KissMeData/322180/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211900	404928870	5820	5820	5820	5820	356
3	20241126	211800	404928870	5820	5820	5820	5820	0
4	20241126	211700	404928870	5820	5820	5820	5820	0
5	20241126	211600	404928870	5820	5820	5820	5820	0
6	20241126	211500	404928870	5820	5820	5820	5820	0
7	20241126	211400	404928870	5820	5820	5820	5820	0
8	20241126	211300	404928870	5820	5820	5820	5820	0
9	20241126	211200	404928870	5820	5820	5820	5820	0
10	20241126	211100	404928870	5820	5820	5820	5820	0
11	20241126	211000	404928870	5820	5820	5820	5820	0
12	20241126	210900	404928870	5820	5820	5820	5820	0
13	20241126	210800	404928870	5820	5820	5820	5820	0
14	20241126	210700	404928870	5820	5820	5820	5820	0
15	20241126	210600	404928870	5820	5820	5820	5820	0
16	20241126	210500	404928870	5820	5820	5820	5820	0
17	20241126	210400	404928870	5820	5820	5820	5820	0
18	20241126	210300	404928870	5820	5820	5820	5820	0
19	20241126	210200	404928870	5820	5820	5820	5820	0
20	20241126	210100	404928870	5820	5820	5820	5820	0
21	20241126	210000	404928870	5820	5820	5820	5820	0
22	20241126	205900	404928870	5820	5820	5820	5820	0
23	20241126	205800	404928870	5820	5820	5820	5820	0
24	20241126	205700	404928870	5820	5820	5820	5820	0
25	20241126	205600	404928870	5820	5820	5820	5820	0
26	20241126	205500	404928870	5820	5820	5820	5820	0
27	20241126	205400	404928870	5820	5820	5820	5820	0
28	20241126	205300	404928870	5820	5820	5820	5820	0
29	20241126	205200	404928870	5820	5820	5820	5820	0
30	20241126	205100	404928870	5820	5820	5820	5820	0
31	20241126	205000	404928870	5820	5820	5820	5820	0
32	20241126	204900	404928870	5820	5820	5820	5820	356
33	20241126	204800	404928870	5820	5820	5820	5820	0
34	20241126	204700	404928870	5820	5820	5820	5820	0
35	20241126	204600	404928870	5820	5820	5820	5820	0
36	20241126	204500	404928870	5820	5820	5820	5820	0
37	20241126	204400	404928870	5820	5820	5820	5820	0
38	20241126	204300	404928870	5820	5820	5820	5820	0
39	20241126	204200	404928870	5820	5820	5820	5820	0
40	20241126	204100	404928870	5820	5820	5820	5820	0
41	20241126	204000	404928870	5820	5820	5820	5820	0
42	20241126	203900	404928870	5820	5820	5820	5820	0
43	20241126	203800	404928870	5820	5820	5820	5820	0
44	20241126	203700	404928870	5820	5820	5820	5820	0
45	20241126	203600	404928870	5820	5820	5820	5820	0
46	20241126	203500	404928870	5820	5820	5820	5820	0
47	20241126	203400	404928870	5820	5820	5820	5820	0
48	20241126	203300	404928870	5820	5820	5820	5820	0
49	20241126	203200	404928870	5820	5820	5820	5820	0
50	20241126	203100	404928870	5820	5820	5820	5820	0
51	20241126	203000	404928870	5820	5820	5820	5820	0
52	20241126	202900	404928870	5820	5820	5820	5820	0
53	20241126	202800	404928870	5820	5820	5820	5820	0
54	20241126	202700	404928870	5820	5820	5820	5820	0
55	20241126	202600	404928870	5820	5820	5820	5820	0
56	20241126	202500	404928870	5820	5820	5820	5820	0
57	20241126	202400	404928870	5820	5820	5820	5820	0
58	20241126	202300	404928870	5820	5820	5820	5820	0
59	20241126	202200	404928870	5820	5820	5820	5820	0
60	20241126	202100	404928870	5820	5820	5820	5820	0
61	20241126	202000	404928870	5820	5820	5820	5820	0
62	20241126	201900	404928870	5820	5820	5820	5820	356
63	20241126	201800	404928870	5820	5820	5820	5820	0
64	20241126	201700	404928870	5820	5820	5820	5820	0
65	20241126	201600	404928870	5820	5820	5820	5820	0
66	20241126	201500	404928870	5820	5820	5820	5820	0
67	20241126	201400	404928870	5820	5820	5820	5820	0
68	20241126	201300	404928870	5820	5820	5820	5820	0
69	20241126	201200	404928870	5820	5820	5820	5820	0
70	20241126	201100	404928870	5820	5820	5820	5820	0
71	20241126	201000	404928870	5820	5820	5820	5820	0
72	20241126	200900	404928870	5820	5820	5820	5820	0
73	20241126	200800	404928870	5820	5820	5820	5820	0
74	20241126	200700	404928870	5820	5820	5820	5820	0
75	20241126	200600	404928870	5820	5820	5820	5820	0
76	20241126	200500	404928870	5820	5820	5820	5820	0
77	20241126	200400	404928870	5820	5820	5820	5820	0
78	20241126	200300	404928870	5820	5820	5820	5820	0
79	20241126	200200	404928870	5820	5820	5820	5820	0
80	20241126	200100	404928870	5820	5820	5820	5820	0
81	20241126	200000	404928870	5820	5820	5820	5820	0
82	20241126	195900	404928870	5820	5820	5820	5820	0
83	20241126	195800	404928870	5820	5820	5820	5820	0
84	20241126	195700	404928870	5820	5820	5820	5820	0
85	20241126	195600	404928870	5820	5820	5820	5820	0
86	20241126	195500	404928870	5820	5820	5820	5820	0
87	20241126	195400	404928870	5820	5820	5820	5820	0
88	20241126	195300	404928870	5820	5820	5820	5820	0
89	20241126	195200	404928870	5820	5820	5820	5820	0
90	20241126	195100	404928870	5820	5820	5820	5820	0
91	20241126	195000	404928870	5820	5820	5820	5820	0
92	20241126	194900	404928870	5820	5820	5820	5820	356
93	20241126	194800	404928870	5820	5820	5820	5820	0
94	20241126	194700	404928870	5820	5820	5820	5820	0
95	20241126	194600	404928870	5820	5820	5820	5820	0
