KissMeData/363280/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212900	162092920	2995	2995	2995	2995	1219
3	20241126	212800	162092920	2995	2995	2995	2995	0
4	20241126	212700	162092920	2995	2995	2995	2995	0
5	20241126	212600	162092920	2995	2995	2995	2995	0
6	20241126	212500	162092920	2995	2995	2995	2995	0
7	20241126	212400	162092920	2995	2995	2995	2995	0
8	20241126	212300	162092920	2995	2995	2995	2995	0
9	20241126	212200	162092920	2995	2995	2995	2995	0
10	20241126	212100	162092920	2995	2995	2995	2995	0
11	20241126	212000	162092920	2995	2995	2995	2995	0
12	20241126	211900	162092920	2995	2995	2995	2995	0
13	20241126	211800	162092920	2995	2995	2995	2995	0
14	20241126	211700	162092920	2995	2995	2995	2995	0
15	20241126	211600	162092920	2995	2995	2995	2995	0
16	20241126	211500	162092920	2995	2995	2995	2995	0
17	20241126	211400	162092920	2995	2995	2995	2995	0
18	20241126	211300	162092920	2995	2995	2995	2995	0
19	20241126	211200	162092920	2995	2995	2995	2995	0
20	20241126	211100	162092920	2995	2995	2995	2995	0
21	20241126	211000	162092920	2995	2995	2995	2995	0
22	20241126	210900	162092920	2995	2995	2995	2995	0
23	20241126	210800	162092920	2995	2995	2995	2995	0
24	20241126	210700	162092920	2995	2995	2995	2995	0
25	20241126	210600	162092920	2995	2995	2995	2995	0
26	20241126	210500	162092920	2995	2995	2995	2995	0
27	20241126	210400	162092920	2995	2995	2995	2995	0
28	20241126	210300	162092920	2995	2995	2995	2995	0
29	20241126	210200	162092920	2995	2995	2995	2995	0
30	20241126	210100	162092920	2995	2995	2995	2995	0
31	20241126	210000	162092920	2995	2995	2995	2995	0
32	20241126	205900	162092920	2995	2995	2995	2995	1219
33	20241126	205800	162092920	2995	2995	2995	2995	0
34	20241126	205700	162092920	2995	2995	2995	2995	0
35	20241126	205600	162092920	2995	2995	2995	2995	0
36	20241126	205500	162092920	2995	2995	2995	2995	0
37	20241126	205400	162092920	2995	2995	2995	2995	0
38	20241126	205300	162092920	2995	2995	2995	2995	0
39	20241126	205200	162092920	2995	2995	2995	2995	0
40	20241126	205100	162092920	2995	2995	2995	2995	0
41	20241126	205000	162092920	2995	2995	2995	2995	0
42	20241126	204900	162092920	2995	2995	2995	2995	0
43	20241126	204800	162092920	2995	2995	2995	2995	0
44	20241126	204700	162092920	2995	2995	2995	2995	0
45	20241126	204600	162092920	2995	2995	2995	2995	0
46	20241126	204500	162092920	2995	2995	2995	2995	0
47	20241126	204400	162092920	2995	2995	2995	2995	0
48	20241126	204300	162092920	2995	2995	2995	2995	0
49	20241126	204200	162092920	2995	2995	2995	2995	0
50	20241126	204100	162092920	2995	2995	2995	2995	0
51	20241126	204000	162092920	2995	2995	2995	2995	0
52	20241126	203900	162092920	2995	2995	2995	2995	0
53	20241126	203800	162092920	2995	2995	2995	2995	0
54	20241126	203700	162092920	2995	2995	2995	2995	0
55	20241126	203600	162092920	2995	2995	2995	2995	0
56	20241126	203500	162092920	2995	2995	2995	2995	0
57	20241126	203400	162092920	2995	2995	2995	2995	0
58	20241126	203300	162092920	2995	2995	2995	2995	0
59	20241126	203200	162092920	2995	2995	2995	2995	0
60	20241126	203100	162092920	2995	2995	2995	2995	0
61	20241126	203000	162092920	2995	2995	2995	2995	0
62	20241126	202900	162092920	2995	2995	2995	2995	1219
63	20241126	202800	162092920	2995	2995	2995	2995	0
64	20241126	202700	162092920	2995	2995	2995	2995	0
65	20241126	202600	162092920	2995	2995	2995	2995	0
66	20241126	202500	162092920	2995	2995	2995	2995	0
67	20241126	202400	162092920	2995	2995	2995	2995	0
68	20241126	202300	162092920	2995	2995	2995	2995	0
69	20241126	202200	162092920	2995	2995	2995	2995	0
70	20241126	202100	162092920	2995	2995	2995	2995	0
71	20241126	202000	162092920	2995	2995	2995	2995	0
72	20241126	201900	162092920	2995	2995	2995	2995	0
73	20241126	201800	162092920	2995	2995	2995	2995	0
74	20241126	201700	162092920	2995	2995	2995	2995	0
75	20241126	201600	162092920	2995	2995	2995	2995	0
76	20241126	201500	162092920	2995	2995	2995	2995	0
77	20241126	201400	162092920	2995	2995	2995	2995	0
78	20241126	201300	162092920	2995	2995	2995	2995	0
79	20241126	201200	162092920	2995	2995	2995	2995	0
80	20241126	201100	162092920	2995	2995	2995	2995	0
81	20241126	201000	162092920	2995	2995	2995	2995	0
