0
68	20241126	194900	172753470	2870	2870	2870	2870	0
69	20241126	194800	172753470	2870	2870	2870	2870	0
70	20241126	194700	172753470	2870	2870	2870	2870	0
71	20241126	194600	172753470	2870	2870	2870	2870	0
72	20241126	194500	172753470	2870	2870	2870	2870	0
73	20241126	194400	172753470	2870	2870	2870	2870	0
74	20241126	194300	172753470	2870	2870	2870	2870	0
75	20241126	194200	172753470	2870	2870	2870	2870	0
76	20241126	194100	172753470	2870	2870	2870	2870	0
77	20241126	194000	172753470	2870	2870	2870	2870	0
78	20241126	193900	172753470	2870	2870	2870	2870	0
79	20241126	193800	172753470	2870	2870	2870	2870	0
80	20241126	193700	172753470	2870	2870	2870	2870	0
81	20241126	193600	172753470	2870	2870	2870	2870	0
82	20241126	193500	172753470	2870	2870	2870	2870	0
83	20241126	193400	172753470	2870	2870	2870	2870	0
84	20241126	193300	172753470	2870	2870	2870	2870	0
85	20241126	193200	172753470	2870	2870	2870	2870	0
86	20241126	193100	172753470	2870	2870	2870	2870	0
87	20241126	193000	172753470	2870	2870	2870	2870	0
88	20241126	192900	172753470	2870	2870	2870	2870	0
89	20241126	192800	172753470	2870	2870	2870	2870	0
90	20241126	192700	172753470	2870	2870	2870	2870	0
91	20241126	192600	172753470	2870	2870	2870	2870	0
92	20241126	192500	172753470	2870	2870	2870	2870	257
93	20241126	192400	172753470	2870	2870	2870	2870	0
94	20241126	192300	172753470	2870	2870	2870	2870	0
95	20241126	192200	172753470	2870	2870	2870	2870	0
96	20241126	192100	172753470	2870	2870	2870	2870	0
97	20241126	192000	172753470	2870	2870	2870	2870	0
98	20241126	191900	172753470	2870	2870	2870	2870	0
99	20241126	191800	172753470	2870	2870	2870	2870	0
100	20241126	191700	172753470	2870	2870	2870	2870	0
101	20241126	191600	172753470	2870	2870	2870	2870	0
102	20241126	191500	172753470	2870	2870	2870	2870	0
103	20241126	191400	172753470	2870	2870	2870	2870	0
104	20241126	191300	172753470	2870	2870	2870	2870	0
105	20241126	191200	172753470	2870	2870	2870	2870	0
106	20241126	191100	172753470	2870	2870	2870	2870	0
107	20241126	191000	172753470	2870	2870	2870	2870	0
108	20241126	190900	172753470	2870	2870	2870	2870	0
109	20241126	190800	172753470	2870	2870	2870	2870	0
110	20241126	190700	172753470	2870	2870	2870	2870	0
111	20241126	190600	172753470	2870	2870	2870	2870	0
112	20241126	190500	172753470	2870	2870	2870	2870	0
113	20241126	190400	172753470	2870	2870	2870	2870	0
114	20241126	190300	172753470	2870	2870	2870	2870	0
115	20241126	190200	172753470	2870	2870	2870	2870	0
116	20241126	190100	172753470	2870	2870	2870	2870	0
117	20241126	190000	172753470	2870	2870	2870	2870	0
118	20241126	185900	172753470	2870	2870	2870	2870	0
119	20241126	185800	172753470	2870	2870	2870	2870	0
120	20241126	185700	172753470	2870	2870	2870	2870	0
121	20241126	185600	172753470	2870	2870	2870	2870	0
122	20241126	185500	172753470	2870	2870	2870	2870	257
123	20241126	185400	172753470	2870	2870	2870	2870	0
124	20241126	185300	172753470	2870	2870	2870	2870	0
125	20241126	185200	172753470	2870	2870	2870	2870	0
126	20241126	185100	172753470	2870	2870	2870	2870	0
127	20241126	185000	172753470	2870	2870	2870	2870	0
128	20241126	184900	172753470	2870	2870	2870	2870	0
129	20241126	184800	172753470	2870	2870	2870	2870	0
130	20241126	184700	172753470	2870	2870	2870	2870	0
131	20241126	184600	172753470	2870	2870	2870	2870	0
132	20241126	184500	172753470	2870	2870	2870	2870	0
133	20241126	184400	172753470	2870	2870	2870	2870	0
134	20241126	184300	172753470	2870	2870	2870	2870	0
135	20241126	184200	172753470	2870	2870	2870	2870	0
136	20241126	184100	172753470	2870	2870	2870	2870	0
137	20241126	184000	172753470	2870	2870	2870	2870	0
138	20241126	183900	172753470	2870	2870	2870	2870	0
139	20241126	183800	172753470	2870	2870	2870	2870	0
140	20241126	183700	172753470	2870	2870	2870	2870	0
141	20241126	183600	172753470	2870	2870	2870	2870	0
142	20241126	183500	172753470	2870	2870	2870	2870	0
143	20241126	183400	172753470	2870	2870	2870	2870	0
144	20241126	183300	172753470	2870	2870	2870	2870	0
145	20241126	183200	172753470	2870	2870	2870	2870	0
146	20241126	183100	172753470	2870	2870	2870	2870	0
147	20241126	183000	172753470	2870	2870	2870	2870	0
148	20241126	182900	172753470	2870	2870	2870	2870	0