96	20241126	194500	404928870	5820	5820	5820	5820	0
97	20241126	194400	404928870	5820	5820	5820	5820	0
98	20241126	194300	404928870	5820	5820	5820	5820	0
99	20241126	194200	404928870	5820	5820	5820	5820	0
100	20241126	194100	404928870	5820	5820	5820	5820	0
101	20241126	194000	404928870	5820	5820	5820	5820	0
102	20241126	193900	404928870	5820	5820	5820	5820	0
103	20241126	193800	404928870	5820	5820	5820	5820	0
104	20241126	193700	404928870	5820	5820	5820	5820	0
105	20241126	193600	404928870	5820	5820	5820	5820	0
106	20241126	193500	404928870	5820	5820	5820	5820	0
107	20241126	193400	404928870	5820	5820	5820	5820	0
108	20241126	193300	404928870	5820	5820	5820	5820	0
109	20241126	193200	404928870	5820	5820	5820	5820	0
110	20241126	193100	404928870	5820	5820	5820	5820	0
111	20241126	193000	404928870	5820	5820	5820	5820	0
112	20241126	192900	404928870	5820	5820	5820	5820	0
113	20241126	192800	404928870	5820	5820	5820	5820	0
114	20241126	192700	404928870	5820	5820	5820	5820	0
115	20241126	192600	404928870	5820	5820	5820	5820	0
116	20241126	192500	404928870	5820	5820	5820	5820	0
117	20241126	192400	404928870	5820	5820	5820	5820	0
118	20241126	192300	404928870	5820	5820	5820	5820	0
119	20241126	192200	404928870	5820	5820	5820	5820	0
120	20241126	192100	404928870	5820	5820	5820	5820	0
121	20241126	192000	404928870	5820	5820	5820	5820	0
122	20241126	191900	404928870	5820	5820	5820	5820	356
123	20241126	191800	404928870	5820	5820	5820	5820	0
124	20241126	191700	404928870	5820	5820	5820	5820	0
125	20241126	191600	404928870	5820	5820	5820	5820	0
126	20241126	191500	404928870	5820	5820	5820	5820	0
127	20241126	191400	404928870	5820	5820	5820	5820	0
128	20241126	191300	404928870	5820	5820	5820	5820	0
129	20241126	191200	404928870	5820	5820	5820	5820	0
130	20241126	191100	404928870	5820	5820	5820	5820	0
131	20241126	191000	404928870	5820	5820	5820	5820	0
132	20241126	190900	404928870	5820	5820	5820	5820	0
133	20241126	190800	404928870	5820	5820	5820	5820	0
134	20241126	190700	404928870	5820	5820	5820	5820	0
135	20241126	190600	404928870	5820	5820	5820	5820	0
136	20241126	190500	404928870	5820	5820	5820	5820	0
137	20241126	190400	404928870	5820	5820	5820	5820	0
138	20241126	190300	404928870	5820	5820	5820	5820	0
139	20241126	190200	404928870	5820	5820	5820	5820	0
140	20241126	190100	404928870	5820	5820	5820	5820	0
141	20241126	190000	404928870	5820	5820	5820	5820	0
142	20241126	185900	404928870	5820	5820	5820	5820	0
143	20241126	185800	404928870	5820	5820	5820	5820	0
144	20241126	185700	404928870	5820	5820	5820	5820	0
145	20241126	185600	404928870	5820	5820	5820	5820	0
146	20241126	185500	404928870	5820	5820	5820	5820	0
147	20241126	185400	404928870	5820	5820	5820	5820	0
148	20241126	185300	404928870	5820	5820	5820	5820	0
149	20241126	185200	404928870	5820	5820	5820	5820	0
150	20241126	185100	404928870	5820	5820	5820	5820	0
151	20241126	185000	404928870	5820	5820	5820	5820	0
152	20241126	184900	404928870	5820	5820	5820	5820	356
153	20241126	184800	404928870	5820	5820	5820	5820	0
154	20241126	184700	404928870	5820	5820	5820	5820	0
155	20241126	184600	404928870	5820	5820	5820	5820	0
156	20241126	184500	404928870	5820	5820	5820	5820	0
157	20241126	184400	404928870	5820	5820	5820	5820	0
158	20241126	184300	404928870	5820	5820	5820	5820	0
159	20241126	184200	404928870	5820	5820	5820	5820	0
160	20241126	184100	404928870	5820	5820	5820	5820	0
161	20241126	184000	404928870	5820	5820	5820	5820	0
162	20241126	183900	404928870	5820	5820	5820	5820	0
163	20241126	183800	404928870	5820	5820	5820	5820	0
164	20241126	183700	404928870	5820	5820	5820	5820	0
165	20241126	183600	404928870	5820	5820	5820	5820	0
166	20241126	183500	404928870	5820	5820	5820	5820	0
167	20241126	183400	404928870	5820	5820	5820	5820	0
168	20241126	183300	404928870	5820	5820	5820	5820	0
169	20241126	183200	404928870	5820	5820	5820	5820	0
170	20241126	183100	404928870	5820	5820	5820	5820	0
171	20241126	183000	404928870	5820	5820	5820	5820	0
172	20241126	182900	404928870	5820	5820	5820	5820	0
173	20241126	182800	404928870	5820	5820	5820	5820	0
174	20241126	182700	404928870	5820	5820	5820	5820	0
175	20241126	182600	404928870	5820	5820	5820	5820	0
176	20241126	182500	404928870	5820	5820	5820	5820	0
177	20241126	182400	404928870	5820	5820	5820	5820	0
178	20241126	182300	404928870	5820	5820	5820	5820	0
179	20241126	182200	404928870	5820	5820	5820	5820	0
180	20241126	182100	404928870	5820	5820	5820	5820	0
181	20241126	182000	404928870	5820	5820	5820	5820	0
182	20241126	181900	404928870	5820	5820	5820	5820	356
183	20241126	181800	404928870	5820	5820	5820	5820	0
184	20241126	181700	404928870	5820	5820	5820	5820	0
185	20241126	181600	404928870	5820	5820	5820	5820	0
186	20241126	181500	404928870	5820	5820	5820	5820	0
187	20241126	181400	404928870	5820	5820	5820	5820	0
188	20241126	181300	404928870	5820	5820	5820	5820	0