82	20241126	200900	162092920	2995	2995	2995	2995	0
83	20241126	200800	162092920	2995	2995	2995	2995	0
84	20241126	200700	162092920	2995	2995	2995	2995	0
85	20241126	200600	162092920	2995	2995	2995	2995	0
86	20241126	200500	162092920	2995	2995	2995	2995	0
87	20241126	200400	162092920	2995	2995	2995	2995	0
88	20241126	200300	162092920	2995	2995	2995	2995	0
89	20241126	200200	162092920	2995	2995	2995	2995	0
90	20241126	200100	162092920	2995	2995	2995	2995	0
91	20241126	200000	162092920	2995	2995	2995	2995	0
92	20241126	195900	162092920	2995	2995	2995	2995	1219
93	20241126	195800	162092920	2995	2995	2995	2995	0
94	20241126	195700	162092920	2995	2995	2995	2995	0
95	20241126	195600	162092920	2995	2995	2995	2995	0
96	20241126	195500	162092920	2995	2995	2995	2995	0
97	20241126	195400	162092920	2995	2995	2995	2995	0
98	20241126	195300	162092920	2995	2995	2995	2995	0
99	20241126	195200	162092920	2995	2995	2995	2995	0
100	20241126	195100	162092920	2995	2995	2995	2995	0
101	20241126	195000	162092920	2995	2995	2995	2995	0
102	20241126	194900	162092920	2995	2995	2995	2995	0
103	20241126	194800	162092920	2995	2995	2995	2995	0
104	20241126	194700	162092920	2995	2995	2995	2995	0
105	20241126	194600	162092920	2995	2995	2995	2995	0
106	20241126	194500	162092920	2995	2995	2995	2995	0
107	20241126	194400	162092920	2995	2995	2995	2995	0
108	20241126	194300	162092920	2995	2995	2995	2995	0
109	20241126	194200	162092920	2995	2995	2995	2995	0
110	20241126	194100	162092920	2995	2995	2995	2995	0
111	20241126	194000	162092920	2995	2995	2995	2995	0
112	20241126	193900	162092920	2995	2995	2995	2995	0
113	20241126	193800	162092920	2995	2995	2995	2995	0
114	20241126	193700	162092920	2995	2995	2995	2995	0
115	20241126	193600	162092920	2995	2995	2995	2995	0
116	20241126	193500	162092920	2995	2995	2995	2995	0
117	20241126	193400	162092920	2995	2995	2995	2995	0
118	20241126	193300	162092920	2995	2995	2995	2995	0
119	20241126	193200	162092920	2995	2995	2995	2995	0
120	20241126	193100	162092920	2995	2995	2995	2995	0
121	20241126	193000	162092920	2995	2995	2995	2995	0
122	20241126	192900	162092920	2995	2995	2995	2995	1219
123	20241126	192800	162092920	2995	2995	2995	2995	0
124	20241126	192700	162092920	2995	2995	2995	2995	0
125	20241126	192600	162092920	2995	2995	2995	2995	0
126	20241126	192500	162092920	2995	2995	2995	2995	0
127	20241126	192400	162092920	2995	2995	2995	2995	0
128	20241126	192300	162092920	2995	2995	2995	2995	0
129	20241126	192200	162092920	2995	2995	2995	2995	0
130	20241126	192100	162092920	2995	2995	2995	2995	0
131	20241126	192000	162092920	2995	2995	2995	2995	0
132	20241126	191900	162092920	2995	2995	2995	2995	0
133	20241126	191800	162092920	2995	2995	2995	2995	0
134	20241126	191700	162092920	2995	2995	2995	2995	0
135	20241126	191600	162092920	2995	2995	2995	2995	0
136	20241126	191500	162092920	2995	2995	2995	2995	0
137	20241126	191400	162092920	2995	2995	2995	2995	0
138	20241126	191300	162092920	2995	2995	2995	2995	0
139	20241126	191200	162092920	2995	2995	2995	2995	0
140	20241126	191100	162092920	2995	2995	2995	2995	0
141	20241126	191000	162092920	2995	2995	2995	2995	0
142	20241126	190900	162092920	2995	2995	2995	2995	0
143	20241126	190800	162092920	2995	2995	2995	2995	0
144	20241126	190700	162092920	2995	2995	2995	2995	0
145	20241126	190600	162092920	2995	2995	2995	2995	0
146	20241126	190500	162092920	2995	2995	2995	2995	0
147	20241126	190400	162092920	2995	2995	2995	2995	0
148	20241126	190300	162092920	2995	2995	2995	2995	0
149	20241126	190200	162092920	2995	2995	2995	2995	0
150	20241126	190100	162092920	2995	2995	2995	2995	0
151	20241126	190000	162092920	2995	2995	2995	2995	0
152	20241126	185900	162092920	2995	2995	2995	2995	1219
153	20241126	185800	162092920	2995	2995	2995	2995	0
154	20241126	185700	162092920	2995	2995	2995	2995	0
155	20241126	185600	162092920	2995	2995	2995	2995	0
156	20241126	185500	162092920	2995	2995	2995	2995	0
157	20241126	185400	162092920	2995	2995	2995	2995	0
158	20241126	185300	162092920	2995	2995	2995	2995	0
159	20241126	185200	162092920	2995	2995	2995	2995	0
160	20241126	185100	162092920	2995	2995	2995	2995	0