149	20241126	182800	172753470	2870	2870	2870	2870	0
150	20241126	182700	172753470	2870	2870	2870	2870	0
151	20241126	182600	172753470	2870	2870	2870	2870	0
152	20241126	182500	172753470	2870	2870	2870	2870	257
153	20241126	182400	172753470	2870	2870	2870	2870	0
154	20241126	182300	172753470	2870	2870	2870	2870	0
155	20241126	182200	172753470	2870	2870	2870	2870	0
156	20241126	182100	172753470	2870	2870	2870	2870	0
157	20241126	182000	172753470	2870	2870	2870	2870	0
158	20241126	181900	172753470	2870	2870	2870	2870	0
159	20241126	181800	172753470	2870	2870	2870	2870	0
160	20241126	181700	172753470	2870	2870	2870	2870	0
161	20241126	181600	172753470	2870	2870	2870	2870	0
162	20241126	181500	172753470	2870	2870	2870	2870	0
163	20241126	181400	172753470	2870	2870	2870	2870	0
164	20241126	181300	172753470	2870	2870	2870	2870	0
165	20241126	181200	172753470	2870	2870	2870	2870	0
166	20241126	181100	172753470	2870	2870	2870	2870	0
167	20241126	181000	172753470	2870	2870	2870	2870	0
168	20241126	180900	172753470	2870	2870	2870	2870	0
169	20241126	180800	172753470	2870	2870	2870	2870	0
170	20241126	180700	172753470	2870	2870	2870	2870	0
171	20241126	180600	172753470	2870	2870	2870	2870	0
172	20241126	180500	172753470	2870	2870	2870	2870	0
173	20241126	180400	172753470	2870	2870	2870	2870	0
174	20241126	180300	172753470	2870	2870	2870	2870	0
175	20241126	180200	172753470	2870	2870	2870	2870	0
176	20241126	180100	172753470	2870	2870	2870	2870	0
177	20241126	180000	172753470	2870	2870	2870	2870	0
178	20241126	175900	172753470	2870	2870	2870	2870	0
179	20241126	175800	172753470	2870	2870	2870	2870	0
180	20241126	175700	172753470	2870	2870	2870	2870	0
181	20241126	175600	172753470	2870	2870	2870	2870	0
182	20241126	175500	172753470	2870	2870	2870	2870	257
183	20241126	175400	172753470	2870	2870	2870	2870	0
184	20241126	175300	172753470	2870	2870	2870	2870	0
185	20241126	175200	172753470	2870	2870	2870	2870	0
186	20241126	175100	172753470	2870	2870	2870	2870	0
187	20241126	175000	172753470	2870	2870	2870	2870	0
188	20241126	174900	172753470	2870	2870	2870	2870	0
189	20241126	174800	172753470	2870	2870	2870	2870	0
190	20241126	174700	172753470	2870	2870	2870	2870	0
191	20241126	174600	172753470	2870	2870	2870	2870	0
192	20241126	174500	172753470	2870	2870	2870	2870	0
193	20241126	174400	172753470	2870	2870	2870	2870	0
194	20241126	174300	172753470	2870	2870	2870	2870	0
195	20241126	174200	172753470	2870	2870	2870	2870	0
196	20241126	174100	172753470	2870	2870	2870	2870	0
197	20241126	174000	172753470	2870	2870	2870	2870	0
198	20241126	173900	172753470	2870	2870	2870	2870	0
199	20241126	173800	172753470	2870	2870	2870	2870	0
200	20241126	173700	172753470	2870	2870	2870	2870	0
201	20241126	173600	172753470	2870	2870	2870	2870	0
202	20241126	173500	172753470	2870	2870	2870	2870	0
203	20241126	173400	172753470	2870	2870	2870	2870	0
204	20241126	173300	172753470	2870	2870	2870	2870	0
205	20241126	173200	172753470	2870	2870	2870	2870	0
206	20241126	173100	172753470	2870	2870	2870	2870	0
207	20241126	173000	172753470	2870	2870	2870	2870	0
208	20241126	172900	172753470	2870	2870	2870	2870	0
209	20241126	172800	172753470	2870	2870	2870	2870	0
210	20241126	172700	172753470	2870	2870	2870	2870	0
211	20241126	172600	172753470	2870	2870	2870	2870	0
212	20241126	172500	172753470	2870	2870	2870	2870	257
213	20241126	172400	172753470	2870	2870	2870	2870	0
214	20241126	172300	172753470	2870	2870	2870	2870	0
215	20241126	172200	172753470	2870	2870	2870	2870	0
216	20241126	172100	172753470	2870	2870	2870	2870	0
217	20241126	172000	172753470	2870	2870	2870	2870	0
218	20241126	171900	172753470	2870	2870	2870	2870	0
219	20241126	171800	172753470	2870	2870	2870	2870	0
220	20241126	171700	172753470	2870	2870	2870	2870	0
221	20241126	171600	172753470	2870	2870	2870	2870	0
222	20241126	171500	172753470	2870	2870	2870	2870	0
223	20241126	171400	172753470	2870	2870	2870	2870	0
224	20241126	171300	172753470	2870	2870	2870	2870	0
225	20241126	171200	172753470	2870	2870	2870	2870	0
226	20241126	171100	172753470	2870	2870	2870	2870	0
227	20241126	171000	172753470	2870	2870	2870	2870	0
228	20241126	170900	172753470	2870	2870	2870	2870	0
229	20241126	170800	172753470	2870	2870	2870	2870	0