189	20241126	181200	404928870	5820	5820	5820	5820	0
190	20241126	181100	404928870	5820	5820	5820	5820	0
191	20241126	181000	404928870	5820	5820	5820	5820	0
192	20241126	180900	404928870	5820	5820	5820	5820	0
193	20241126	180800	404928870	5820	5820	5820	5820	0
194	20241126	180700	404928870	5820	5820	5820	5820	0
195	20241126	180600	404928870	5820	5820	5820	5820	0
196	20241126	180500	404928870	5820	5820	5820	5820	0
197	20241126	180400	404928870	5820	5820	5820	5820	0
198	20241126	180300	404928870	5820	5820	5820	5820	0
199	20241126	180200	404928870	5820	5820	5820	5820	0
200	20241126	180100	404928870	5820	5820	5820	5820	0
201	20241126	180000	404928870	5820	5820	5820	5820	0
202	20241126	175900	404928870	5820	5820	5820	5820	0
203	20241126	175800	404928870	5820	5820	5820	5820	0
204	20241126	175700	404928870	5820	5820	5820	5820	0
205	20241126	175600	404928870	5820	5820	5820	5820	0
206	20241126	175500	404928870	5820	5820	5820	5820	0
207	20241126	175400	404928870	5820	5820	5820	5820	0
208	20241126	175300	404928870	5820	5820	5820	5820	0
209	20241126	175200	404928870	5820	5820	5820	5820	0
210	20241126	175100	404928870	5820	5820	5820	5820	0
211	20241126	175000	404928870	5820	5820	5820	5820	0
212	20241126	174900	404928870	5820	5820	5820	5820	356
213	20241126	174800	404928870	5820	5820	5820	5820	0
214	20241126	174700	404928870	5820	5820	5820	5820	0
215	20241126	174600	404928870	5820	5820	5820	5820	0
216	20241126	174500	404928870	5820	5820	5820	5820	0
217	20241126	174400	404928870	5820	5820	5820	5820	0
218	20241126	174300	404928870	5820	5820	5820	5820	0
219	20241126	174200	404928870	5820	5820	5820	5820	0
220	20241126	174100	404928870	5820	5820	5820	5820	0
221	20241126	174000	404928870	5820	5820	5820	5820	0
222	20241126	173900	404928870	5820	5820	5820	5820	0
223	20241126	173800	404928870	5820	5820	5820	5820	0
224	20241126	173700	404928870	5820	5820	5820	5820	0
225	20241126	173600	404928870	5820	5820	5820	5820	0
226	20241126	173500	404928870	5820	5820	5820	5820	0
227	20241126	173400	404928870	5820	5820	5820	5820	0
228	20241126	173300	404928870	5820	5820	5820	5820	0
229	20241126	173200	404928870	5820	5820	5820	5820	0
230	20241126	173100	404928870	5820	5820	5820	5820	0
231	20241126	173000	404928870	5820	5820	5820	5820	0
232	20241126	172900	404928870	5820	5820	5820	5820	0
233	20241126	172800	404928870	5820	5820	5820	5820	0
234	20241126	172700	404928870	5820	5820	5820	5820	0
235	20241126	172600	404928870	5820	5820	5820	5820	0
236	20241126	172500	404928870	5820	5820	5820	5820	0
237	20241126	172400	404928870	5820	5820	5820	5820	0
238	20241126	172300	404928870	5820	5820	5820	5820	0
239	20241126	172200	404928870	5820	5820	5820	5820	0
240	20241126	172100	404928870	5820	5820	5820	5820	0
241	20241126	172000	404928870	5820	5820	5820	5820	0
242	20241126	171900	404928870	5820	5820	5820	5820	356
243	20241126	171800	404928870	5820	5820	5820	5820	0
244	20241126	171700	404928870	5820	5820	5820	5820	0
245	20241126	171600	404928870	5820	5820	5820	5820	0
246	20241126	171500	404928870	5820	5820	5820	5820	0
247	20241126	171400	404928870	5820	5820	5820	5820	0
248	20241126	171300	404928870	5820	5820	5820	5820	0
249	20241126	171200	404928870	5820	5820	5820	5820	0
250	20241126	171100	404928870	5820	5820	5820	5820	0
251	20241126	171000	404928870	5820	5820	5820	5820	0
252	20241126	170900	404928870	5820	5820	5820	5820	0
253	20241126	170800	404928870	5820	5820	5820	5820	0
254	20241126	170700	404928870	5820	5820	5820	5820	0
255	20241126	170600	404928870	5820	5820	5820	5820	0
256	20241126	170500	404928870	5820	5820	5820	5820	0
257	20241126	170400	404928870	5820	5820	5820	5820	0
258	20241126	170300	404928870	5820	5820	5820	5820	0
259	20241126	170200	404928870	5820	5820	5820	5820	0
260	20241126	170100	404928870	5820	5820	5820	5820	0
261	20241126	170000	404928870	5820	5820	5820	5820	0
262	20241126	165900	404928870	5820	5820	5820	5820	0
263	20241126	165800	404928870	5820	5820	5820	5820	0
264	20241126	165700	404928870	5820	5820	5820	5820	0
265	20241126	165600	404928870	5820	5820	5820	5820	0
266	20241126	165500	404928870	5820	5820	5820	5820	0
267	20241126	165400	404928870	5820	5820	5820	5820	0
268	20241126	165300	404928870	5820	5820	5820	5820	0
269	20241126	165200	404928870	5820	5820	5820	5820	0
270	20241126	165100	404928870	5820	5820	5820	5820	0
271	20241126	165000	404928870	5820	5820	5820	5820	0
272	20241126	164900	404928870	5820	5820	5820	5820	356
273	20241126	164800	404928870	5820	5820	5820	5820	0
274	20241126	164700	404928870	5820	5820	5820	5820	0
275	20241126	164600	404928870	5820	5820	5820	5820	0
276	20241126	164500	404928870	5820	5820	5820	5820	0
277	20241126	164400	404928870	5820	5820	5820	5820	0
278	20241126	164300	404928870	5820	5820	5820	5820	0
279	20241126	164200	404928870	5820	5820	5820	5820	0
280	20241126	164100	404928870	5820	5820	5820	5820	0
281	20241126	164000	404928870	5820	5820	5820	5820	0