161	20241126	185000	162092920	2995	2995	2995	2995	0
162	20241126	184900	162092920	2995	2995	2995	2995	0
163	20241126	184800	162092920	2995	2995	2995	2995	0
164	20241126	184700	162092920	2995	2995	2995	2995	0
165	20241126	184600	162092920	2995	2995	2995	2995	0
166	20241126	184500	162092920	2995	2995	2995	2995	0
167	20241126	184400	162092920	2995	2995	2995	2995	0
168	20241126	184300	162092920	2995	2995	2995	2995	0
169	20241126	184200	162092920	2995	2995	2995	2995	0
170	20241126	184100	162092920	2995	2995	2995	2995	0
171	20241126	184000	162092920	2995	2995	2995	2995	0
172	20241126	183900	162092920	2995	2995	2995	2995	0
173	20241126	183800	162092920	2995	2995	2995	2995	0
174	20241126	183700	162092920	2995	2995	2995	2995	0
175	20241126	183600	162092920	2995	2995	2995	2995	0
176	20241126	183500	162092920	2995	2995	2995	2995	0
177	20241126	183400	162092920	2995	2995	2995	2995	0
178	20241126	183300	162092920	2995	2995	2995	2995	0
179	20241126	183200	162092920	2995	2995	2995	2995	0
180	20241126	183100	162092920	2995	2995	2995	2995	0
181	20241126	183000	162092920	2995	2995	2995	2995	0
182	20241126	182900	162092920	2995	2995	2995	2995	1219
183	20241126	182800	162092920	2995	2995	2995	2995	0
184	20241126	182700	162092920	2995	2995	2995	2995	0
185	20241126	182600	162092920	2995	2995	2995	2995	0
186	20241126	182500	162092920	2995	2995	2995	2995	0
187	20241126	182400	162092920	2995	2995	2995	2995	0
188	20241126	182300	162092920	2995	2995	2995	2995	0
189	20241126	182200	162092920	2995	2995	2995	2995	0
190	20241126	182100	162092920	2995	2995	2995	2995	0
191	20241126	182000	162092920	2995	2995	2995	2995	0
192	20241126	181900	162092920	2995	2995	2995	2995	0
193	20241126	181800	162092920	2995	2995	2995	2995	0
194	20241126	181700	162092920	2995	2995	2995	2995	0
195	20241126	181600	162092920	2995	2995	2995	2995	0
196	20241126	181500	162092920	2995	2995	2995	2995	0
197	20241126	181400	162092920	2995	2995	2995	2995	0
198	20241126	181300	162092920	2995	2995	2995	2995	0
199	20241126	181200	162092920	2995	2995	2995	2995	0
200	20241126	181100	162092920	2995	2995	2995	2995	0
201	20241126	181000	162092920	2995	2995	2995	2995	0
202	20241126	180900	162092920	2995	2995	2995	2995	0
203	20241126	180800	162092920	2995	2995	2995	2995	0
204	20241126	180700	162092920	2995	2995	2995	2995	0
205	20241126	180600	162092920	2995	2995	2995	2995	0
206	20241126	180500	162092920	2995	2995	2995	2995	0
207	20241126	180400	162092920	2995	2995	2995	2995	0
208	20241126	180300	162092920	2995	2995	2995	2995	0
209	20241126	180200	162092920	2995	2995	2995	2995	0
210	20241126	180100	162092920	2995	2995	2995	2995	0
211	20241126	180000	162092920	2995	2995	2995	2995	0
212	20241126	175900	162092920	2995	2995	2995	2995	1219
213	20241126	175800	162092920	2995	2995	2995	2995	0
214	20241126	175700	162092920	2995	2995	2995	2995	0
215	20241126	175600	162092920	2995	2995	2995	2995	0
216	20241126	175500	162092920	2995	2995	2995	2995	0
217	20241126	175400	162092920	2995	2995	2995	2995	0
218	20241126	175300	162092920	2995	2995	2995	2995	0
219	20241126	175200	162092920	2995	2995	2995	2995	0
220	20241126	175100	162092920	2995	2995	2995	2995	0
221	20241126	175000	162092920	2995	2995	2995	2995	0
222	20241126	174900	162092920	2995	2995	2995	2995	0
223	20241126	174800	162092920	2995	2995	2995	2995	0
224	20241126	174700	162092920	2995	2995	2995	2995	0
225	20241126	174600	162092920	2995	2995	2995	2995	0
226	20241126	174500	162092920	2995	2995	2995	2995	0
227	20241126	174400	162092920	2995	2995	2995	2995	0
228	20241126	174300	162092920	2995	2995	2995	2995	0
229	20241126	174200	162092920	2995	2995	2995	2995	0
230	20241126	174100	162092920	2995	2995	2995	2995	0
231	20241126	174000	162092920	2995	2995	2995	2995	0
232	20241126	173900	162092920	2995	2995	2995	2995	0
233	20241126	173800	162092920	2995	2995	2995	2995	0
234	20241126	173700	162092920	2995	2995	2995	2995	0
235	20241126	173600	162092920	2995	2995	2995	2995	0
236	20241126	173500	162092920	2995	2995	2995	2995	0
237	20241126	173400	162092920	2995	2995	2995	2995	0
238	20241126	173300	162092920	2995	2995	2995	2995	0
239	20241126	173200	162092920	2995	2995	2995	2995	0