230	20241126	170700	172753470	2870	2870	2870	2870	0
231	20241126	170600	172753470	2870	2870	2870	2870	0
232	20241126	170500	172753470	2870	2870	2870	2870	0
233	20241126	170400	172753470	2870	2870	2870	2870	0
234	20241126	170300	172753470	2870	2870	2870	2870	0
235	20241126	170200	172753470	2870	2870	2870	2870	0
236	20241126	170100	172753470	2870	2870	2870	2870	0
237	20241126	170000	172753470	2870	2870	2870	2870	0
238	20241126	165900	172753470	2870	2870	2870	2870	0
239	20241126	165800	172753470	2870	2870	2870	2870	0
240	20241126	165700	172753470	2870	2870	2870	2870	0
241	20241126	165600	172753470	2870	2870	2870	2870	0
242	20241126	165500	172753470	2870	2870	2870	2870	257
243	20241126	165400	172753470	2870	2870	2870	2870	0
244	20241126	165300	172753470	2870	2870	2870	2870	0
245	20241126	165200	172753470	2870	2870	2870	2870	0
246	20241126	165100	172753470	2870	2870	2870	2870	0
247	20241126	165000	172753470	2870	2870	2870	2870	0
248	20241126	164900	172753470	2870	2870	2870	2870	0
249	20241126	164800	172753470	2870	2870	2870	2870	0
250	20241126	164700	172753470	2870	2870	2870	2870	0
251	20241126	164600	172753470	2870	2870	2870	2870	0
252	20241126	164500	172753470	2870	2870	2870	2870	0
253	20241126	164400	172753470	2870	2870	2870	2870	0
254	20241126	164300	172753470	2870	2870	2870	2870	0
255	20241126	164200	172753470	2870	2870	2870	2870	0
256	20241126	164100	172753470	2870	2870	2870	2870	0
257	20241126	164000	172753470	2870	2870	2870	2870	0
258	20241126	163900	172753470	2870	2870	2870	2870	0
259	20241126	163800	172753470	2870	2870	2870	2870	0
260	20241126	163700	172753470	2870	2870	2870	2870	0
261	20241126	163600	172753470	2870	2870	2870	2870	0
262	20241126	163500	172753470	2870	2870	2870	2870	0
263	20241126	163400	172753470	2870	2870	2870	2870	0
264	20241126	163300	172753470	2870	2870	2870	2870	0
265	20241126	163200	172753470	2870	2870	2870	2870	0
266	20241126	163100	172753470	2870	2870	2870	2870	0
267	20241126	163000	172753470	2870	2870	2870	2870	0
268	20241126	162900	172753470	2870	2870	2870	2870	0
269	20241126	162800	172753470	2870	2870	2870	2870	0
270	20241126	162700	172753470	2870	2870	2870	2870	0
271	20241126	162600	172753470	2870	2870	2870	2870	0
272	20241126	162500	172753470	2870	2870	2870	2870	257
273	20241126	162400	172753470	2870	2870	2870	2870	0
274	20241126	162300	172753470	2870	2870	2870	2870	0
275	20241126	162200	172753470	2870	2870	2870	2870	0
276	20241126	162100	172753470	2870	2870	2870	2870	0
277	20241126	162000	172753470	2870	2870	2870	2870	0
278	20241126	161900	172753470	2870	2870	2870	2870	0
279	20241126	161800	172753470	2870	2870	2870	2870	0
280	20241126	161700	172753470	2870	2870	2870	2870	0
281	20241126	161600	172753470	2870	2870	2870	2870	0
282	20241126	161500	172753470	2870	2870	2870	2870	0
283	20241126	161400	172753470	2870	2870	2870	2870	0
284	20241126	161300	172753470	2870	2870	2870	2870	0
285	20241126	161200	172753470	2870	2870	2870	2870	0
286	20241126	161100	172753470	2870	2870	2870	2870	0
287	20241126	161000	172753470	2870	2870	2870	2870	0
288	20241126	160900	172753470	2870	2870	2870	2870	0
289	20241126	160800	172753470	2870	2870	2870	2870	0
290	20241126	160700	172753470	2870	2870	2870	2870	0
291	20241126	160600	172753470	2870	2870	2870	2870	0
292	20241126	160500	172753470	2870	2870	2870	2870	0
293	20241126	160400	172753470	2870	2870	2870	2870	0
294	20241126	160300	172753470	2870	2870	2870	2870	0
295	20241126	160200	172753470	2870	2870	2870	2870	0
296	20241126	160100	172753470	2870	2870	2870	2870	0
297	20241126	160000	172753470	2870	2870	2870	2870	0
298	20241126	155900	172753470	2870	2870	2870	2870	0
299	20241126	155800	172753470	2870	2870	2870	2870	0
300	20241126	155700	172753470	2870	2870	2870	2870	0
301	20241126	155600	172753470	2870	2870	2870	2870	0
302	20241126	155500	172753470	2870	2870	2870	2870	257
303	20241126	155400	172753470	2870	2870	2870	2870	0
304	20241126	155300	172753470	2870	2870	2870	2870	0
305	20241126	155200	172753470	2870	2870	2870	2870	0
306	20241126	155100	172753470	2870	2870	2870	2870	0
307	20241126	155000	172753470	2870	2870	2870	2870	0
308	20241126	154900	172753470	2870	2870	2870	2870	0
309	20241126	154800	172753470	2870	2870	2870	2870	0
310	20241126	154700	172753470	2870	2870	2870	2870	0