282	20241126	163900	404928870	5820	5820	5820	5820	0
283	20241126	163800	404928870	5820	5820	5820	5820	0
284	20241126	163700	404928870	5820	5820	5820	5820	0
285	20241126	163600	404928870	5820	5820	5820	5820	0
286	20241126	163500	404928870	5820	5820	5820	5820	0
287	20241126	163400	404928870	5820	5820	5820	5820	0
288	20241126	163300	404928870	5820	5820	5820	5820	0
289	20241126	163200	404928870	5820	5820	5820	5820	0
290	20241126	163100	404928870	5820	5820	5820	5820	0
291	20241126	163000	404928870	5820	5820	5820	5820	0
292	20241126	162900	404928870	5820	5820	5820	5820	0
293	20241126	162800	404928870	5820	5820	5820	5820	0
294	20241126	162700	404928870	5820	5820	5820	5820	0
295	20241126	162600	404928870	5820	5820	5820	5820	0
296	20241126	162500	404928870	5820	5820	5820	5820	0
297	20241126	162400	404928870	5820	5820	5820	5820	0
298	20241126	162300	404928870	5820	5820	5820	5820	0
299	20241126	162200	404928870	5820	5820	5820	5820	0
300	20241126	162100	404928870	5820	5820	5820	5820	0
301	20241126	162000	404928870	5820	5820	5820	5820	0
302	20241126	161900	404928870	5820	5820	5820	5820	356
303	20241126	161800	404928870	5820	5820	5820	5820	0
304	20241126	161700	404928870	5820	5820	5820	5820	0
305	20241126	161600	404928870	5820	5820	5820	5820	0
306	20241126	161500	404928870	5820	5820	5820	5820	0
307	20241126	161400	404928870	5820	5820	5820	5820	0
308	20241126	161300	404928870	5820	5820	5820	5820	0
309	20241126	161200	404928870	5820	5820	5820	5820	0
310	20241126	161100	404928870	5820	5820	5820	5820	0
311	20241126	161000	404928870	5820	5820	5820	5820	0
312	20241126	160900	404928870	5820	5820	5820	5820	0
313	20241126	160800	404928870	5820	5820	5820	5820	0
314	20241126	160700	404928870	5820	5820	5820	5820	0
315	20241126	160600	404928870	5820	5820	5820	5820	0
316	20241126	160500	404928870	5820	5820	5820	5820	0
317	20241126	160400	404928870	5820	5820	5820	5820	0
318	20241126	160300	404928870	5820	5820	5820	5820	0
319	20241126	160200	404928870	5820	5820	5820	5820	0
320	20241126	160100	404928870	5820	5820	5820	5820	0
321	20241126	160000	404928870	5820	5820	5820	5820	0
322	20241126	155900	404928870	5820	5820	5820	5820	0
323	20241126	155800	404928870	5820	5820	5820	5820	0
324	20241126	155700	404928870	5820	5820	5820	5820	0
325	20241126	155600	404928870	5820	5820	5820	5820	0
326	20241126	155500	404928870	5820	5820	5820	5820	0
327	20241126	155400	404928870	5820	5820	5820	5820	0
328	20241126	155300	404928870	5820	5820	5820	5820	0
329	20241126	155200	404928870	5820	5820	5820	5820	0
330	20241126	155100	404928870	5820	5820	5820	5820	0
331	20241126	155000	404928870	5820	5820	5820	5820	0
332	20241126	154900	404928870	5820	5820	5820	5820	356
333	20241126	154800	404928870	5820	5820	5820	5820	0
334	20241126	154700	404928870	5820	5820	5820	5820	0
335	20241126	154600	404928870	5820	5820	5820	5820	0
336	20241126	154500	404928870	5820	5820	5820	5820	0
337	20241126	154400	404928870	5820	5820	5820	5820	0
338	20241126	154300	404928870	5820	5820	5820	5820	0
339	20241126	154200	404928870	5820	5820	5820	5820	0
340	20241126	154100	404928870	5820	5820	5820	5820	0
341	20241126	154000	404928870	5820	5820	5820	5820	0
342	20241126	153900	404928870	5820	5820	5820	5820	0
343	20241126	153800	404928870	5820	5820	5820	5820	0
344	20241126	153700	404928870	5820	5820	5820	5820	0
345	20241126	153600	404928870	5820	5820	5820	5820	0
346	20241126	153500	404928870	5820	5820	5820	5820	0
347	20241126	153400	404928870	5820	5820	5820	5820	0
348	20241126	153300	404928870	5820	5820	5820	5820	0
349	20241126	153200	404928870	5820	5820	5820	5820	0
350	20241126	153100	404928870	5820	5820	5820	5820	0
351	20241126	153000	404928870	5820	5820	5820	5820	356
352	20241126	152900	402856950	5770	5770	5770	5770	0
353	20241126	152800	402856950	5770	5770	5770	5770	0
354	20241126	152700	402856950	5770	5770	5770	5770	0
355	20241126	152600	402856950	5770	5770	5770	5770	0
356	20241126	152500	402856950	5770	5770	5770	5770	0
357	20241126	152400	402856950	5770	5770	5770	5770	0
358	20241126	152300	402856950	5770	5770	5770	5770	0
359	20241126	152200	402856950	5770	5770	5770	5770	0
360	20241126	152100	402856950	5770	5770	5770	5770	0
361	20241126	152000	402856950	5770	5770	5770	5770	0
362	20241126	151900	402856950	5770	5780	5780	5770	1194
363	20241126	151800	395966700	5780	5820	5820	5780	1006
364	20241126	151700	390117780	5830	5810	5830	5810	147
365	20241126	151600	389261810	5810	5810	5810	5810	0
366	20241126	151500	389261810	5810	5810	5810	5810	259
367	20241126	151400	387757020	5810	5810	5810	5810	282
368	20241126	151300	386118600	5770	5770	5770	5770	0
369	20241126	151200	386118600	5770	5790	5800	5770	938
370	20241126	151100	380686660	5790	5790	5790	5790	1
371	20241126	151000	380680870	5790	5750	5790	5750	132
372	20241126	150900	379916990	5750	5750	5750	5750	0
373	20241126	150800	379916990	5750	5750	5750	5750	491