240	20241126	173100	162092920	2995	2995	2995	2995	0
241	20241126	173000	162092920	2995	2995	2995	2995	0
242	20241126	172900	162092920	2995	2995	2995	2995	1219
243	20241126	172800	162092920	2995	2995	2995	2995	0
244	20241126	172700	162092920	2995	2995	2995	2995	0
245	20241126	172600	162092920	2995	2995	2995	2995	0
246	20241126	172500	162092920	2995	2995	2995	2995	0
247	20241126	172400	162092920	2995	2995	2995	2995	0
248	20241126	172300	162092920	2995	2995	2995	2995	0
249	20241126	172200	162092920	2995	2995	2995	2995	0
250	20241126	172100	162092920	2995	2995	2995	2995	0
251	20241126	172000	162092920	2995	2995	2995	2995	0
252	20241126	171900	162092920	2995	2995	2995	2995	0
253	20241126	171800	162092920	2995	2995	2995	2995	0
254	20241126	171700	162092920	2995	2995	2995	2995	0
255	20241126	171600	162092920	2995	2995	2995	2995	0
256	20241126	171500	162092920	2995	2995	2995	2995	0
257	20241126	171400	162092920	2995	2995	2995	2995	0
258	20241126	171300	162092920	2995	2995	2995	2995	0
259	20241126	171200	162092920	2995	2995	2995	2995	0
260	20241126	171100	162092920	2995	2995	2995	2995	0
261	20241126	171000	162092920	2995	2995	2995	2995	0
262	20241126	170900	162092920	2995	2995	2995	2995	0
263	20241126	170800	162092920	2995	2995	2995	2995	0
264	20241126	170700	162092920	2995	2995	2995	2995	0
265	20241126	170600	162092920	2995	2995	2995	2995	0
266	20241126	170500	162092920	2995	2995	2995	2995	0
267	20241126	170400	162092920	2995	2995	2995	2995	0
268	20241126	170300	162092920	2995	2995	2995	2995	0
269	20241126	170200	162092920	2995	2995	2995	2995	0
270	20241126	170100	162092920	2995	2995	2995	2995	0
271	20241126	170000	162092920	2995	2995	2995	2995	0
272	20241126	165900	162092920	2995	2995	2995	2995	1219
273	20241126	165800	162092920	2995	2995	2995	2995	0
274	20241126	165700	162092920	2995	2995	2995	2995	0
275	20241126	165600	162092920	2995	2995	2995	2995	0
276	20241126	165500	162092920	2995	2995	2995	2995	0
277	20241126	165400	162092920	2995	2995	2995	2995	0
278	20241126	165300	162092920	2995	2995	2995	2995	0
279	20241126	165200	162092920	2995	2995	2995	2995	0
280	20241126	165100	162092920	2995	2995	2995	2995	0
281	20241126	165000	162092920	2995	2995	2995	2995	0
282	20241126	164900	162092920	2995	2995	2995	2995	0
283	20241126	164800	162092920	2995	2995	2995	2995	0
284	20241126	164700	162092920	2995	2995	2995	2995	0
285	20241126	164600	162092920	2995	2995	2995	2995	0
286	20241126	164500	162092920	2995	2995	2995	2995	0
287	20241126	164400	162092920	2995	2995	2995	2995	0
288	20241126	164300	162092920	2995	2995	2995	2995	0
289	20241126	164200	162092920	2995	2995	2995	2995	0
290	20241126	164100	162092920	2995	2995	2995	2995	0
291	20241126	164000	162092920	2995	2995	2995	2995	0
292	20241126	163900	162092920	2995	2995	2995	2995	0
293	20241126	163800	162092920	2995	2995	2995	2995	0
294	20241126	163700	162092920	2995	2995	2995	2995	0
295	20241126	163600	162092920	2995	2995	2995	2995	0
296	20241126	163500	162092920	2995	2995	2995	2995	0
297	20241126	163400	162092920	2995	2995	2995	2995	0
298	20241126	163300	162092920	2995	2995	2995	2995	0
299	20241126	163200	162092920	2995	2995	2995	2995	0
300	20241126	163100	162092920	2995	2995	2995	2995	0
301	20241126	163000	162092920	2995	2995	2995	2995	0
302	20241126	162900	162092920	2995	2995	2995	2995	1219
303	20241126	162800	162092920	2995	2995	2995	2995	0
304	20241126	162700	162092920	2995	2995	2995	2995	0
305	20241126	162600	162092920	2995	2995	2995	2995	0
306	20241126	162500	162092920	2995	2995	2995	2995	0
307	20241126	162400	162092920	2995	2995	2995	2995	0
308	20241126	162300	162092920	2995	2995	2995	2995	0
309	20241126	162200	162092920	2995	2995	2995	2995	0
310	20241126	162100	162092920	2995	2995	2995	2995	0
311	20241126	162000	162092920	2995	2995	2995	2995	0
312	20241126	161900	162092920	2995	2995	2995	2995	0
313	20241126	161800	162092920	2995	2995	2995	2995	0
314	20241126	161700	162092920	2995	2995	2995	2995	0
315	20241126	161600	162092920	2995	2995	2995	2995	0
316	20241126	161500	162092920	2995	2995	2995	2995	0
317	20241126	161400	162092920	2995	2995	2995	2995	0
318	20241126	161300	162092920	2995	2995	2995	2995	0