311	20241126	154600	172753470	2870	2870	2870	2870	0
312	20241126	154500	172753470	2870	2870	2870	2870	0
313	20241126	154400	172753470	2870	2870	2870	2870	0
314	20241126	154300	172753470	2870	2870	2870	2870	0
315	20241126	154200	172753470	2870	2870	2870	2870	0
316	20241126	154100	172753470	2870	2870	2870	2870	0
317	20241126	154000	172753470	2870	2870	2870	2870	0
318	20241126	153900	172753470	2870	2870	2870	2870	0
319	20241126	153800	172753470	2870	2870	2870	2870	0
320	20241126	153700	172753470	2870	2870	2870	2870	0
321	20241126	153600	172753470	2870	2870	2870	2870	0
322	20241126	153500	172753470	2870	2870	2870	2870	0
323	20241126	153400	172753470	2870	2870	2870	2870	0
324	20241126	153300	172753470	2870	2870	2870	2870	0
325	20241126	153200	172753470	2870	2870	2870	2870	0
326	20241126	153100	172753470	2870	2870	2870	2870	0
327	20241126	153000	172753470	2870	2870	2870	2870	257
328	20241126	152900	172015880	2875	2875	2875	2875	0
329	20241126	152800	172015880	2875	2875	2875	2875	0
330	20241126	152700	172015880	2875	2875	2875	2875	0
331	20241126	152600	172015880	2875	2875	2875	2875	0
332	20241126	152500	172015880	2875	2875	2875	2875	0
333	20241126	152400	172015880	2875	2875	2875	2875	0
334	20241126	152300	172015880	2875	2875	2875	2875	0
335	20241126	152200	172015880	2875	2875	2875	2875	0
336	20241126	152100	172015880	2875	2875	2875	2875	0
337	20241126	152000	172015880	2875	2875	2875	2875	0
338	20241126	151900	172015880	2875	2870	2875	2870	451
339	20241126	151800	170721505	2870	2870	2870	2870	0
340	20241126	151700	170721505	2870	2870	2870	2870	0
341	20241126	151600	170721505	2870	2870	2870	2870	0
342	20241126	151500	170721505	2870	2875	2875	2870	729
343	20241126	151400	168629270	2875	2875	2875	2875	4
344	20241126	151300	168617770	2875	2870	2875	2870	16
345	20241126	151200	168571845	2870	2870	2870	2870	0
346	20241126	151100	168571845	2870	2870	2870	2870	35
347	20241126	151000	168471395	2870	2870	2870	2870	0
348	20241126	150900	168471395	2870	2870	2870	2870	0
349	20241126	150800	168471395	2870	2870	2870	2870	0
350	20241126	150700	168471395	2870	2870	2870	2870	515
351	20241126	150600	166993345	2860	2865	2865	2860	347
352	20241126	150500	165999725	2865	2865	2865	2865	120
353	20241126	150400	165655925	2865	2865	2865	2865	1433
354	20241126	150300	161550380	2865	2865	2865	2865	75
355	20241126	150200	161335505	2865	2865	2865	2865	16
356	20241126	150100	161289665	2860	2860	2860	2860	0
357	20241126	150000	161289665	2860	2860	2860	2860	16
358	20241126	145900	161243905	2875	2875	2875	2875	0
359	20241126	145800	161243905	2875	2860	2875	2860	16
360	20241126	145700	161198130	2860	2860	2860	2860	15
361	20241126	145600	161155230	2855	2855	2855	2855	90
362	20241126	145500	160898280	2880	2850	2880	2850	7941
363	20241126	145400	138109060	2850	2850	2850	2850	911
364	20241126	145300	135512710	2850	2850	2850	2850	0
365	20241126	145200	135512710	2850	2850	2850	2850	16
366	20241126	145100	135467110	2850	2850	2850	2850	15
367	20241126	145000	135424360	2865	2850	2865	2850	16
368	20241126	144900	135378745	2850	2850	2850	2850	0
369	20241126	144800	135378745	2850	2850	2850	2850	15
370	20241126	144700	135335995	2840	2840	2840	2840	16
371	20241126	144600	135290555	2840	2840	2840	2840	0
372	20241126	144500	135290555	2840	2865	2865	2840	875
373	20241126	144400	132784055	2865	2840	2865	2840	2015
374	20241126	144300	127019830	2840	2840	2840	2840	15
375	20241126	144200	126977230	2840	2840	2840	2840	0
376	20241126	144100	126977230	2840	2840	2840	2840	16
377	20241126	144000	126931790	2840	2840	2840	2840	15
378	20241126	143900	126889190	2840	2840	2840	2840	0
379	20241126	143800	126889190	2840	2840	2840	2840	15
380	20241126	143700	126846590	2840	2840	2840	2840	15
381	20241126	143600	126803990	2840	2840	2840	2840	15
382	20241126	143500	126761390	2845	2845	2845	2845	15
383	20241126	143400	126718715	2845	2840	2845	2840	116
384	20241126	143300	126388775	2845	2845	2845	2845	1400
385	20241126	143200	122405775	2845	2850	2850	2845	540
386	20241126	143100	120869275	2845	2845	2845	2845	15
387	20241126	143000	120826600	2845	2845	2845	2845	15
388	20241126	142900	120783925	2850	2850	2850	2850	1
389	20241126	142800	120781075	2845	2860	2860	2845	17
390	20241126	142700	120732695	2845	2860	2860	2845	16
