KissMeData/286940/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210800	1133375970	20150	20150	20150	20150	897
3	20241126	210700	1133375970	20150	20150	20150	20150	0
4	20241126	210600	1133375970	20150	20150	20150	20150	0
5	20241126	210500	1133375970	20150	20150	20150	20150	0
6	20241126	210400	1133375970	20150	20150	20150	20150	0
7	20241126	210300	1133375970	20150	20150	20150	20150	0
8	20241126	210200	1133375970	20150	20150	20150	20150	0
9	20241126	210100	1133375970	20150	20150	20150	20150	0
10	20241126	210000	1133375970	20150	20150	20150	20150	0
11	20241126	205900	1133375970	20150	20150	20150	20150	0
12	20241126	205800	1133375970	20150	20150	20150	20150	0
13	20241126	205700	1133375970	20150	20150	20150	20150	0
14	20241126	205600	1133375970	20150	20150	20150	20150	0
15	20241126	205500	1133375970	20150	20150	20150	20150	0
16	20241126	205400	1133375970	20150	20150	20150	20150	0
17	20241126	205300	1133375970	20150	20150	20150	20150	0
18	20241126	205200	1133375970	20150	20150	20150	20150	0
19	20241126	205100	1133375970	20150	20150	20150	20150	0
20	20241126	205000	1133375970	20150	20150	20150	20150	0
21	20241126	204900	1133375970	20150	20150	20150	20150	0
22	20241126	204800	1133375970	20150	20150	20150	20150	0
23	20241126	204700	1133375970	20150	20150	20150	20150	0
24	20241126	204600	1133375970	20150	20150	20150	20150	0
25	20241126	204500	1133375970	20150	20150	20150	20150	0
26	20241126	204400	1133375970	20150	20150	20150	20150	0
27	20241126	204300	1133375970	20150	20150	20150	20150	0
28	20241126	204200	1133375970	20150	20150	20150	20150	0
29	20241126	204100	1133375970	20150	20150	20150	20150	0
30	20241126	204000	1133375970	20150	20150	20150	20150	0
31	20241126	203900	1133375970	20150	20150	20150	20150	0
32	20241126	203800	1133375970	20150	20150	20150	20150	897
33	20241126	203700	1133375970	20150	20150	20150	20150	0
34	20241126	203600	1133375970	20150	20150	20150	20150	0
35	20241126	203500	1133375970	20150	20150	20150	20150	0
36	20241126	203400	1133375970	20150	20150	20150	20150	0
37	20241126	203300	1133375970	20150	20150	20150	20150	0
38	20241126	203200	1133375970	20150	20150	20150	20150	0
39	20241126	203100	1133375970	20150	20150	20150	20150	0
40	20241126	203000	1133375970	20150	20150	20150	20150	0
41	20241126	202900	1133375970	20150	20150	20150	20150	0
42	20241126	202800	1133375970	20150	20150	20150	20150	0
43	20241126	202700	1133375970	20150	20150	20150	20150	0
44	20241126	202600	1133375970	20150	20150	20150	20150	0
45	20241126	202500	1133375970	20150	20150	20150	20150	0
46	20241126	202400	1133375970	20150	20150	20150	20150	0
47	20241126	202300	1133375970	20150	20150	20150	20150	0
48	20241126	202200	1133375970	20150	20150	20150	20150	0
49	20241126	202100	1133375970	20150	20150	20150	20150	0
50	20241126	202000	1133375970	20150	20150	20150	20150	0
51	20241126	201900	1133375970	20150	20150	20150	20150	0
52	20241126	201800	1133375970	20150	20150	20150	20150	0
53	20241126	201700	1133375970	20150	20150	20150	20150	0
54	20241126	201600	1133375970	20150	20150	20150	20150	0
55	20241126	201500	1133375970	20150	20150	20150	20150	0
56	20241126	201400	1133375970	20150	20150	20150	20150	0
57	20241126	201300	1133375970	20150	20150	20150	20150	0
58	20241126	201200	1133375970	20150	20150	20150	20150	0
59	20241126	201100	1133375970	20150	20150	20150	20150	0
60	20241126	201000	1133375970	20150	20150	20150	20150	0
61	20241126	200900	1133375970	20150	20150	20150	20150	0
62	20241126	200800	1133375970	20150	20150	20150	20150	897
63	20241126	200700	1133375970	20150	20150	20150	20150	0
64	20241126	200600	1133375970	20150	20150	20150	20150	0
65	20241126	200500	1133375970	20150	20150	20150	20150	0
66	20241126	200400	1133375970	20150	20150	20150	20150	0
67	20241126	200300	1133375970	20150	20150	20150	20150	0
68	20241126	200200	1133375970	20150	20150	20150	20150	0
69	20241126	200100	1133375970	20150	20150	20150	20150	0
70	20241126	200000	1133375970	20150	20150	20150	20150	0
71	20241126	195900	1133375970	20150	20150	20150	20150	0
72	20241126	195800	1133375970	20150	20150	20150	20150	0
73	20241126	195700	1133375970	20150	20150	20150	20150	0
74	20241126	195600	1133375970	20150	20150	20150	20150	0
75	20241126	195500	1133375970	20150	20150	20150	20150	0
76	20241126	195400	1133375970	20150	20150	20150	20150	0
77	20241126	195300	1133375970	20150	20150	20150	20150	0
78	20241126	195200	1133375970	20150	20150	20150	20150	0
79	20241126	195100	1133375970	20150	20150	20150	20150	0
80	20241126	195000	1133375970	20150	20150	20150	20150	0
81	20241126	194900	1133375970	20150	20150	20150	20150	0
82	20241126	194800	1133375970	20150	20150	20150	20150	0
83	20241126	194700	1133375970	20150	20150	20150	20150	0
84	20241126	194600	1133375970	20150	20150	20150	20150	0
85	20241126	194500	1133375970	20150	20150	20150	20150	0
86	20241126	194400	1133375970	20150	20150	20150	20150	0
87	20241126	194300	1133375970	20150	20150	20150	20150	0
88	20241126	194200	1133375970	20150	20150	20150	20150	0
89	20241126	194100	1133375970	20150	20150	20150	20150	0
90	20241126	194000	1133375970	20150	20150	20150	20150	0
91	20241126	193900	1133375970	20150	20150	20150	20150	0
92	20241126	193800	1133375970	20150	20150	20150	20150	897
93	20241126	193700	1133375970	20150	20150	20150	20150	0