319	20241126	161200	162092920	2995	2995	2995	2995	0
320	20241126	161100	162092920	2995	2995	2995	2995	0
321	20241126	161000	162092920	2995	2995	2995	2995	0
322	20241126	160900	162092920	2995	2995	2995	2995	0
323	20241126	160800	162092920	2995	2995	2995	2995	0
324	20241126	160700	162092920	2995	2995	2995	2995	0
325	20241126	160600	162092920	2995	2995	2995	2995	0
326	20241126	160500	162092920	2995	2995	2995	2995	0
327	20241126	160400	162092920	2995	2995	2995	2995	0
328	20241126	160300	162092920	2995	2995	2995	2995	0
329	20241126	160200	162092920	2995	2995	2995	2995	0
330	20241126	160100	162092920	2995	2995	2995	2995	0
331	20241126	160000	162092920	2995	2995	2995	2995	0
332	20241126	155900	162092920	2995	2995	2995	2995	1219
333	20241126	155800	162092920	2995	2995	2995	2995	0
334	20241126	155700	162092920	2995	2995	2995	2995	0
335	20241126	155600	162092920	2995	2995	2995	2995	0
336	20241126	155500	162092920	2995	2995	2995	2995	0
337	20241126	155400	162092920	2995	2995	2995	2995	0
338	20241126	155300	162092920	2995	2995	2995	2995	0
339	20241126	155200	162092920	2995	2995	2995	2995	0
340	20241126	155100	162092920	2995	2995	2995	2995	0
341	20241126	155000	162092920	2995	2995	2995	2995	0
342	20241126	154900	162092920	2995	2995	2995	2995	0
343	20241126	154800	162092920	2995	2995	2995	2995	0
344	20241126	154700	162092920	2995	2995	2995	2995	0
345	20241126	154600	162092920	2995	2995	2995	2995	0
346	20241126	154500	162092920	2995	2995	2995	2995	0
347	20241126	154400	162092920	2995	2995	2995	2995	0
348	20241126	154300	162092920	2995	2995	2995	2995	0
349	20241126	154200	162092920	2995	2995	2995	2995	0
350	20241126	154100	162092920	2995	2995	2995	2995	0
351	20241126	154000	162092920	2995	2995	2995	2995	0
352	20241126	153900	162092920	2995	2995	2995	2995	0
353	20241126	153800	162092920	2995	2995	2995	2995	0
354	20241126	153700	162092920	2995	2995	2995	2995	0
355	20241126	153600	162092920	2995	2995	2995	2995	0
356	20241126	153500	162092920	2995	2995	2995	2995	0
357	20241126	153400	162092920	2995	2995	2995	2995	0
358	20241126	153300	162092920	2995	2995	2995	2995	0
359	20241126	153200	162092920	2995	2995	2995	2995	0
360	20241126	153100	162092920	2995	2995	2995	2995	0
361	20241126	153000	162092920	2995	2995	2995	2995	1219
362	20241126	152900	158442015	3000	3000	3000	3000	0
363	20241126	152800	158442015	3000	3000	3000	3000	0
364	20241126	152700	158442015	3000	3000	3000	3000	0
365	20241126	152600	158442015	3000	3000	3000	3000	0
366	20241126	152500	158442015	3000	3000	3000	3000	0
367	20241126	152400	158442015	3000	3000	3000	3000	0
368	20241126	152300	158442015	3000	3000	3000	3000	0
369	20241126	152200	158442015	3000	3000	3000	3000	0
370	20241126	152100	158442015	3000	3000	3000	3000	0
371	20241126	152000	158442015	3000	3000	3000	3000	0
372	20241126	151900	158442015	3000	2990	3000	2990	12
373	20241126	151800	158406125	2990	2990	2990	2990	3
374	20241126	151700	158397155	3000	2990	3000	2990	20
375	20241126	151600	158337345	2990	2990	2990	2990	6
376	20241126	151500	158319405	2990	2990	2990	2990	10
377	20241126	151400	158289505	3000	3000	3000	3000	0
378	20241126	151300	158289505	3000	3000	3000	3000	0
379	20241126	151200	158289505	3000	3000	3000	3000	0
380	20241126	151100	158289505	3000	3000	3000	3000	1
381	20241126	151000	158286505	3005	2995	3005	2995	7
382	20241126	150900	158265495	3000	3000	3000	2990	142
383	20241126	150800	157839510	3000	2995	3000	2990	10
384	20241126	150700	157809560	2990	3000	3000	2990	19
385	20241126	150600	157752570	3000	3000	3000	3000	0
386	20241126	150500	157752570	3000	2995	3000	2990	10
387	20241126	150400	157722620	3000	3000	3000	3000	1
388	20241126	150300	157719620	2995	2990	2995	2990	16
389	20241126	150200	157671775	3000	2990	3000	2990	234
390	20241126	150100	156972010	2985	2985	2990	2980	8
391	20241126	150000	156948125	2985	2985	2985	2985	1
392	20241126	145900	156945140	2990	2990	2990	2990	1
393	20241126	145800	156942150	2980	2980	2980	2980	0
394	20241126	145700	156942150	2980	2985	2990	2980	17
395	20241126	145600	156891335	2990	2990	2990	2990	5
396	20241126	145500	156876385	2985	2985	2985	2985	0
397	20241126	145400	156876385	2985	2985	2985	2985	0