391	20241126	142600	120687160	2845	2845	2845	2845	15
392	20241126	142500	120644485	2860	2860	2860	2860	1
393	20241126	142400	120641625	2845	2845	2845	2845	15
394	20241126	142300	120598950	2865	2845	2865	2845	17
395	20241126	142200	120550565	2845	2845	2845	2845	0
396	20241126	142100	120550565	2845	2845	2845	2845	15
397	20241126	142000	120507890	2845	2850	2850	2845	2015
398	20241126	141900	114765215	2855	2850	2865	2850	2231
399	20241126	141800	108382485	2850	2850	2850	2850	0
400	20241126	141700	108382485	2850	2860	2860	2850	1156
401	20241126	141600	105076575	2860	2865	2865	2860	16
402	20241126	141500	105030810	2865	2865	2865	2865	3
403	20241126	141400	105022215	2865	2870	2870	2865	3
404	20241126	141300	105013615	2865	2860	2865	2860	53
405	20241126	141200	104861845	2860	2860	2860	2860	16
406	20241126	141100	104816085	2860	2860	2860	2860	0
407	20241126	141000	104816085	2860	2860	2860	2860	15
408	20241126	140900	104773185	2860	2860	2860	2860	15
409	20241126	140800	104730285	2865	2865	2865	2865	971
410	20241126	140700	101948370	2865	2865	2865	2865	15
411	20241126	140600	101905395	2865	2870	2870	2865	221
412	20241126	140500	101271295	2865	2865	2865	2865	365
413	20241126	140400	100225570	2860	2860	2860	2860	15
414	20241126	140300	100182670	2855	2860	2865	2855	1025
415	20241126	140200	97246245	2860	2860	2860	2860	605
416	20241126	140100	95515945	2860	2860	2860	2860	0
417	20241126	140000	95515945	2860	2860	2860	2860	651
418	20241126	135900	93654085	2855	2850	2855	2850	71
419	20241126	135800	93451455	2850	2850	2850	2850	0
420	20241126	135700	93451455	2850	2850	2850	2850	15
421	20241126	135600	93408705	2850	2850	2850	2850	15
422	20241126	135500	93365955	2850	2850	2850	2850	15
423	20241126	135400	93323205	2850	2850	2850	2850	0
424	20241126	135300	93323205	2850	2850	2850	2850	16
425	20241126	135200	93277605	2850	2850	2850	2850	15
426	20241126	135100	93234855	2855	2855	2860	2855	1593
427	20241126	135000	88680430	2855	2855	2855	2855	119
428	20241126	134900	88340685	2855	2855	2855	2855	15
429	20241126	134800	88297860	2855	2855	2855	2855	16
430	20241126	134700	88252180	2855	2855	2855	2855	0
431	20241126	134600	88252180	2855	2855	2855	2855	15
432	20241126	134500	88209355	2855	2855	2855	2855	15
433	20241126	134400	88166530	2855	2855	2855	2855	0
434	20241126	134300	88166530	2855	2855	2855	2855	15
435	20241126	134200	88123705	2855	2855	2855	2855	30
436	20241126	134100	88038055	2855	2855	2855	2855	15
437	20241126	134000	87995230	2855	2855	2855	2855	15
438	20241126	133900	87952405	2860	2860	2860	2860	1
439	20241126	133800	87949545	2860	2855	2860	2855	590
440	20241126	133700	86262220	2855	2855	2855	2855	0
441	20241126	133600	86262220	2855	2855	2855	2855	16
442	20241126	133500	86216540	2860	2860	2860	2860	300
443	20241126	133400	85358540	2860	2860	2860	2860	0
444	20241126	133300	85358540	2860	2860	2860	2860	50
445	20241126	133200	85215540	2860	2860	2860	2860	1699
446	20241126	133100	80356400	2860	2855	2860	2855	275
447	20241126	133000	79570210	2855	2855	2855	2855	0
448	20241126	132900	79570210	2855	2855	2855	2855	0
449	20241126	132800	79570210	2855	2855	2855	2855	0
450	20241126	132700	79570210	2855	2855	2855	2855	0
451	20241126	132600	79570210	2855	2845	2855	2845	629
452	20241126	132500	77775635	2840	2840	2840	2840	0
453	20241126	132400	77775635	2840	2840	2840	2840	0
454	20241126	132300	77775635	2840	2840	2840	2840	0
455	20241126	132200	77775635	2840	2840	2840	2840	348
456	20241126	132100	76787315	2840	2840	2840	2840	0
457	20241126	132000	76787315	2840	2840	2840	2840	0
458	20241126	131900	76787315	2840	2840	2840	2840	14
459	20241126	131800	76747555	2850	2850	2850	2850	0
460	20241126	131700	76747555	2850	2850	2850	2850	0
461	20241126	131600	76747555	2850	2850	2850	2850	0
462	20241126	131500	76747555	2850	2850	2850	2850	0
463	20241126	131400	76747555	2850	2850	2850	2850	0
464	20241126	131300	76747555	2850	2850	2850	2850	0
465	20241126	131200	76747555	2850	2850	2850	2850	0
466	20241126	131100	76747555	2850	2850	2850	2850	1
467	20241126	131000	76744705	2845	2845	2845	2845	0
468	20241126	130900	76744705	2845	2845	2845	2845	23
469	20241126	130800	76679270	2845	2845	2845	2845	73
470	20241126	130700	76471585	2850	2850	2850	2850	0
471	20241126	130600	76471585	2850	2850	2850	2850	0