94	20241126	193600	1133375970	20150	20150	20150	20150	0
95	20241126	193500	1133375970	20150	20150	20150	20150	0
96	20241126	193400	1133375970	20150	20150	20150	20150	0
97	20241126	193300	1133375970	20150	20150	20150	20150	0
98	20241126	193200	1133375970	20150	20150	20150	20150	0
99	20241126	193100	1133375970	20150	20150	20150	20150	0
100	20241126	193000	1133375970	20150	20150	20150	20150	0
101	20241126	192900	1133375970	20150	20150	20150	20150	0
102	20241126	192800	1133375970	20150	20150	20150	20150	0
103	20241126	192700	1133375970	20150	20150	20150	20150	0
104	20241126	192600	1133375970	20150	20150	20150	20150	0
105	20241126	192500	1133375970	20150	20150	20150	20150	0
106	20241126	192400	1133375970	20150	20150	20150	20150	0
107	20241126	192300	1133375970	20150	20150	20150	20150	0
108	20241126	192200	1133375970	20150	20150	20150	20150	0
109	20241126	192100	1133375970	20150	20150	20150	20150	0
110	20241126	192000	1133375970	20150	20150	20150	20150	0
111	20241126	191900	1133375970	20150	20150	20150	20150	0
112	20241126	191800	1133375970	20150	20150	20150	20150	0
113	20241126	191700	1133375970	20150	20150	20150	20150	0
114	20241126	191600	1133375970	20150	20150	20150	20150	0
115	20241126	191500	1133375970	20150	20150	20150	20150	0
116	20241126	191400	1133375970	20150	20150	20150	20150	0
117	20241126	191300	1133375970	20150	20150	20150	20150	0
118	20241126	191200	1133375970	20150	20150	20150	20150	0
119	20241126	191100	1133375970	20150	20150	20150	20150	0
120	20241126	191000	1133375970	20150	20150	20150	20150	0
121	20241126	190900	1133375970	20150	20150	20150	20150	0
122	20241126	190800	1133375970	20150	20150	20150	20150	897
123	20241126	190700	1133375970	20150	20150	20150	20150	0
124	20241126	190600	1133375970	20150	20150	20150	20150	0
125	20241126	190500	1133375970	20150	20150	20150	20150	0
126	20241126	190400	1133375970	20150	20150	20150	20150	0
127	20241126	190300	1133375970	20150	20150	20150	20150	0
128	20241126	190200	1133375970	20150	20150	20150	20150	0
129	20241126	190100	1133375970	20150	20150	20150	20150	0
130	20241126	190000	1133375970	20150	20150	20150	20150	0
131	20241126	185900	1133375970	20150	20150	20150	20150	0
132	20241126	185800	1133375970	20150	20150	20150	20150	0
133	20241126	185700	1133375970	20150	20150	20150	20150	0
134	20241126	185600	1133375970	20150	20150	20150	20150	0
135	20241126	185500	1133375970	20150	20150	20150	20150	0
136	20241126	185400	1133375970	20150	20150	20150	20150	0
137	20241126	185300	1133375970	20150	20150	20150	20150	0
138	20241126	185200	1133375970	20150	20150	20150	20150	0
139	20241126	185100	1133375970	20150	20150	20150	20150	0
140	20241126	185000	1133375970	20150	20150	20150	20150	0
141	20241126	184900	1133375970	20150	20150	20150	20150	0
142	20241126	184800	1133375970	20150	20150	20150	20150	0
143	20241126	184700	1133375970	20150	20150	20150	20150	0
144	20241126	184600	1133375970	20150	20150	20150	20150	0
145	20241126	184500	1133375970	20150	20150	20150	20150	0
146	20241126	184400	1133375970	20150	20150	20150	20150	0
147	20241126	184300	1133375970	20150	20150	20150	20150	0
148	20241126	184200	1133375970	20150	20150	20150	20150	0
149	20241126	184100	1133375970	20150	20150	20150	20150	0
150	20241126	184000	1133375970	20150	20150	20150	20150	0
151	20241126	183900	1133375970	20150	20150	20150	20150	0
152	20241126	183800	1133375970	20150	20150	20150	20150	897
153	20241126	183700	1133375970	20150	20150	20150	20150	0
154	20241126	183600	1133375970	20150	20150	20150	20150	0
155	20241126	183500	1133375970	20150	20150	20150	20150	0
156	20241126	183400	1133375970	20150	20150	20150	20150	0
157	20241126	183300	1133375970	20150	20150	20150	20150	0
158	20241126	183200	1133375970	20150	20150	20150	20150	0
159	20241126	183100	1133375970	20150	20150	20150	20150	0
160	20241126	183000	1133375970	20150	20150	20150	20150	0
161	20241126	182900	1133375970	20150	20150	20150	20150	0
162	20241126	182800	1133375970	20150	20150	20150	20150	0
163	20241126	182700	1133375970	20150	20150	20150	20150	0
164	20241126	182600	1133375970	20150	20150	20150	20150	0
165	20241126	182500	1133375970	20150	20150	20150	20150	0
166	20241126	182400	1133375970	20150	20150	20150	20150	0
167	20241126	182300	1133375970	20150	20150	20150	20150	0
168	20241126	182200	1133375970	20150	20150	20150	20150	0
169	20241126	182100	1133375970	20150	20150	20150	20150	0
170	20241126	182000	1133375970	20150	20150	20150	20150	0
171	20241126	181900	1133375970	20150	20150	20150	20150	0
172	20241126	181800	1133375970	20150	20150	20150	20150	0
173	20241126	181700	1133375970	20150	20150	20150	20150	0
174	20241126	181600	1133375970	20150	20150	20150	20150	0
175	20241126	181500	1133375970	20150	20150	20150	20150	0
176	20241126	181400	1133375970	20150	20150	20150	20150	0
177	20241126	181300	1133375970	20150	20150	20150	20150	0
178	20241126	181200	1133375970	20150	20150	20150	20150	0
179	20241126	181100	1133375970	20150	20150	20150	20150	0
180	20241126	181000	1133375970	20150	20150	20150	20150	0
181	20241126	180900	1133375970	20150	20150	20150	20150	0
182	20241126	180800	1133375970	20150	20150	20150	20150	897
183	20241126	180700	1133375970	20150	20150	20150	20150	0
184	20241126	180600	1133375970	20150	20150	20150	20150	0