374	20241126	150700	377093740	5750	5750	5750	5750	0
375	20241126	150600	377093740	5750	5790	5800	5750	7
376	20241126	150500	377053400	5800	5800	5800	5800	0
377	20241126	150400	377053400	5800	5800	5800	5800	0
378	20241126	150300	377053400	5800	5800	5800	5800	0
379	20241126	150200	377053400	5800	5800	5800	5800	0
380	20241126	150100	377053400	5800	5800	5800	5800	0
381	20241126	150000	377053400	5800	5790	5800	5790	1000
382	20241126	145900	371254460	5770	5760	5770	5740	672
383	20241126	145800	367385610	5740	5740	5740	5740	20
384	20241126	145700	367270810	5730	5760	5760	5730	2624
385	20241126	145600	352209910	5750	5750	5750	5750	0
386	20241126	145500	352209910	5750	5750	5750	5750	149
387	20241126	145400	351353160	5750	5750	5750	5750	1
388	20241126	145300	351347410	5750	5760	5760	5750	400
389	20241126	145200	349047050	5760	5770	5770	5760	432
390	20241126	145100	346557630	5770	5770	5770	5770	0
391	20241126	145000	346557630	5770	5770	5770	5770	1
392	20241126	144900	346551860	5770	5770	5770	5770	250
393	20241126	144800	345109360	5770	5770	5770	5770	0
394	20241126	144700	345109360	5770	5770	5770	5770	0
395	20241126	144600	345109360	5770	5770	5770	5770	0
396	20241126	144500	345109360	5770	5770	5770	5770	500
397	20241126	144400	342224360	5770	5770	5770	5770	4
398	20241126	144300	342201280	5770	5770	5770	5770	632
399	20241126	144200	338554640	5770	5780	5780	5770	819
400	20241126	144100	333828210	5780	5780	5780	5780	0
401	20241126	144000	333828210	5780	5780	5780	5780	0
402	20241126	143900	333828210	5780	5780	5780	5780	2
403	20241126	143800	333816650	5790	5790	5790	5790	0
404	20241126	143700	333816650	5790	5790	5790	5790	0
405	20241126	143600	333816650	5790	5790	5790	5790	0
406	20241126	143500	333816650	5790	5790	5790	5790	0
407	20241126	143400	333816650	5790	5790	5790	5790	0
408	20241126	143300	333816650	5790	5790	5790	5790	0
409	20241126	143200	333816650	5790	5790	5790	5790	618
410	20241126	143100	330238430	5780	5780	5780	5780	0
411	20241126	143000	330238430	5780	5780	5780	5780	0
412	20241126	142900	330238430	5780	5780	5780	5780	0
413	20241126	142800	330238430	5780	5780	5780	5780	0
414	20241126	142700	330238430	5780	5780	5780	5780	0
415	20241126	142600	330238430	5780	5780	5780	5780	45
416	20241126	142500	329978330	5780	5780	5780	5780	6
417	20241126	142400	329943650	5780	5780	5780	5780	200
418	20241126	142300	328787650	5790	5790	5790	5790	86
419	20241126	142200	328289710	5800	5800	5800	5800	125
420	20241126	142100	327564710	5790	5790	5790	5790	0
421	20241126	142000	327564710	5790	5790	5790	5790	0
422	20241126	141900	327564710	5790	5800	5800	5790	24
423	20241126	141800	327425740	5790	5790	5790	5790	2
424	20241126	141700	327414160	5790	5790	5790	5790	501
425	20241126	141600	324513370	5790	5790	5790	5790	0
426	20241126	141500	324513370	5790	5790	5790	5790	245
427	20241126	141400	323094820	5820	5820	5820	5820	0
428	20241126	141300	323094820	5820	5820	5820	5820	0
429	20241126	141200	323094820	5820	5820	5820	5820	0
430	20241126	141100	323094820	5820	5820	5820	5820	0
431	20241126	141000	323094820	5820	5820	5820	5820	0
432	20241126	140900	323094820	5820	5820	5820	5820	0
433	20241126	140800	323094820	5820	5820	5820	5820	0
434	20241126	140700	323094820	5820	5820	5820	5820	0
435	20241126	140600	323094820	5820	5820	5820	5820	0
436	20241126	140500	323094820	5820	5820	5820	5820	0
437	20241126	140400	323094820	5820	5820	5820	5820	0
438	20241126	140300	323094820	5820	5820	5820	5820	0
439	20241126	140200	323094820	5820	5820	5820	5820	0
440	20241126	140100	323094820	5820	5820	5820	5820	0
441	20241126	140000	323094820	5820	5820	5820	5820	58
442	20241126	135900	322757260	5820	5820	5820	5820	50
443	20241126	135800	322466260	5820	5820	5820	5820	0
444	20241126	135700	322466260	5820	5820	5820	5820	1
445	20241126	135600	322460440	5830	5830	5830	5830	7
446	20241126	135500	322419630	5830	5830	5830	5830	1
447	20241126	135400	322413800	5800	5800	5800	5800	0
448	20241126	135300	322413800	5800	5800	5800	5800	0
449	20241126	135200	322413800	5800	5800	5800	5800	0
450	20241126	135100	322413800	5800	5800	5800	5800	0
451	20241126	135000	322413800	5800	5800	5800	5800	0
452	20241126	134900	322413800	5800	5800	5800	5800	31
453	20241126	134800	322234000	5800	5800	5800	5800	21
454	20241126	134700	322112200	5800	5800	5800	5800	0
455	20241126	134600	322112200	5800	5800	5800	5800	0
456	20241126	134500	322112200	5800	5800	5800	5800	0
457	20241126	134400	322112200	5800	5800	5800	5800	300
458	20241126	134300	320372200	5800	5800	5800	5800	0
459	20241126	134200	320372200	5800	5800	5800	5800	10
460	20241126	134100	320314200	5830	5830	5830	5830	0
461	20241126	134000	320314200	5830	5830	5830	5830	0
462	20241126	133900	320314200	5830	5830	5830	5830	0
463	20241126	133800	320314200	5830	5830	5830	5830	0
464	20241126	133700	320314200	5830	5830	5830	5830	100
465	20241126	133600	319731200	5830	5830	5830	5830	0