472	20241126	130500	76471585	2850	2850	2850	2850	0
473	20241126	130400	76471585	2850	2850	2850	2850	0
474	20241126	130300	76471585	2850	2850	2850	2850	0
475	20241126	130200	76471585	2850	2850	2850	2850	0
476	20241126	130100	76471585	2850	2850	2850	2850	0
477	20241126	130000	76471585	2850	2850	2850	2850	0
478	20241126	125900	76471585	2850	2850	2850	2850	0
479	20241126	125800	76471585	2850	2850	2850	2850	189
480	20241126	125700	75932935	2850	2850	2850	2850	0
481	20241126	125600	75932935	2850	2850	2850	2850	0
482	20241126	125500	75932935	2850	2850	2850	2850	0
483	20241126	125400	75932935	2850	2850	2850	2850	1
484	20241126	125300	75930085	2850	2850	2850	2850	5
485	20241126	125200	75915835	2850	2850	2850	2850	0
486	20241126	125100	75915835	2850	2850	2850	2850	0
487	20241126	125000	75915835	2850	2850	2850	2850	0
488	20241126	124900	75915835	2850	2850	2850	2850	0
489	20241126	124800	75915835	2850	2850	2850	2850	80
490	20241126	124700	75687835	2855	2855	2855	2855	10
491	20241126	124600	75659285	2850	2850	2850	2850	0
492	20241126	124500	75659285	2850	2850	2850	2850	0
493	20241126	124400	75659285	2850	2850	2850	2850	100
494	20241126	124300	75374285	2850	2850	2850	2850	55
495	20241126	124200	75217535	2850	2850	2850	2850	0
496	20241126	124100	75217535	2850	2850	2850	2850	0
497	20241126	124000	75217535	2850	2850	2850	2850	0
498	20241126	123900	75217535	2850	2845	2850	2845	300
499	20241126	123800	74362540	2845	2845	2845	2845	0
500	20241126	123700	74362540	2845	2845	2845	2845	0
501	20241126	123600	74362540	2845	2845	2845	2845	0
502	20241126	123500	74362540	2845	2845	2845	2845	2
503	20241126	123400	74356850	2850	2850	2850	2850	0
504	20241126	123300	74356850	2850	2850	2850	2850	0
505	20241126	123200	74356850	2850	2850	2850	2850	0
506	20241126	123100	74356850	2850	2850	2850	2850	0
507	20241126	123000	74356850	2850	2850	2850	2850	0
508	20241126	122900	74356850	2850	2850	2850	2850	0
509	20241126	122800	74356850	2850	2850	2850	2850	0
510	20241126	122700	74356850	2850	2850	2850	2850	0
511	20241126	122600	74356850	2850	2850	2850	2850	0
512	20241126	122500	74356850	2850	2850	2850	2850	0
513	20241126	122400	74356850	2850	2850	2850	2850	0
514	20241126	122300	74356850	2850	2850	2850	2850	0
515	20241126	122200	74356850	2850	2850	2850	2850	0
516	20241126	122100	74356850	2850	2850	2850	2850	0
517	20241126	122000	74356850	2850	2850	2850	2850	0
518	20241126	121900	74356850	2850	2850	2850	2850	0
519	20241126	121800	74356850	2850	2850	2850	2850	0
520	20241126	121700	74356850	2850	2845	2850	2845	6
521	20241126	121600	74339775	2845	2845	2845	2845	1
522	20241126	121500	74336930	2840	2840	2840	2840	0
523	20241126	121400	74336930	2840	2840	2840	2840	1
524	20241126	121300	74334090	2840	2840	2840	2840	110
525	20241126	121200	74021690	2845	2845	2845	2845	0
526	20241126	121100	74021690	2845	2845	2845	2845	0
527	20241126	121000	74021690	2845	2845	2845	2845	0
528	20241126	120900	74021690	2845	2845	2845	2845	0
529	20241126	120800	74021690	2845	2845	2845	2845	0
530	20241126	120700	74021690	2845	2845	2845	2845	0
531	20241126	120600	74021690	2845	2845	2845	2845	0
532	20241126	120500	74021690	2845	2845	2845	2845	0
533	20241126	120400	74021690	2845	2845	2845	2845	0
534	20241126	120300	74021690	2845	2845	2845	2845	0
535	20241126	120200	74021690	2845	2845	2845	2845	0
536	20241126	120100	74021690	2845	2845	2845	2845	0
537	20241126	120000	74021690	2845	2845	2845	2845	0
538	20241126	115900	74021690	2845	2845	2845	2845	0
539	20241126	115800	74021690	2845	2845	2845	2845	0
540	20241126	115700	74021690	2845	2840	2845	2840	56
541	20241126	115600	73862645	2835	2835	2835	2835	0
542	20241126	115500	73862645	2835	2835	2835	2835	0
543	20241126	115400	73862645	2835	2835	2835	2835	0
544	20241126	115300	73862645	2835	2835	2835	2835	0
545	20241126	115200	73862645	2835	2835	2835	2835	0
546	20241126	115100	73862645	2835	2835	2835	2835	0
547	20241126	115000	73862645	2835	2835	2835	2835	0
548	20241126	114900	73862645	2835	2835	2835	2835	0
549	20241126	114800	73862645	2835	2835	2835	2835	0
550	20241126	114700	73862645	2835	2835	2835	2835	244
551	20241126	114600	73170905	2835	2835	2835	2835	1513
552	20241126	114500	68881550	2845	2845	2845	2845	0
553	20241126	114400	68881550	2845	2840	2845	2840	11