185	20241126	180500	1133375970	20150	20150	20150	20150	0
186	20241126	180400	1133375970	20150	20150	20150	20150	0
187	20241126	180300	1133375970	20150	20150	20150	20150	0
188	20241126	180200	1133375970	20150	20150	20150	20150	0
189	20241126	180100	1133375970	20150	20150	20150	20150	0
190	20241126	180000	1133375970	20150	20150	20150	20150	0
191	20241126	175900	1133375970	20150	20150	20150	20150	0
192	20241126	175800	1133375970	20150	20150	20150	20150	0
193	20241126	175700	1133375970	20150	20150	20150	20150	0
194	20241126	175600	1133375970	20150	20150	20150	20150	0
195	20241126	175500	1133375970	20150	20150	20150	20150	0
196	20241126	175400	1133375970	20150	20150	20150	20150	0
197	20241126	175300	1133375970	20150	20150	20150	20150	0
198	20241126	175200	1133375970	20150	20150	20150	20150	0
199	20241126	175100	1133375970	20150	20150	20150	20150	0
200	20241126	175000	1133375970	20150	20150	20150	20150	0
201	20241126	174900	1133375970	20150	20150	20150	20150	0
202	20241126	174800	1133375970	20150	20150	20150	20150	0
203	20241126	174700	1133375970	20150	20150	20150	20150	0
204	20241126	174600	1133375970	20150	20150	20150	20150	0
205	20241126	174500	1133375970	20150	20150	20150	20150	0
206	20241126	174400	1133375970	20150	20150	20150	20150	0
207	20241126	174300	1133375970	20150	20150	20150	20150	0
208	20241126	174200	1133375970	20150	20150	20150	20150	0
209	20241126	174100	1133375970	20150	20150	20150	20150	0
210	20241126	174000	1133375970	20150	20150	20150	20150	0
211	20241126	173900	1133375970	20150	20150	20150	20150	0
212	20241126	173800	1133375970	20150	20150	20150	20150	897
213	20241126	173700	1133375970	20150	20150	20150	20150	0
214	20241126	173600	1133375970	20150	20150	20150	20150	0
215	20241126	173500	1133375970	20150	20150	20150	20150	0
216	20241126	173400	1133375970	20150	20150	20150	20150	0
217	20241126	173300	1133375970	20150	20150	20150	20150	0
218	20241126	173200	1133375970	20150	20150	20150	20150	0
219	20241126	173100	1133375970	20150	20150	20150	20150	0
220	20241126	173000	1133375970	20150	20150	20150	20150	0
221	20241126	172900	1133375970	20150	20150	20150	20150	0
222	20241126	172800	1133375970	20150	20150	20150	20150	0
223	20241126	172700	1133375970	20150	20150	20150	20150	0
224	20241126	172600	1133375970	20150	20150	20150	20150	0
225	20241126	172500	1133375970	20150	20150	20150	20150	0
226	20241126	172400	1133375970	20150	20150	20150	20150	0
227	20241126	172300	1133375970	20150	20150	20150	20150	0
228	20241126	172200	1133375970	20150	20150	20150	20150	0
229	20241126	172100	1133375970	20150	20150	20150	20150	0
230	20241126	172000	1133375970	20150	20150	20150	20150	0
231	20241126	171900	1133375970	20150	20150	20150	20150	0
232	20241126	171800	1133375970	20150	20150	20150	20150	0
233	20241126	171700	1133375970	20150	20150	20150	20150	0
234	20241126	171600	1133375970	20150	20150	20150	20150	0
235	20241126	171500	1133375970	20150	20150	20150	20150	0
236	20241126	171400	1133375970	20150	20150	20150	20150	0
237	20241126	171300	1133375970	20150	20150	20150	20150	0
238	20241126	171200	1133375970	20150	20150	20150	20150	0
239	20241126	171100	1133375970	20150	20150	20150	20150	0
240	20241126	171000	1133375970	20150	20150	20150	20150	0
241	20241126	170900	1133375970	20150	20150	20150	20150	0
242	20241126	170800	1133375970	20150	20150	20150	20150	897
243	20241126	170700	1133375970	20150	20150	20150	20150	0
244	20241126	170600	1133375970	20150	20150	20150	20150	0
245	20241126	170500	1133375970	20150	20150	20150	20150	0
246	20241126	170400	1133375970	20150	20150	20150	20150	0
247	20241126	170300	1133375970	20150	20150	20150	20150	0
248	20241126	170200	1133375970	20150	20150	20150	20150	0
249	20241126	170100	1133375970	20150	20150	20150	20150	0
250	20241126	170000	1133375970	20150	20150	20150	20150	0
251	20241126	165900	1133375970	20150	20150	20150	20150	0
252	20241126	165800	1133375970	20150	20150	20150	20150	0
253	20241126	165700	1133375970	20150	20150	20150	20150	0
254	20241126	165600	1133375970	20150	20150	20150	20150	0
255	20241126	165500	1133375970	20150	20150	20150	20150	0
256	20241126	165400	1133375970	20150	20150	20150	20150	0
257	20241126	165300	1133375970	20150	20150	20150	20150	0
258	20241126	165200	1133375970	20150	20150	20150	20150	0
259	20241126	165100	1133375970	20150	20150	20150	20150	0
260	20241126	165000	1133375970	20150	20150	20150	20150	0
261	20241126	164900	1133375970	20150	20150	20150	20150	0
262	20241126	164800	1133375970	20150	20150	20150	20150	0
263	20241126	164700	1133375970	20150	20150	20150	20150	0
264	20241126	164600	1133375970	20150	20150	20150	20150	0
265	20241126	164500	1133375970	20150	20150	20150	20150	0
266	20241126	164400	1133375970	20150	20150	20150	20150	0
267	20241126	164300	1133375970	20150	20150	20150	20150	0
268	20241126	164200	1133375970	20150	20150	20150	20150	0
269	20241126	164100	1133375970	20150	20150	20150	20150	0
270	20241126	164000	1133375970	20150	20150	20150	20150	0
271	20241126	163900	1133375970	20150	20150	20150	20150	0
272	20241126	163800	1133375970	20150	20150	20150	20150	897
273	20241126	163700	1133375970	20150	20150	20150	20150	0
274	20241126	163600	1133375970	20150	20150	20150	20150	0