466	20241126	133500	319731200	5830	5830	5830	5830	0
467	20241126	133400	319731200	5830	5830	5830	5830	0
468	20241126	133300	319731200	5830	5830	5830	5830	0
469	20241126	133200	319731200	5830	5830	5830	5830	0
470	20241126	133100	319731200	5830	5830	5830	5830	0
471	20241126	133000	319731200	5830	5830	5830	5830	126
472	20241126	132900	318996620	5830	5830	5830	5830	0
473	20241126	132800	318996620	5830	5830	5830	5830	126
474	20241126	132700	318262040	5820	5820	5820	5820	483
475	20241126	132600	315450980	5820	5820	5820	5820	0
476	20241126	132500	315450980	5820	5820	5820	5820	0
477	20241126	132400	315450980	5820	5820	5820	5820	0
478	20241126	132300	315450980	5820	5810	5820	5810	2086
479	20241126	132200	303317860	5810	5810	5810	5810	8
480	20241126	132100	303271380	5800	5780	5800	5780	1872
481	20241126	132000	292427790	5780	5780	5780	5780	450
482	20241126	131900	289826790	5770	5770	5770	5770	88
483	20241126	131800	289319030	5770	5770	5770	5770	27
484	20241126	131700	289163240	5770	5770	5770	5770	0
485	20241126	131600	289163240	5770	5760	5770	5760	619
486	20241126	131500	285592300	5760	5760	5760	5760	0
487	20241126	131400	285592300	5760	5760	5760	5760	33
488	20241126	131300	285402220	5760	5760	5760	5760	44
489	20241126	131200	285148780	5760	5760	5760	5760	0
490	20241126	131100	285148780	5760	5760	5760	5760	0
491	20241126	131000	285148780	5760	5760	5760	5760	0
492	20241126	130900	285148780	5760	5760	5760	5760	58
493	20241126	130800	284814700	5760	5760	5760	5760	0
494	20241126	130700	284814700	5760	5760	5760	5760	490
495	20241126	130600	281992300	5760	5760	5760	5760	0
496	20241126	130500	281992300	5760	5760	5760	5760	0
497	20241126	130400	281992300	5760	5770	5770	5760	1001
498	20241126	130300	276221540	5770	5770	5770	5770	0
499	20241126	130200	276221540	5770	5770	5770	5770	0
500	20241126	130100	276221540	5770	5770	5770	5770	602
501	20241126	130000	272748000	5780	5780	5780	5780	0
502	20241126	125900	272748000	5780	5780	5780	5780	0
503	20241126	125800	272748000	5780	5780	5780	5780	0
504	20241126	125700	272748000	5780	5780	5780	5780	0
505	20241126	125600	272748000	5780	5780	5780	5780	0
506	20241126	125500	272748000	5780	5780	5780	5780	0
507	20241126	125400	272748000	5780	5780	5780	5780	0
508	20241126	125300	272748000	5780	5780	5780	5780	0
509	20241126	125200	272748000	5780	5780	5780	5780	0
510	20241126	125100	272748000	5780	5780	5780	5780	0
511	20241126	125000	272748000	5780	5780	5780	5780	0
512	20241126	124900	272748000	5780	5780	5780	5780	0
513	20241126	124800	272748000	5780	5780	5780	5780	0
514	20241126	124700	272748000	5780	5780	5780	5780	0
515	20241126	124600	272748000	5780	5780	5780	5780	0
516	20241126	124500	272748000	5780	5780	5780	5780	0
517	20241126	124400	272748000	5780	5780	5780	5780	0
518	20241126	124300	272748000	5780	5780	5780	5780	1
519	20241126	124200	272742220	5750	5750	5750	5750	0
520	20241126	124100	272742220	5750	5750	5750	5750	53
521	20241126	124000	272437470	5790	5790	5790	5790	0
522	20241126	123900	272437470	5790	5790	5790	5790	0
523	20241126	123800	272437470	5790	5790	5790	5790	18
524	20241126	123700	272333250	5790	5790	5790	5790	12
525	20241126	123600	272263770	5790	5790	5790	5790	4
526	20241126	123500	272240610	5790	5780	5790	5780	130
527	20241126	123400	271488210	5750	5750	5750	5750	0
528	20241126	123300	271488210	5750	5750	5750	5750	75
529	20241126	123200	271056960	5750	5750	5750	5750	0
530	20241126	123100	271056960	5750	5750	5750	5750	0
531	20241126	123000	271056960	5750	5750	5750	5750	0
532	20241126	122900	271056960	5750	5750	5750	5750	0
533	20241126	122800	271056960	5750	5750	5750	5750	0
534	20241126	122700	271056960	5750	5750	5750	5750	0
535	20241126	122600	271056960	5750	5750	5750	5750	2
536	20241126	122500	271045460	5750	5750	5750	5750	0
537	20241126	122400	271045460	5750	5750	5750	5750	0
538	20241126	122300	271045460	5750	5750	5750	5750	268
539	20241126	122200	269504460	5750	5750	5750	5750	0
540	20241126	122100	269504460	5750	5750	5750	5750	0
541	20241126	122000	269504460	5750	5750	5750	5750	0
542	20241126	121900	269504460	5750	5750	5750	5750	0
543	20241126	121800	269504460	5750	5750	5750	5750	0
544	20241126	121700	269504460	5750	5750	5750	5750	0
545	20241126	121600	269504460	5750	5750	5750	5750	0
546	20241126	121500	269504460	5750	5750	5750	5750	10
547	20241126	121400	269446960	5740	5740	5740	5740	7
548	20241126	121300	269406780	5750	5750	5750	5750	75
549	20241126	121200	268975530	5750	5750	5750	5750	4
550	20241126	121100	268952530	5750	5760	5760	5750	602
551	20241126	121000	265486010	5760	5760	5760	5760	102
552	20241126	120900	264898490	5770	5770	5770	5770	7
553	20241126	120800	264858100	5770	5770	5770	5770	0
554	20241126	120700	264858100	5770	5770	5770	5770	25
555	20241126	120600	264713850	5780	5780	5780	5780	0
556	20241126	120500	264713850	5780	5780	5780	5780	0
557	20241126	120400	264713850	5780	5780	5780	5780	0