398	20241126	145300	156876385	2985	2985	2990	2980	54
399	20241126	145200	156715070	2990	2990	2990	2990	1
400	20241126	145100	156712080	2990	2990	2990	2990	0
401	20241126	145000	156712080	2990	2990	2990	2990	0
402	20241126	144900	156712080	2990	2990	2990	2990	0
403	20241126	144800	156712080	2990	2990	2990	2990	2
404	20241126	144700	156706100	2995	2990	2995	2990	155
405	20241126	144600	156242010	2985	2985	2985	2985	594
406	20241126	144500	154468920	2990	2990	2990	2990	1
407	20241126	144400	154465930	2985	2990	2990	2985	6
408	20241126	144300	154448005	2990	2990	2990	2990	0
409	20241126	144200	154448005	2990	2990	2990	2990	0
410	20241126	144100	154448005	2990	2990	2990	2990	0
411	20241126	144000	154448005	2990	2990	2990	2990	2
412	20241126	143900	154442025	2990	2990	2990	2990	0
413	20241126	143800	154442025	2990	2990	2990	2990	0
414	20241126	143700	154442025	2990	2990	2990	2990	0
415	20241126	143600	154442025	2990	2990	2990	2990	0
416	20241126	143500	154442025	2990	2990	2990	2990	0
417	20241126	143400	154442025	2990	2990	2990	2990	0
418	20241126	143300	154442025	2990	2990	2990	2990	2
419	20241126	143200	154436045	2990	2990	2990	2990	2
420	20241126	143100	154430065	2990	2990	2990	2990	5
421	20241126	143000	154415115	2990	2990	2990	2990	44
422	20241126	142900	154283555	2990	2980	2990	2980	270
423	20241126	142800	153476355	2985	2985	2985	2985	12
424	20241126	142700	153440535	2980	2980	2980	2980	0
425	20241126	142600	153440535	2980	2980	2980	2980	0
426	20241126	142500	153440535	2980	2980	2980	2980	40
427	20241126	142400	153321335	2980	2980	2980	2980	0
428	20241126	142300	153321335	2980	2980	2980	2980	0
429	20241126	142200	153321335	2980	2980	2980	2980	0
430	20241126	142100	153321335	2980	2980	2980	2980	10
431	20241126	142000	153291535	2975	2975	2975	2975	0
432	20241126	141900	153291535	2975	2975	2975	2975	0
433	20241126	141800	153291535	2975	2975	2975	2975	1
434	20241126	141700	153288560	2970	2970	2970	2970	70
435	20241126	141600	153080660	2970	2975	2975	2970	34
436	20241126	141500	152979520	2975	2975	2975	2975	0
437	20241126	141400	152979520	2975	2975	2975	2975	0
438	20241126	141300	152979520	2975	2975	2975	2975	0
439	20241126	141200	152979520	2975	2975	2975	2975	0
440	20241126	141100	152979520	2975	2975	2975	2975	0
441	20241126	141000	152979520	2975	2975	2975	2975	28
442	20241126	140900	152896220	2985	2985	2985	2985	2
443	20241126	140800	152890250	2985	2985	2985	2985	0
444	20241126	140700	152890250	2985	2985	2985	2985	30
445	20241126	140600	152800700	2990	2990	2990	2990	0
446	20241126	140500	152800700	2990	2990	2990	2990	0
447	20241126	140400	152800700	2990	2990	2990	2990	0
448	20241126	140300	152800700	2990	2990	2990	2990	281
449	20241126	140200	151960510	2995	2995	2995	2995	0
450	20241126	140100	151960510	2995	2995	2995	2995	0
451	20241126	140000	151960510	2995	2995	2995	2995	0
452	20241126	135900	151960510	2995	2995	2995	2995	0
453	20241126	135800	151960510	2995	2995	2995	2995	0
454	20241126	135700	151960510	2995	2995	2995	2995	0
455	20241126	135600	151960510	2995	2995	2995	2995	0
456	20241126	135500	151960510	2995	2995	2995	2995	0
457	20241126	135400	151960510	2995	2995	2995	2995	0
458	20241126	135300	151960510	2995	2995	2995	2995	0
459	20241126	135200	151960510	2995	2995	2995	2995	1
460	20241126	135100	151957515	2990	2990	2990	2990	0
461	20241126	135000	151957515	2990	2990	2990	2990	0
462	20241126	134900	151957515	2990	2990	2990	2990	0
463	20241126	134800	151957515	2990	2990	2990	2990	0
464	20241126	134700	151957515	2990	2990	2990	2990	43
465	20241126	134600	151828945	2990	2990	2990	2990	0
466	20241126	134500	151828945	2990	2990	2990	2990	7
467	20241126	134400	151808015	2995	2995	2995	2995	0
468	20241126	134300	151808015	2995	2995	2995	2995	0
469	20241126	134200	151808015	2995	2995	2995	2995	0
470	20241126	134100	151808015	2995	2995	2995	2995	0
471	20241126	134000	151808015	2995	2995	2995	2995	0
472	20241126	133900	151808015	2995	2995	2995	2995	0
473	20241126	133800	151808015	2995	2995	2995	2995	0
474	20241126	133700	151808015	2995	2995	2995	2995	0
475	20241126	133600	151808015	2995	2995	3000	2995	8
476	20241126	133500	151784050	2995	2995	2995	2995	39