275	20241126	163500	1133375970	20150	20150	20150	20150	0
276	20241126	163400	1133375970	20150	20150	20150	20150	0
277	20241126	163300	1133375970	20150	20150	20150	20150	0
278	20241126	163200	1133375970	20150	20150	20150	20150	0
279	20241126	163100	1133375970	20150	20150	20150	20150	0
280	20241126	163000	1133375970	20150	20150	20150	20150	0
281	20241126	162900	1133375970	20150	20150	20150	20150	0
282	20241126	162800	1133375970	20150	20150	20150	20150	0
283	20241126	162700	1133375970	20150	20150	20150	20150	0
284	20241126	162600	1133375970	20150	20150	20150	20150	0
285	20241126	162500	1133375970	20150	20150	20150	20150	0
286	20241126	162400	1133375970	20150	20150	20150	20150	0
287	20241126	162300	1133375970	20150	20150	20150	20150	0
288	20241126	162200	1133375970	20150	20150	20150	20150	0
289	20241126	162100	1133375970	20150	20150	20150	20150	0
290	20241126	162000	1133375970	20150	20150	20150	20150	0
291	20241126	161900	1133375970	20150	20150	20150	20150	0
292	20241126	161800	1133375970	20150	20150	20150	20150	0
293	20241126	161700	1133375970	20150	20150	20150	20150	0
294	20241126	161600	1133375970	20150	20150	20150	20150	0
295	20241126	161500	1133375970	20150	20150	20150	20150	0
296	20241126	161400	1133375970	20150	20150	20150	20150	0
297	20241126	161300	1133375970	20150	20150	20150	20150	0
298	20241126	161200	1133375970	20150	20150	20150	20150	0
299	20241126	161100	1133375970	20150	20150	20150	20150	0
300	20241126	161000	1133375970	20150	20150	20150	20150	0
301	20241126	160900	1133375970	20150	20150	20150	20150	0
302	20241126	160800	1133375970	20150	20150	20150	20150	897
303	20241126	160700	1133375970	20150	20150	20150	20150	0
304	20241126	160600	1133375970	20150	20150	20150	20150	0
305	20241126	160500	1133375970	20150	20150	20150	20150	0
306	20241126	160400	1133375970	20150	20150	20150	20150	0
307	20241126	160300	1133375970	20150	20150	20150	20150	0
308	20241126	160200	1133375970	20150	20150	20150	20150	0
309	20241126	160100	1133375970	20150	20150	20150	20150	0
310	20241126	160000	1133375970	20150	20150	20150	20150	0
311	20241126	155900	1133375970	20150	20150	20150	20150	0
312	20241126	155800	1133375970	20150	20150	20150	20150	0
313	20241126	155700	1133375970	20150	20150	20150	20150	0
314	20241126	155600	1133375970	20150	20150	20150	20150	0
315	20241126	155500	1133375970	20150	20150	20150	20150	0
316	20241126	155400	1133375970	20150	20150	20150	20150	0
317	20241126	155300	1133375970	20150	20150	20150	20150	0
318	20241126	155200	1133375970	20150	20150	20150	20150	0
319	20241126	155100	1133375970	20150	20150	20150	20150	0
320	20241126	155000	1133375970	20150	20150	20150	20150	0
321	20241126	154900	1133375970	20150	20150	20150	20150	0
322	20241126	154800	1133375970	20150	20150	20150	20150	0
323	20241126	154700	1133375970	20150	20150	20150	20150	0
324	20241126	154600	1133375970	20150	20150	20150	20150	0
325	20241126	154500	1133375970	20150	20150	20150	20150	0
326	20241126	154400	1133375970	20150	20150	20150	20150	0
327	20241126	154300	1133375970	20150	20150	20150	20150	0
328	20241126	154200	1133375970	20150	20150	20150	20150	0
329	20241126	154100	1133375970	20150	20150	20150	20150	0
330	20241126	154000	1133375970	20150	20150	20150	20150	0
331	20241126	153900	1133375970	20150	20150	20150	20150	0
332	20241126	153800	1133375970	20150	20150	20150	20150	897
333	20241126	153700	1133375970	20150	20150	20150	20150	0
334	20241126	153600	1133375970	20150	20150	20150	20150	0
335	20241126	153500	1133375970	20150	20150	20150	20150	0
336	20241126	153400	1133375970	20150	20150	20150	20150	0
337	20241126	153300	1133375970	20150	20150	20150	20150	0
338	20241126	153200	1133375970	20150	20150	20150	20150	0
339	20241126	153100	1133375970	20150	20150	20150	20150	0
340	20241126	153000	1133375970	20150	20150	20150	20150	897
341	20241126	152900	1115301420	20150	20150	20150	20150	0
342	20241126	152800	1115301420	20150	20150	20150	20150	0
343	20241126	152700	1115301420	20150	20150	20150	20150	0
344	20241126	152600	1115301420	20150	20150	20150	20150	0
345	20241126	152500	1115301420	20150	20150	20150	20150	0
346	20241126	152400	1115301420	20150	20150	20150	20150	0
347	20241126	152300	1115301420	20150	20150	20150	20150	0
348	20241126	152200	1115301420	20150	20150	20150	20150	0
349	20241126	152100	1115301420	20150	20150	20150	20150	0
350	20241126	152000	1115301420	20150	20150	20150	20150	0
351	20241126	151900	1115301420	20150	20100	20150	20050	118
352	20241126	151800	1112925870	20150	20100	20150	20050	237
353	20241126	151700	1108162570	20100	20100	20100	20100	2
354	20241126	151600	1108122370	20000	20100	20100	20000	424
355	20241126	151500	1099604220	20100	20100	20100	20000	93
356	20241126	151400	1097737370	20100	20100	20100	20100	46
357	20241126	151300	1096812770	20000	20050	20050	20000	1343
358	20241126	151200	1069945820	20150	20150	20150	20150	0
359	20241126	151100	1069945820	20150	20150	20150	20150	1
360	20241126	151000	1069925670	20100	20050	20150	20000	139
361	20241126	150900	1067138720	20100	20100	20100	20050	1763
362	20241126	150800	1031702470	20100	20100	20100	20100	101
363	20241126	150700	1029672370	20050	20050	20050	20050	476
364	20241126	150600	1020128570	20050	20000	20050	20000	2
365	20241126	150500	1020088520	20050	20050	20050	20050	2