558	20241126	120300	264713850	5780	5780	5780	5780	0
559	20241126	120200	264713850	5780	5780	5780	5780	0
560	20241126	120100	264713850	5780	5780	5780	5780	0
561	20241126	120000	264713850	5780	5780	5780	5780	1
562	20241126	115900	264708070	5790	5790	5790	5790	0
563	20241126	115800	264708070	5790	5790	5790	5790	0
564	20241126	115700	264708070	5790	5790	5790	5790	0
565	20241126	115600	264708070	5790	5790	5790	5790	0
566	20241126	115500	264708070	5790	5790	5790	5790	0
567	20241126	115400	264708070	5790	5790	5790	5790	1
568	20241126	115300	264702280	5780	5780	5780	5780	0
569	20241126	115200	264702280	5780	5780	5780	5780	0
570	20241126	115100	264702280	5780	5780	5780	5780	0
571	20241126	115000	264702280	5780	5780	5780	5780	1
572	20241126	114900	264696500	5790	5790	5790	5790	1
573	20241126	114800	264690710	5770	5770	5770	5770	0
574	20241126	114700	264690710	5770	5770	5770	5770	0
575	20241126	114600	264690710	5770	5770	5770	5770	0
576	20241126	114500	264690710	5770	5770	5770	5770	0
577	20241126	114400	264690710	5770	5770	5770	5770	0
578	20241126	114300	264690710	5770	5770	5770	5770	0
579	20241126	114200	264690710	5770	5770	5770	5770	1
580	20241126	114100	264684940	5770	5770	5770	5770	0
581	20241126	114000	264684940	5770	5770	5770	5770	325
582	20241126	113900	262809690	5780	5780	5780	5780	0
583	20241126	113800	262809690	5780	5780	5780	5780	8
584	20241126	113700	262763450	5800	5800	5800	5800	0
585	20241126	113600	262763450	5800	5800	5800	5800	0
586	20241126	113500	262763450	5800	5800	5800	5800	0
587	20241126	113400	262763450	5800	5800	5800	5800	0
588	20241126	113300	262763450	5800	5800	5800	5800	155
589	20241126	113200	261864450	5800	5800	5800	5800	18
590	20241126	113100	261760050	5810	5810	5810	5810	0
591	20241126	113000	261760050	5810	5810	5810	5810	0
592	20241126	112900	261760050	5810	5810	5810	5810	0
593	20241126	112800	261760050	5810	5810	5810	5810	114
594	20241126	112700	261097710	5810	5810	5810	5810	0
595	20241126	112600	261097710	5810	5810	5810	5810	201
596	20241126	112500	259929900	5810	5820	5820	5810	42
597	20241126	112400	259685580	5820	5820	5820	5820	300
598	20241126	112300	257939580	5850	5850	5850	5850	0
599	20241126	112200	257939580	5850	5850	5850	5850	0
600	20241126	112100	257939580	5850	5850	5850	5850	0
601	20241126	112000	257939580	5850	5850	5850	5850	32
602	20241126	111900	257752380	5850	5850	5850	5850	2
603	20241126	111800	257740680	5850	5850	5850	5850	20
604	20241126	111700	257623680	5850	5830	5850	5830	1096
605	20241126	111600	251218760	5830	5810	5830	5810	684
606	20241126	111500	247234720	5810	5810	5810	5810	0
607	20241126	111400	247234720	5810	5810	5810	5810	0
608	20241126	111300	247234720	5810	5810	5810	5810	208
609	20241126	111200	246026240	5810	5810	5810	5810	1
610	20241126	111100	246020430	5780	5780	5780	5780	0
611	20241126	111000	246020430	5780	5780	5780	5780	0
612	20241126	110900	246020430	5780	5780	5780	5780	0
613	20241126	110800	246020430	5780	5780	5780	5780	0
614	20241126	110700	246020430	5780	5780	5780	5780	0
615	20241126	110600	246020430	5780	5790	5790	5780	100
616	20241126	110500	245441770	5800	5800	5800	5800	107
617	20241126	110400	244821170	5820	5820	5820	5820	0
618	20241126	110300	244821170	5820	5820	5820	5820	383
619	20241126	110200	242592110	5820	5820	5820	5820	25
620	20241126	110100	242446610	5830	5830	5830	5830	0
621	20241126	110000	242446610	5830	5840	5840	5830	252
622	20241126	105900	240977200	5840	5840	5840	5840	933
623	20241126	105800	235528480	5830	5830	5830	5830	8
624	20241126	105700	235481840	5830	5830	5830	5830	26
625	20241126	105600	235330260	5840	5850	5850	5840	9
626	20241126	105500	235277660	5830	5830	5830	5830	1
627	20241126	105400	235271830	5820	5820	5820	5820	65
628	20241126	105300	234893530	5820	5820	5820	5820	1013
629	20241126	105200	228997870	5830	5860	5860	5820	332
630	20241126	105100	227065410	5860	5860	5860	5840	1350
631	20241126	105000	219155410	5870	5840	5870	5840	1241
632	20241126	104900	211886690	5840	5840	5840	5840	863
633	20241126	104800	206846770	5810	5780	5830	5780	2507
634	20241126	104700	192291550	5780	5780	5780	5780	0
635	20241126	104600	192291550	5780	5760	5780	5760	3758
636	20241126	104500	170580990	5760	5760	5760	5760	0
637	20241126	104400	170580990	5760	5740	5760	5740	119
638	20241126	104300	169895930	5740	5740	5740	5740	0
639	20241126	104200	169895930	5740	5730	5740	5730	570
640	20241126	104100	166624460	5700	5700	5700	5700	0
641	20241126	104000	166624460	5700	5700	5700	5700	0
642	20241126	103900	166624460	5700	5700	5700	5700	0
643	20241126	103800	166624460	5700	5700	5700	5700	500
644	20241126	103700	163774460	5700	5730	5730	5700	205
645	20241126	103600	162605060	5730	5720	5730	5720	225
646	20241126	103500	161315860	5690	5690	5690	5690	0
647	20241126	103400	161315860	5690	5690	5690	5690	200
648	20241126	103300	160177860	5690	5690	5690	5690	0
649	20241126	103200	160177860	5690	5690	5690	5690	30