477	20241126	133400	151667245	2995	2995	2995	2995	0
478	20241126	133300	151667245	2995	2995	2995	2995	0
479	20241126	133200	151667245	2995	2995	2995	2995	0
480	20241126	133100	151667245	2995	2995	2995	2995	0
481	20241126	133000	151667245	2995	2995	2995	2995	0
482	20241126	132900	151667245	2995	2990	2995	2990	46
483	20241126	132800	151529590	3000	2990	3000	2980	21
484	20241126	132700	151466980	3000	3000	3000	3000	1
485	20241126	132600	151463980	2995	3005	3005	2995	1556
486	20241126	132500	146788230	2995	2995	2995	2995	62
487	20241126	132400	146602540	2995	2995	2995	2995	0
488	20241126	132300	146602540	2995	2980	2995	2980	326
489	20241126	132200	145629435	2980	2980	2980	2980	0
490	20241126	132100	145629435	2980	2980	2980	2980	0
491	20241126	132000	145629435	2980	2980	2980	2980	0
492	20241126	131900	145629435	2980	2980	2980	2980	0
493	20241126	131800	145629435	2980	2980	2980	2980	0
494	20241126	131700	145629435	2980	2980	2980	2980	0
495	20241126	131600	145629435	2980	2980	2980	2980	0
496	20241126	131500	145629435	2980	2980	2980	2980	2
497	20241126	131400	145623475	2980	2985	2985	2980	5
498	20241126	131300	145608570	2985	2985	2985	2985	0
499	20241126	131200	145608570	2985	2985	2985	2985	0
500	20241126	131100	145608570	2985	2985	2985	2985	0
501	20241126	131000	145608570	2985	2985	2985	2985	56
502	20241126	130900	145441410	2985	2985	2985	2985	0
503	20241126	130800	145441410	2985	2985	2985	2985	0
504	20241126	130700	145441410	2985	2985	2985	2985	0
505	20241126	130600	145441410	2985	2985	2985	2985	0
506	20241126	130500	145441410	2985	2985	2985	2985	0
507	20241126	130400	145441410	2985	2985	2985	2985	0
508	20241126	130300	145441410	2985	2985	2985	2985	4
509	20241126	130200	145429470	2985	2985	2985	2985	0
510	20241126	130100	145429470	2985	2985	2985	2985	24
511	20241126	130000	145357830	2985	2985	2985	2985	0
512	20241126	125900	145357830	2985	2985	2985	2985	0
513	20241126	125800	145357830	2985	2985	2985	2985	0
514	20241126	125700	145357830	2985	2985	2985	2985	0
515	20241126	125600	145357830	2985	2985	2985	2985	0
516	20241126	125500	145357830	2985	2985	2985	2985	0
517	20241126	125400	145357830	2985	2985	2985	2985	0
518	20241126	125300	145357830	2985	2985	2985	2985	0
519	20241126	125200	145357830	2985	2985	2985	2985	2
520	20241126	125100	145351860	2990	2990	2990	2990	9
521	20241126	125000	145324950	2985	2985	2985	2985	9
522	20241126	124900	145298085	2985	2980	2985	2980	29
523	20241126	124800	145211655	2980	2980	2980	2980	9
524	20241126	124700	145184835	2985	2985	2985	2985	1
525	20241126	124600	145181850	2990	2990	2990	2990	0
526	20241126	124500	145181850	2990	2990	2990	2990	0
527	20241126	124400	145181850	2990	2990	2990	2990	0
528	20241126	124300	145181850	2990	2990	2990	2990	0
529	20241126	124200	145181850	2990	2990	2990	2990	0
530	20241126	124100	145181850	2990	2990	2990	2990	0
531	20241126	124000	145181850	2990	2990	2990	2990	0
532	20241126	123900	145181850	2990	2990	2990	2990	0
533	20241126	123800	145181850	2990	2990	2990	2990	3
534	20241126	123700	145172880	2990	2990	2990	2990	0
535	20241126	123600	145172880	2990	2990	2990	2990	0
536	20241126	123500	145172880	2990	2990	2990	2990	0
537	20241126	123400	145172880	2990	2990	2990	2990	0
538	20241126	123300	145172880	2990	2980	2990	2980	3
539	20241126	123200	145163930	2975	2980	2985	2970	246
540	20241126	123100	144432735	2975	2980	2980	2975	130
541	20241126	123000	144045490	2990	2990	2990	2990	9
542	20241126	122900	144018580	2995	2995	2995	2995	0
543	20241126	122800	144018580	2995	2995	2995	2995	0
544	20241126	122700	144018580	2995	2995	2995	2995	0
545	20241126	122600	144018580	2995	2995	2995	2995	0
546	20241126	122500	144018580	2995	2990	2995	2990	3
547	20241126	122400	144009605	2990	2990	2990	2990	7
548	20241126	122300	143988675	2990	2985	2990	2985	49
549	20241126	122200	143842195	2990	2990	2990	2990	0
550	20241126	122100	143842195	2990	2990	2990	2990	0
551	20241126	122000	143842195	2990	2990	2990	2990	0
552	20241126	121900	143842195	2990	2980	2990	2980	109
553	20241126	121800	143517325	2990	3000	3000	2990	2
554	20241126	121700	143511335	3010	3010	3010	3010	0
555	20241126	121600	143511335	3010	3010	3010	3010	597