366	20241126	150400	1020048420	20000	20000	20000	20000	0
367	20241126	150300	1020048420	20000	19960	20000	19960	593
368	20241126	150200	1008190820	19960	19960	19960	19960	0
369	20241126	150100	1008190820	19960	19960	19960	19960	0
370	20241126	150000	1008190820	19960	19960	19990	19960	4
371	20241126	145900	1008110920	19990	19980	19990	19960	7
372	20241126	145800	1007971040	19950	19950	19980	19940	479
373	20241126	145700	998401830	19960	19960	19960	19960	42
374	20241126	145600	997563510	19980	19970	19980	19970	132
375	20241126	145500	994927460	19970	19970	19970	19970	20
376	20241126	145400	994528060	19970	19970	19970	19970	0
377	20241126	145300	994528060	19970	19970	19970	19970	0
378	20241126	145200	994528060	19970	19970	19970	19970	0
379	20241126	145100	994528060	19970	19970	19970	19970	0
380	20241126	145000	994528060	19970	19970	19970	19970	0
381	20241126	144900	994528060	19970	19980	19980	19970	51
382	20241126	144800	993509090	19980	19980	19980	19980	240
383	20241126	144700	988713890	19980	19970	19980	19970	72
384	20241126	144600	987275340	19950	19970	19970	19950	61
385	20241126	144500	986057270	19940	19950	19950	19940	200
386	20241126	144400	982068750	19950	19950	19950	19950	0
387	20241126	144300	982068750	19950	19960	19960	19950	318
388	20241126	144200	975724450	19970	19970	19970	19970	0
389	20241126	144100	975724450	19970	19970	19970	19960	373
390	20241126	144000	968277830	19970	19970	19970	19970	0
391	20241126	143900	968277830	19970	19970	19970	19970	40
392	20241126	143800	967479030	19970	19990	19990	19970	140
393	20241126	143700	964681030	19990	19980	19990	19970	334
394	20241126	143600	958004860	19990	19990	19990	19990	0
395	20241126	143500	958004860	19990	19990	19990	19990	1
396	20241126	143400	957984870	20000	20000	20000	20000	0
397	20241126	143300	957984870	20000	20000	20000	19980	3
398	20241126	143200	957924890	19980	19980	20000	19980	100
399	20241126	143100	955925930	19980	19980	19980	19980	0
400	20241126	143000	955925930	19980	19980	19980	19980	0
401	20241126	142900	955925930	19980	19970	19980	19970	8
402	20241126	142800	955766130	19980	19970	19990	19970	114
403	20241126	142700	953487320	19950	19950	19950	19950	0
404	20241126	142600	953487320	19950	19950	19950	19950	204
405	20241126	142500	949417520	19930	19950	19950	19930	53
406	20241126	142400	948360270	19940	19970	19980	19940	340
407	20241126	142300	941578560	19980	19970	19980	19970	118
408	20241126	142200	939221200	19960	19960	19960	19960	0
409	20241126	142100	939221200	19960	19960	19960	19960	0
410	20241126	142000	939221200	19960	19960	19960	19960	0
411	20241126	141900	939221200	19960	19960	19960	19960	15
412	20241126	141800	938921800	19980	19980	19980	19980	0
413	20241126	141700	938921800	19980	19980	19980	19980	0
414	20241126	141600	938921800	19980	19930	19980	19930	107
415	20241126	141500	936785790	19930	19930	19930	19930	0
416	20241126	141400	936785790	19930	19930	19930	19930	0
417	20241126	141300	936785790	19930	19930	19930	19930	82
418	20241126	141200	935151530	19930	19930	19930	19930	0
419	20241126	141100	935151530	19930	19930	19930	19930	0
420	20241126	141000	935151530	19930	19920	19930	19920	118
421	20241126	140900	932799980	19920	19890	19920	19890	2
422	20241126	140800	932760170	19900	19900	19900	19900	0
423	20241126	140700	932760170	19900	19900	19900	19900	0
424	20241126	140600	932760170	19900	19920	19920	19900	199
425	20241126	140500	928799670	19940	19940	19940	19940	10
426	20241126	140400	928600270	19950	19970	19970	19950	7
427	20241126	140300	928460600	19980	19910	19980	19910	100
428	20241126	140200	926463760	19900	19960	19960	19900	217
429	20241126	140100	922133140	19960	19890	19960	19870	611
430	20241126	140000	909971080	19870	19890	19890	19870	78
431	20241126	135900	908421060	19900	19900	19900	19900	0
432	20241126	135800	908421060	19900	19900	19900	19900	0
433	20241126	135700	908421060	19900	19900	19900	19900	49
434	20241126	135600	907445960	19900	19900	19900	19900	22
435	20241126	135500	907008160	19890	19900	19900	19880	293
436	20241126	135400	901181890	19910	19930	19930	19910	801
437	20241126	135300	885227260	19950	19950	19950	19950	0
438	20241126	135200	885227260	19950	19950	19950	19950	0
439	20241126	135100	885227260	19950	19950	19950	19950	0
440	20241126	135000	885227260	19950	19950	19950	19950	0
441	20241126	134900	885227260	19950	19950	19950	19950	0
442	20241126	134800	885227260	19950	19950	19950	19950	22
443	20241126	134700	884788360	19940	19940	19940	19940	0
444	20241126	134600	884788360	19940	19940	19940	19940	0
445	20241126	134500	884788360	19940	19950	19950	19940	3
446	20241126	134400	884728520	19960	19960	19960	19960	0
447	20241126	134300	884728520	19960	19950	19960	19950	23
448	20241126	134200	884269660	19930	19930	19930	19930	0
449	20241126	134100	884269660	19930	19930	19930	19930	0
450	20241126	134000	884269660	19930	19930	19930	19930	0
451	20241126	133900	884269660	19930	19930	19930	19930	0
452	20241126	133800	884269660	19930	19930	19930	19930	200
453	20241126	133700	880283660	19950	19930	19950	19930	161
454	20241126	133600	877074880	19910	19910	19910	19910	0
455	20241126	133500	877074880	19910	19920	19930	19910	24
456	20241126	133400	876596990	19920	19920	19930	19920	15