554	20241126	114300	68850260	2840	2840	2840	2840	0
555	20241126	114200	68850260	2840	2840	2840	2840	0
556	20241126	114100	68850260	2840	2840	2840	2840	0
557	20241126	114000	68850260	2840	2840	2840	2840	0
558	20241126	113900	68850260	2840	2840	2840	2840	0
559	20241126	113800	68850260	2840	2840	2840	2840	0
560	20241126	113700	68850260	2840	2840	2840	2840	0
561	20241126	113600	68850260	2840	2840	2840	2840	0
562	20241126	113500	68850260	2840	2840	2840	2840	0
563	20241126	113400	68850260	2840	2840	2840	2840	2
564	20241126	113300	68844580	2840	2840	2840	2840	0
565	20241126	113200	68844580	2840	2840	2840	2840	0
566	20241126	113100	68844580	2840	2840	2840	2840	0
567	20241126	113000	68844580	2840	2840	2840	2840	0
568	20241126	112900	68844580	2840	2840	2840	2840	0
569	20241126	112800	68844580	2840	2840	2840	2840	1118
570	20241126	112700	65669460	2840	2840	2840	2840	0
571	20241126	112600	65669460	2840	2840	2840	2840	0
572	20241126	112500	65669460	2840	2840	2840	2840	0
573	20241126	112400	65669460	2840	2840	2840	2840	1
574	20241126	112300	65666620	2835	2835	2835	2835	0
575	20241126	112200	65666620	2835	2835	2835	2835	0
576	20241126	112100	65666620	2835	2835	2835	2835	0
577	20241126	112000	65666620	2835	2835	2835	2835	0
578	20241126	111900	65666620	2835	2835	2835	2835	0
579	20241126	111800	65666620	2835	2845	2845	2835	2
580	20241126	111700	65660940	2850	2850	2850	2850	1
581	20241126	111600	65658090	2835	2835	2835	2835	0
582	20241126	111500	65658090	2835	2835	2835	2835	0
583	20241126	111400	65658090	2835	2835	2835	2835	1
584	20241126	111300	65655255	2830	2830	2830	2830	0
585	20241126	111200	65655255	2830	2830	2830	2830	0
586	20241126	111100	65655255	2830	2830	2830	2830	0
587	20241126	111000	65655255	2830	2830	2830	2830	246
588	20241126	110900	64959075	2830	2830	2830	2830	1
589	20241126	110800	64956245	2830	2830	2830	2830	0
590	20241126	110700	64956245	2830	2830	2830	2830	0
591	20241126	110600	64956245	2830	2830	2830	2830	0
592	20241126	110500	64956245	2830	2830	2830	2830	0
593	20241126	110400	64956245	2830	2830	2830	2830	2
594	20241126	110300	64950585	2825	2825	2825	2825	0
595	20241126	110200	64950585	2825	2825	2825	2825	0
596	20241126	110100	64950585	2825	2825	2825	2825	0
597	20241126	110000	64950585	2825	2825	2825	2825	0
598	20241126	105900	64950585	2825	2850	2850	2825	105
599	20241126	105800	64653520	2850	2850	2850	2850	0
600	20241126	105700	64653520	2850	2850	2850	2850	0
601	20241126	105600	64653520	2850	2845	2850	2845	2
602	20241126	105500	64647825	2840	2840	2840	2840	0
603	20241126	105400	64647825	2840	2840	2840	2840	0
604	20241126	105300	64647825	2840	2840	2840	2840	35
605	20241126	105200	64548425	2815	2815	2815	2815	0
606	20241126	105100	64548425	2815	2815	2815	2815	0
607	20241126	105000	64548425	2815	2815	2815	2815	0
608	20241126	104900	64548425	2815	2835	2835	2815	889
609	20241126	104800	62043015	2840	2840	2840	2840	0
610	20241126	104700	62043015	2840	2840	2840	2840	0
611	20241126	104600	62043015	2840	2840	2840	2840	0
612	20241126	104500	62043015	2840	2840	2840	2840	0
613	20241126	104400	62043015	2840	2840	2840	2840	0
614	20241126	104300	62043015	2840	2840	2840	2840	0
615	20241126	104200	62043015	2840	2840	2840	2840	0
616	20241126	104100	62043015	2840	2845	2845	2840	11
617	20241126	104000	62011755	2850	2850	2850	2850	500
618	20241126	103900	60586755	2850	2850	2850	2850	0
619	20241126	103800	60586755	2850	2850	2850	2850	0
620	20241126	103700	60586755	2850	2850	2850	2850	0
621	20241126	103600	60586755	2850	2850	2850	2850	0
622	20241126	103500	60586755	2850	2850	2850	2850	4
623	20241126	103400	60575355	2860	2860	2860	2860	0
624	20241126	103300	60575355	2860	2860	2860	2860	0
625	20241126	103200	60575355	2860	2860	2860	2860	0
626	20241126	103100	60575355	2860	2860	2860	2860	0
627	20241126	103000	60575355	2860	2860	2860	2860	0
628	20241126	102900	60575355	2860	2860	2860	2860	0
629	20241126	102800	60575355	2860	2860	2860	2860	0
630	20241126	102700	60575355	2860	2860	2860	2860	0
631	20241126	102600	60575355	2860	2860	2860	2860	0
632	20241126	102500	60575355	2860	2835	2860	2835	3500
633	20241126	102400	50580915	2830	2830	2830	2830	1
634	20241126	102300	50578085	2830	2830	2830	2830	0
635	20241126	102200	50578085	2830	2830	2830	2830	0