650	20241126	103100	160007160	5690	5680	5690	5680	86
651	20241126	103000	159517850	5680	5690	5690	5670	98
652	20241126	102900	158961240	5690	5690	5690	5690	2
653	20241126	102800	158949860	5690	5690	5690	5690	0
654	20241126	102700	158949860	5690	5700	5700	5690	300
655	20241126	102600	157242660	5740	5740	5740	5740	0
656	20241126	102500	157242660	5740	5730	5740	5730	5
657	20241126	102400	157213970	5700	5700	5700	5700	0
658	20241126	102300	157213970	5700	5700	5700	5700	0
659	20241126	102200	157213970	5700	5700	5700	5700	5
660	20241126	102100	157185470	5700	5700	5700	5700	340
661	20241126	102000	155247470	5740	5740	5740	5740	0
662	20241126	101900	155247470	5740	5740	5740	5740	0
663	20241126	101800	155247470	5740	5740	5740	5740	0
664	20241126	101700	155247470	5740	5740	5740	5740	0
665	20241126	101600	155247470	5740	5740	5740	5740	0
666	20241126	101500	155247470	5740	5730	5740	5730	100
667	20241126	101400	154673910	5700	5710	5710	5700	507
668	20241126	101300	151779010	5710	5710	5710	5710	0
669	20241126	101200	151779010	5710	5730	5730	5710	1533
670	20241126	101100	143007800	5730	5730	5730	5730	0
671	20241126	101000	143007800	5730	5730	5730	5730	108
672	20241126	100900	142388960	5730	5730	5730	5730	0
673	20241126	100800	142388960	5730	5730	5730	5730	1
674	20241126	100700	142383230	5760	5760	5760	5760	1
675	20241126	100600	142377470	5770	5770	5770	5770	0
676	20241126	100500	142377470	5770	5740	5770	5740	2
677	20241126	100400	142365960	5730	5730	5730	5730	1
678	20241126	100300	142360230	5740	5740	5740	5740	0
679	20241126	100200	142360230	5740	5740	5740	5740	105
680	20241126	100100	141757530	5750	5750	5750	5750	72
681	20241126	100000	141343530	5750	5760	5760	5750	797
682	20241126	095900	136755780	5760	5760	5760	5760	0
683	20241126	095800	136755780	5760	5760	5760	5760	121
684	20241126	095700	136058820	5760	5760	5760	5760	406
685	20241126	095600	133720260	5760	5760	5760	5760	94
686	20241126	095500	133178820	5760	5760	5760	5760	0
687	20241126	095400	133178820	5760	5760	5760	5760	0
688	20241126	095300	133178820	5760	5770	5770	5760	755
689	20241126	095200	128822500	5770	5770	5770	5770	0
690	20241126	095100	128822500	5770	5770	5770	5770	0
691	20241126	095000	128822500	5770	5770	5770	5770	13
692	20241126	094900	128747490	5770	5770	5770	5770	59
693	20241126	094800	128407060	5770	5770	5770	5770	166
694	20241126	094700	127449240	5770	5770	5770	5770	200
695	20241126	094600	126295240	5770	5770	5770	5770	0
696	20241126	094500	126295240	5770	5770	5770	5770	0
697	20241126	094400	126295240	5770	5770	5770	5770	0
698	20241126	094300	126295240	5770	5770	5770	5770	1
699	20241126	094200	126289470	5770	5770	5770	5750	505
700	20241126	094100	123385620	5780	5780	5780	5780	1
701	20241126	094000	123379840	5780	5780	5780	5780	0
702	20241126	093900	123379840	5780	5780	5780	5780	0
703	20241126	093800	123379840	5780	5780	5780	5780	2
704	20241126	093700	123368280	5750	5750	5750	5750	0
705	20241126	093600	123368280	5750	5750	5750	5750	1078
706	20241126	093500	117169780	5710	5710	5710	5710	0
707	20241126	093400	117169780	5710	5710	5710	5710	25
708	20241126	093300	117027030	5710	5720	5720	5710	450
709	20241126	093200	114455630	5750	5750	5750	5750	9
710	20241126	093100	114403880	5720	5720	5720	5720	100
711	20241126	093000	113831880	5750	5750	5750	5750	0
712	20241126	092900	113831880	5750	5750	5750	5750	0
713	20241126	092800	113831880	5750	5750	5750	5750	289
714	20241126	092700	112170130	5740	5740	5740	5740	245
715	20241126	092600	110763830	5750	5750	5750	5750	2
716	20241126	092500	110752330	5720	5770	5780	5720	661
717	20241126	092400	106958920	5770	5720	5770	5710	650
718	20241126	092300	103237580	5770	5760	5770	5690	2234
719	20241126	092200	90415440	5760	5730	5760	5730	1226
720	20241126	092100	83357360	5690	5690	5690	5690	1010
721	20241126	092000	77610460	5690	5690	5690	5690	0
722	20241126	091900	77610460	5690	5690	5690	5690	0
723	20241126	091800	77610460	5690	5700	5730	5690	1024
724	20241126	091700	71775230	5700	5700	5700	5700	1100
725	20241126	091600	65505230	5700	5710	5710	5700	71
726	20241126	091500	65100490	5710	5710	5710	5710	25
727	20241126	091400	64957740	5710	5720	5720	5710	201
728	20241126	091300	63808030	5700	5700	5700	5700	5
729	20241126	091200	63779530	5680	5720	5720	5680	30
730	20241126	091100	63608250	5720	5720	5720	5720	51
731	20241126	091000	63316530	5760	5730	5760	5640	2403
732	20241126	090900	49640510	5720	5720	5720	5720	1
733	20241126	090800	49634790	5720	5720	5720	5720	0
734	20241126	090700	49634790	5720	5720	5720	5720	0
735	20241126	090600	49634790	5720	5730	5730	5720	356
736	20241126	090500	47598190	5740	5740	5740	5740	10
737	20241126	090400	47540790	5750	5830	5840	5750	239
738	20241126	090300	46153410	5840	5750	5840	5750	2802
739	20241126	090200	29901270	5750	5740	5750	5740	1577
740	20241126	090100	20834380	5740	5730	5750	5640	3420
741	20241126	090000	1240650	5730	5690	5730	5690	218