457	20241126	133300	876298170	19910	19910	19910	19910	0
458	20241126	133200	876298170	19910	19900	19910	19900	79
459	20241126	133100	874725790	19900	19900	19900	19900	0
460	20241126	133000	874725790	19900	19900	19900	19900	0
461	20241126	132900	874725790	19900	19900	19900	19900	37
462	20241126	132800	873989490	19900	19900	19900	19900	11
463	20241126	132700	873770590	19900	19900	19900	19900	0
464	20241126	132600	873770590	19900	19900	19900	19900	50
465	20241126	132500	872775590	19900	19900	19900	19900	1
466	20241126	132400	872755690	19900	19900	19900	19900	0
467	20241126	132300	872755690	19900	19900	19900	19900	1
468	20241126	132200	872735790	19900	19890	19900	19890	17
469	20241126	132100	872397560	19890	19890	19890	19890	34
470	20241126	132000	871721300	19900	19910	19910	19890	465
471	20241126	131900	862466480	19910	19930	19930	19910	270
472	20241126	131800	857088630	19940	19940	19940	19940	54
473	20241126	131700	856011870	19940	19940	19940	19940	18
474	20241126	131600	855652950	19940	19940	19940	19940	31
475	20241126	131500	855034810	19940	19950	19950	19940	31
476	20241126	131400	854416370	19940	19950	19950	19940	29
477	20241126	131300	853837830	19950	19970	19970	19950	91
478	20241126	131200	852021200	19970	19980	19980	19970	92
479	20241126	131100	850183450	19990	19990	20000	19990	23
480	20241126	131000	849723670	20000	20000	20000	20000	19
481	20241126	130900	849343670	20000	20000	20000	20000	0
482	20241126	130800	849343670	20000	20000	20000	20000	0
483	20241126	130700	849343670	20000	20000	20000	20000	10
484	20241126	130600	849143670	20000	20000	20000	20000	40
485	20241126	130500	848343670	20000	20000	20000	20000	10
486	20241126	130400	848143670	20000	20000	20000	20000	11
487	20241126	130300	847923670	19990	20000	20000	19990	31
488	20241126	130200	847303770	19980	19990	19990	19980	12
489	20241126	130100	847063910	19990	19980	20000	19980	21
490	20241126	130000	846644140	19990	19990	20000	19980	8
491	20241126	125900	846484260	19990	19980	20000	19980	3
492	20241126	125800	846424290	20000	19970	20000	19970	16
493	20241126	125700	846104670	19990	19940	19990	19940	10
494	20241126	125600	845905140	19940	19940	19940	19940	8
495	20241126	125500	845745620	19990	19950	20050	19940	369
496	20241126	125400	838376070	19950	19970	19970	19950	10
497	20241126	125300	838176430	19970	19970	19970	19970	3
498	20241126	125200	838116520	19970	19970	19970	19970	20
499	20241126	125100	837717120	19970	19990	19990	19960	292
500	20241126	125000	831886090	20000	19990	20000	19990	11
501	20241126	124900	831666190	19990	19980	19990	19980	20
502	20241126	124800	831266490	19980	19980	19980	19980	4
503	20241126	124700	831186570	19970	19980	19990	19970	111
504	20241126	124600	828967720	19970	19970	19970	19970	82
505	20241126	124500	827330180	19970	19970	19970	19970	0
506	20241126	124400	827330180	19970	19970	19970	19970	0
507	20241126	124300	827330180	19970	19970	19970	19970	1
508	20241126	124200	827310210	19970	19970	19970	19970	0
509	20241126	124100	827310210	19970	19970	19970	19970	10
510	20241126	124000	827110510	19970	19970	19970	19970	0
511	20241126	123900	827110510	19970	19970	19970	19970	0
512	20241126	123800	827110510	19970	19960	19970	19960	9
513	20241126	123700	826930850	19970	19970	19970	19970	5
514	20241126	123600	826831000	19970	19970	19970	19970	26
515	20241126	123500	826311780	19960	19960	19960	19960	0
516	20241126	123400	826311780	19960	19960	19960	19960	3
517	20241126	123300	826251900	19960	19960	19960	19960	2
518	20241126	123200	826211980	19950	19950	19950	19950	0
519	20241126	123100	826211980	19950	19960	19960	19930	1094
520	20241126	123000	804391070	20000	20000	20000	20000	0
521	20241126	122900	804391070	20000	20000	20000	20000	0
522	20241126	122800	804391070	20000	20000	20050	19970	634
523	20241126	122700	791725420	20050	20000	20050	20000	19
524	20241126	122600	791344920	20000	20050	20050	20000	16
525	20241126	122500	791024570	20050	20000	20050	20000	15
526	20241126	122400	790724370	20050	20000	20050	20000	126
527	20241126	122300	788198770	20050	20050	20050	20050	0
528	20241126	122200	788198770	20050	20050	20050	20050	0
529	20241126	122100	788198770	20050	20000	20050	20000	22
530	20241126	122000	787758720	20000	20000	20000	20000	10
531	20241126	121900	787558720	20050	20050	20050	20050	3
532	20241126	121800	787498570	20050	20050	20050	20050	0
533	20241126	121700	787498570	20050	20050	20050	20050	0
534	20241126	121600	787498570	20050	20050	20050	20050	1
535	20241126	121500	787478520	20050	20050	20050	20050	0
536	20241126	121400	787478520	20050	20050	20050	20050	0
537	20241126	121300	787478520	20050	20050	20050	20050	0
538	20241126	121200	787478520	20050	20050	20050	20050	0
539	20241126	121100	787478520	20050	20050	20050	20050	10
540	20241126	121000	787278020	20050	20050	20050	20050	0
541	20241126	120900	787278020	20050	20050	20050	20050	1
542	20241126	120800	787257970	20050	20050	20050	20050	0
543	20241126	120700	787257970	20050	20000	20050	20000	7
544	20241126	120600	787117770	20050	20050	20050	20050	0
545	20241126	120500	787117770	20050	20000	20050	19990	324
546	20241126	120400	780622930	20050	20000	20050	20000	96
547	20241126	120300	778702580	20050	20050	20050	20050	0
548	20241126	120200	778702580	20050	20050	20050	20050	0