636	20241126	102100	50578085	2830	2830	2830	2830	4
637	20241126	102000	50566765	2830	2830	2830	2830	0
638	20241126	101900	50566765	2830	2830	2830	2830	35
639	20241126	101800	50467715	2830	2830	2830	2830	1
640	20241126	101700	50464885	2835	2835	2835	2835	0
641	20241126	101600	50464885	2835	2835	2835	2835	0
642	20241126	101500	50464885	2835	2835	2835	2835	0
643	20241126	101400	50464885	2835	2830	2835	2830	2
644	20241126	101300	50459220	2825	2825	2825	2825	0
645	20241126	101200	50459220	2825	2845	2845	2825	23
646	20241126	101100	50394000	2845	2845	2845	2845	0
647	20241126	101000	50394000	2845	2845	2845	2845	0
648	20241126	100900	50394000	2845	2845	2845	2845	0
649	20241126	100800	50394000	2845	2845	2845	2845	0
650	20241126	100700	50394000	2845	2845	2845	2845	1
651	20241126	100600	50391155	2820	2830	2830	2820	3400
652	20241126	100500	40797600	2830	2845	2845	2830	1642
653	20241126	100400	36143480	2850	2850	2850	2850	0
654	20241126	100300	36143480	2850	2850	2850	2850	8
655	20241126	100200	36120680	2855	2855	2855	2855	0
656	20241126	100100	36120680	2855	2855	2855	2855	0
657	20241126	100000	36120680	2855	2855	2855	2855	10
658	20241126	095900	36092130	2850	2850	2850	2850	0
659	20241126	095800	36092130	2850	2850	2850	2850	0
660	20241126	095700	36092130	2850	2850	2850	2850	0
661	20241126	095600	36092130	2850	2850	2850	2850	345
662	20241126	095500	35108880	2850	2850	2850	2850	0
663	20241126	095400	35108880	2850	2850	2850	2850	181
664	20241126	095300	34593030	2850	2850	2850	2850	0
665	20241126	095200	34593030	2850	2850	2850	2850	93
666	20241126	095100	34327980	2845	2845	2845	2845	0
667	20241126	095000	34327980	2845	2845	2845	2845	21
668	20241126	094900	34268235	2850	2850	2850	2850	0
669	20241126	094800	34268235	2850	2850	2850	2850	0
670	20241126	094700	34268235	2850	2850	2850	2850	0
671	20241126	094600	34268235	2850	2850	2850	2850	0
672	20241126	094500	34268235	2850	2850	2850	2850	0
673	20241126	094400	34268235	2850	2850	2850	2850	5
674	20241126	094300	34253985	2850	2850	2850	2850	2
675	20241126	094200	34248285	2850	2850	2850	2850	20
676	20241126	094100	34191285	2850	2850	2850	2850	2
677	20241126	094000	34185585	2840	2840	2840	2840	0
678	20241126	093900	34185585	2840	2840	2840	2840	0
679	20241126	093800	34185585	2840	2840	2840	2840	0
680	20241126	093700	34185585	2840	2840	2840	2840	90
681	20241126	093600	33929985	2860	2860	2860	2860	0
682	20241126	093500	33929985	2860	2860	2860	2860	0
683	20241126	093400	33929985	2860	2860	2860	2860	0
684	20241126	093300	33929985	2860	2860	2860	2860	3
685	20241126	093200	33921405	2855	2855	2855	2855	0
686	20241126	093100	33921405	2855	2855	2855	2855	0
687	20241126	093000	33921405	2855	2855	2860	2855	1240
688	20241126	092900	30381160	2855	2855	2855	2855	0
689	20241126	092800	30381160	2855	2855	2855	2855	0
690	20241126	092700	30381160	2855	2855	2855	2855	2874
691	20241126	092600	22175890	2855	2840	2855	2840	2026
692	20241126	092500	16402115	2845	2845	2845	2845	0
693	20241126	092400	16402115	2845	2840	2845	2840	1345
694	20241126	092300	12581215	2840	2840	2840	2840	0
695	20241126	092200	12581215	2840	2840	2840	2840	0
696	20241126	092100	12581215	2840	2835	2840	2835	36
697	20241126	092000	12479065	2835	2835	2835	2835	1
698	20241126	091900	12476230	2830	2830	2830	2830	0
699	20241126	091800	12476230	2830	2830	2830	2830	1
700	20241126	091700	12473400	2830	2830	2830	2830	2000
701	20241126	091600	6813400	2830	2830	2830	2830	0
702	20241126	091500	6813400	2830	2830	2830	2830	39
703	20241126	091400	6703030	2830	2830	2830	2830	1
704	20241126	091300	6700200	2825	2820	2825	2820	474
705	20241126	091200	5362630	2820	2820	2820	2820	0
706	20241126	091100	5362630	2820	2820	2820	2820	72
707	20241126	091000	5159590	2830	2830	2830	2830	1
708	20241126	090900	5156760	2825	2820	2825	2820	529
709	20241126	090800	3664970	2820	2820	2820	2820	0
710	20241126	090700	3664970	2820	2805	2820	2805	191
711	20241126	090600	3126845	2820	2820	2820	2820	255
712	20241126	090500	2407745	2820	2820	2820	2820	0
713	20241126	090400	2407745	2820	2820	2820	2820	0
714	20241126	090300	2407745	2820	2820	2820	2820	50
715	20241126	090200	2266745	2795	2795	2795	2795	0
716	20241126	090100	2266745	2795	2795	2795	2795	0
717	20241126	090000	2266745	2795	2795	2795	2795	811