549	20241126	120100	778702580	20050	20050	20050	20050	0
550	20241126	120000	778702580	20050	20050	20050	20050	0
551	20241126	115900	778702580	20050	20050	20050	20050	0
552	20241126	115800	778702580	20050	20050	20050	20050	0
553	20241126	115700	778702580	20050	20050	20050	20050	0
554	20241126	115600	778702580	20050	20050	20050	20050	6
555	20241126	115500	778582280	20050	20000	20050	20000	2
556	20241126	115400	778542230	20050	20050	20050	20050	0
557	20241126	115300	778542230	20050	20000	20050	20000	9
558	20241126	115200	778362130	20000	20000	20000	20000	23
559	20241126	115100	777902130	20050	20050	20050	20050	2
560	20241126	115000	777862030	20000	20000	20000	20000	3
561	20241126	114900	777802030	20050	20050	20050	20050	1
562	20241126	114800	777781980	20000	20050	20050	20000	17
563	20241126	114700	777441880	20050	20050	20050	20050	1
564	20241126	114600	777421830	20050	20050	20050	20050	2
565	20241126	114500	777381730	20050	20050	20050	20050	2
566	20241126	114400	777341630	20050	20050	20050	20050	2
567	20241126	114300	777301530	20050	20050	20050	20050	2
568	20241126	114200	777261430	20050	20050	20050	20050	20
569	20241126	114100	776860430	20000	20050	20050	20000	4
570	20241126	114000	776780380	20050	20050	20050	20050	51
571	20241126	113900	775757830	20000	20050	20050	20000	3
572	20241126	113800	775697730	20050	20050	20050	20050	3
573	20241126	113700	775637580	20050	19980	20050	19980	302
574	20241126	113600	769600550	19980	19980	19980	19980	150
575	20241126	113500	766603550	19960	20050	20050	19950	2380
576	20241126	113400	719093640	20000	20050	20050	20000	11
577	20241126	113300	718873590	20050	20050	20050	20050	2
578	20241126	113200	718833490	20050	20050	20050	20050	2
579	20241126	113100	718793390	20050	20050	20050	20050	2
580	20241126	113000	718753290	20050	20050	20050	20050	1
581	20241126	112900	718733240	20050	20050	20050	20050	2
582	20241126	112800	718693140	20050	20050	20050	20050	2
583	20241126	112700	718653040	20050	20050	20050	20050	2
584	20241126	112600	718612940	20050	20050	20050	20050	0
585	20241126	112500	718612940	20050	20050	20050	20050	403
586	20241126	112400	710532790	20050	20050	20050	20050	1
587	20241126	112300	710512740	20050	20000	20050	20000	90
588	20241126	112200	708712640	20050	20050	20050	20050	2
589	20241126	112100	708672540	20050	20050	20050	20050	2
590	20241126	112000	708632440	20050	20050	20050	20050	3
591	20241126	111900	708572290	19980	20050	20050	19980	102
592	20241126	111800	706532260	20000	20000	20000	20000	200
593	20241126	111700	702532260	20000	20000	20050	19980	214
594	20241126	111600	698251700	20000	20000	20000	20000	2
595	20241126	111500	698211700	20000	20000	20000	20000	2
596	20241126	111400	698171700	20000	20000	20000	20000	122
597	20241126	111300	695731700	20050	20000	20050	20000	41
598	20241126	111200	694911650	20050	20050	20050	20050	4
599	20241126	111100	694831450	20000	20000	20000	20000	1
600	20241126	111000	694811450	20050	20000	20050	20000	206
601	20241126	110900	690691300	20000	20000	20000	20000	322
602	20241126	110800	684251300	20000	20000	20050	20000	305
603	20241126	110700	678151150	20050	19980	20050	19980	210
604	20241126	110600	673952250	19990	19990	19990	19990	2
605	20241126	110500	673912270	19990	19990	19990	19990	2
606	20241126	110400	673872290	20000	19990	20000	19960	292
607	20241126	110300	668034140	20000	19990	20000	19960	115
608	20241126	110200	665735200	20000	19980	20000	19980	103
609	20241126	110100	663676160	19990	19990	19990	19990	0
610	20241126	110000	663676160	19990	19990	19990	19980	43
611	20241126	105900	662817000	19980	19960	19990	19950	271
612	20241126	105800	657401850	19960	19950	19960	19930	11
613	20241126	105700	657182510	19960	19950	19960	19950	3
614	20241126	105600	657122640	19950	19940	19950	19930	4
615	20241126	105500	657042880	19940	19930	19970	19930	7
616	20241126	105400	656903250	19930	19940	19940	19930	7
617	20241126	105300	656763720	19930	19930	19930	19930	2
618	20241126	105200	656723860	19930	19930	19950	19930	17
619	20241126	105100	656385010	19930	19970	19970	19910	86
620	20241126	105000	654670200	19940	19930	19970	19910	87
621	20241126	104900	652935190	19920	19940	19970	19920	1440
622	20241126	104800	624221280	19920	19960	19970	19920	684
623	20241126	104700	610581040	19960	19980	19990	19960	32
624	20241126	104600	609941690	19980	19940	19990	19940	21
625	20241126	104500	609522250	19940	19940	19990	19940	133
626	20241126	104400	606865630	19960	19920	19960	19920	1236
627	20241126	104300	582242090	19920	19900	19920	19900	112
628	20241126	104200	580011090	19900	19920	19920	19900	8
629	20241126	104100	579851750	19920	19900	19920	19900	10
630	20241126	104000	579652630	19920	19920	19920	19910	259
631	20241126	103900	574495080	19920	19920	19920	19920	70
632	20241126	103800	573100680	19920	19920	19920	19920	11
633	20241126	103700	572881560	19920	19920	19920	19920	2
634	20241126	103600	572841720	19920	19920	19920	19920	3
635	20241126	103500	572781960	19910	19920	19920	19910	4
636	20241126	103400	572702300	19910	19910	19920	19910	18
637	20241126	103300	572343900	19900	19940	19940	19900	296
638	20241126	103200	566446110	19940	19940	19940	19940	12
639	20241126	103100	566206830	19940	19940	19940	19930	11
640	20241126	103000	565987560	19920	19920	19960	19920	30
641	20241126	102900	565389920	19910	19930	19980	19910	33
642	20241126	102800	564732200	19950	19960	19960	19930	26
643	20241126	102700	564213970	19920	19900	19950	19900	36
644	20241126	102600	563497130	19900	19890	19990	19890	156
645	20241126	102500	560393670	19890	19890	19990	19890	9
646	20241126	102400	560214260	19990	19880	19990	19880	202
647	20241126	102300	556182160	19870	19840	19870	19840	118
648	20241126	102200	553837530	19830	19830	19840	19830	4
649	20241126	102100	553758200	19820	19840	19840	19810	1051
650	20241126	102000	532924890	19850	19870	19870	19840	151
651	20241126	101900	529928540	19870	19870	19870	19870	34
652	20241126	101800	529252960	19870	19860	19870	19860	22
653	20241126	101700	528816020	19860	19860	19860	19860	1
654	20241126	101600	528796160	19850	19840	19850	19840	7
655	20241126	101500	528657260	19850	19860	19860	19840	1232
656	20241126	101400	504203090	19850	19850	19860	19850	76
657	20241126	101300	502694470	19850	19880	19880	19850	6
658	20241126	101200	502575230	19880	19880	19880	19880	23
659	20241126	101100	502117990	19860	19860	19860	19860	12
660	20241126	101000	501879670	19860	19850	19860	19850	527
661	20241126	100900	491413550	19860	19850	19860	19840	70
662	20241126	100800	490024380	19850	19830	19880	19830	1691
663	20241126	100700	456469760	19830	19850	19850	19830	562
664	20241126	100600	445323690	19840	19850	19850	19840	113
665	20241126	100500	443080670	19850	19840	19850	19840	63
666	20241126	100400	441830740	19840	19840	19840	19840	4
667	20241126	100300	441751380	19820	19800	19830	19790	1626
668	20241126	100200	409527980	19800	19840	19840	19800	447
669	20241126	100100	400675500	19860	19880	19880	19830	636
670	20241126	100000	388055840	19880	19880	19880	19870	16
671	20241126	095900	387737820	19880	19880	19880	19880	8
672	20241126	095800	387578780	19880	19850	19880	19850	281
673	20241126	095700	381997600	19850	19870	19880	19840	289
674	20241126	095600	376263320	19900	19960	19960	19900	21
675	20241126	095500	375845360	19960	19960	19960	19960	2
676	20241126	095400	375805440	19970	19970	19970	19970	2
677	20241126	095300	375765500	19970	19970	19970	19970	1
678	20241126	095200	375745530	19970	19970	19970	19970	39
679	20241126	095100	374966700	19980	19980	19980	19980	0
680	20241126	095000	374966700	19980	19820	20000	19820	205
681	20241126	094900	370879680	19810	19790	19810	19790	681
682	20241126	094800	357396300	19780	19800	19800	19780	272
683	20241126	094700	352012580	19800	19820	19830	19800	1258
684	20241126	094600	327086810	19820	19850	19850	19820	710
685	20241126	094500	313012940	19840	19860	19860	19840	558
686	20241126	094400	301941590	19860	19860	19860	19860	0
687	20241126	094300	301941590	19860	19840	19860	19840	725
688	20241126	094200	287547760	19840	19860	19860	19840	492
689	20241126	094100	277784230	19860	19900	19900	19860	622
690	20241126	094000	265424020	19910	19910	19920	19910	215
691	20241126	093900	261141280	19910	19900	19910	19900	13
692	20241126	093800	260882540	19970	19890	19970	19890	92
693	20241126	093700	259046170	19890	19890	19970	19890	201
694	20241126	093600	255041160	19930	19870	19930	19870	102
695	20241126	093500	253011720	19860	19850	19860	19850	150
696	20241126	093400	250033710	19840	19850	19850	19820	204
697	20241126	093300	245988860	19840	19820	19850	19810	659
698	20241126	093200	232919620	19820	19870	19870	19800	1796
699	20241126	093100	197292460	19850	19890	19890	19850	300
700	20241126	093000	191330600	19890	19890	19900	19880	111
701	20241126	092900	189123740	19890	19930	19930	19880	865
702	20241126	092800	171907750	19930	19940	19940	19910	226
703	20241126	092700	167405140	19940	19950	19970	19940	223
704	20241126	092600	162954380	19960	19940	19960	19940	6
705	20241126	092500	162834680	19940	19970	19970	19940	701
706	20241126	092400	148852210	19980	19980	19980	19980	0
707	20241126	092300	148852210	19980	19980	20000	19970	437
708	20241126	092200	140125230	19980	19980	19980	19980	2
709	20241126	092100	140085270	19970	19980	19980	19970	42
710	20241126	092000	139246320	19980	19980	19980	19980	17
711	20241126	091900	138906660	20050	20050	20050	20050	2
712	20241126	091800	138866560	20050	20050	20050	20000	9
713	20241126	091700	138686160	20100	19970	20100	19970	513
714	20241126	091600	128415200	20050	20050	20050	20050	0
715	20241126	091500	128415200	20050	19940	20050	19910	441
716	20241126	091400	119621400	19940	19980	19980	19940	661
717	20241126	091300	106429740	19980	20000	20000	19960	182
718	20241126	091200	102796200	20050	20050	20050	20050	6
719	20241126	091100	102675900	20050	19950	20050	19950	541
720	20241126	091000	91863760	19990	19950	19990	19950	22
721	20241126	090900	91424780	19990	19980	19990	19950	48
722	20241126	090800	90466480	19910	19910	19910	19910	2
723	20241126	090700	90426660	19980	19900	19990	19900	32
724	20241126	090600	89788790	19900	19960	20000	19890	567
725	20241126	090500	78492100	19960	20000	20000	19960	219
726	20241126	090400	74118190	20000	20000	20000	20000	5
727	20241126	090300	74018190	19980	19980	19980	19980	51
728	20241126	090200	72999210	19970	19970	19970	19970	0
729	20241126	090100	72999210	19970	20000	20000	19960	681
730	20241126	090000	59388350	20100	20050	20100	20050	2962