556	20241126	121500	141714365	3010	3005	3010	3000	1511
557	20241126	121400	137173355	3020	3015	3020	3000	8
558	20241126	121300	137149320	2995	2995	2995	2995	841
559	20241126	121200	134630525	2995	2995	2995	2995	0
560	20241126	121100	134630525	2995	2995	2995	2995	0
561	20241126	121000	134630525	2995	2995	2995	2995	268
562	20241126	120900	133827865	2995	2995	2995	2995	100
563	20241126	120800	133528365	2995	2995	2995	2995	0
564	20241126	120700	133528365	2995	2995	2995	2995	0
565	20241126	120600	133528365	2995	2995	2995	2995	0
566	20241126	120500	133528365	2995	2995	2995	2995	0
567	20241126	120400	133528365	2995	2995	2995	2995	0
568	20241126	120300	133528365	2995	2995	2995	2995	0
569	20241126	120200	133528365	2995	2995	2995	2995	0
570	20241126	120100	133528365	2995	2995	2995	2995	0
571	20241126	120000	133528365	2995	2995	2995	2995	0
572	20241126	115900	133528365	2995	2995	2995	2995	0
573	20241126	115800	133528365	2995	2995	2995	2995	0
574	20241126	115700	133528365	2995	2995	2995	2995	0
575	20241126	115600	133528365	2995	2990	2995	2990	400
576	20241126	115500	132330990	2985	2985	2985	2985	0
577	20241126	115400	132330990	2985	2985	2985	2985	144
578	20241126	115300	131901150	2985	2985	2985	2985	0
579	20241126	115200	131901150	2985	2985	2985	2985	0
580	20241126	115100	131901150	2985	2985	2985	2985	0
581	20241126	115000	131901150	2985	2985	2985	2985	0
582	20241126	114900	131901150	2985	2985	2985	2985	0
583	20241126	114800	131901150	2985	2985	2985	2985	0
584	20241126	114700	131901150	2985	2985	2985	2985	0
585	20241126	114600	131901150	2985	2985	2985	2985	0
586	20241126	114500	131901150	2985	2985	2985	2985	7
587	20241126	114400	131880255	2985	2985	2985	2985	0
588	20241126	114300	131880255	2985	2985	2985	2985	0
589	20241126	114200	131880255	2985	2985	2985	2985	0
590	20241126	114100	131880255	2985	2985	2985	2985	0
591	20241126	114000	131880255	2985	2985	2985	2985	0
592	20241126	113900	131880255	2985	2985	2985	2985	0
593	20241126	113800	131880255	2985	2985	2985	2985	0
594	20241126	113700	131880255	2985	2985	2985	2985	1000
595	20241126	113600	128895255	2990	2990	2990	2990	30
596	20241126	113500	128805555	2995	2995	2995	2995	0
597	20241126	113400	128805555	2995	2995	2995	2995	0
598	20241126	113300	128805555	2995	2995	2995	2995	0
599	20241126	113200	128805555	2995	2995	2995	2995	10
600	20241126	113100	128775605	2990	3005	3005	2990	7
601	20241126	113000	128754630	3015	3015	3015	3015	0
602	20241126	112900	128754630	3015	3015	3015	3015	0
603	20241126	112800	128754630	3015	3015	3015	3015	0
604	20241126	112700	128754630	3015	3015	3015	3015	0
605	20241126	112600	128754630	3015	3015	3015	3015	1
606	20241126	112500	128751615	3020	3020	3020	3020	0
607	20241126	112400	128751615	3020	3020	3020	3020	0
608	20241126	112300	128751615	3020	3020	3020	3020	0
609	20241126	112200	128751615	3020	3020	3020	3020	0
610	20241126	112100	128751615	3020	3020	3020	3020	0
611	20241126	112000	128751615	3020	3020	3020	3020	1
612	20241126	111900	128748595	3000	3000	3000	3000	0
613	20241126	111800	128748595	3000	3000	3000	3000	0
614	20241126	111700	128748595	3000	3030	3030	2995	2817
615	20241126	111600	120258440	3040	3040	3040	3040	1
616	20241126	111500	120255400	3030	3030	3030	3030	48
617	20241126	111400	120109960	3045	3045	3045	3045	0
618	20241126	111300	120109960	3045	3045	3045	3045	0
619	20241126	111200	120109960	3045	3045	3050	3045	2320
620	20241126	111100	113045515	3040	3020	3040	3020	2751
621	20241126	111000	104701185	3025	3025	3025	3025	10
622	20241126	110900	104670935	3025	3020	3025	3020	889
623	20241126	110800	101986150	3005	3005	3005	3005	781
624	20241126	110700	99639245	3000	2995	3000	2995	957
625	20241126	110600	96772015	2990	2990	2990	2990	0
626	20241126	110500	96772015	2990	2990	2990	2990	696
627	20241126	110400	94690975	2980	2995	2995	2980	22
628	20241126	110300	94625220	3000	3000	3000	3000	165
629	20241126	110200	94130220	3000	3000	3000	3000	0
630	20241126	110100	94130220	3000	3000	3000	3000	2
631	20241126	110000	94124220	3000	3000	3000	3000	0
632	20241126	105900	94124220	3000	3000	3000	3000	1
633	20241126	105800	94121220	3000	3000	3000	3000	0
634	20241126	105700	94121220	3000	3000	3000	3000	0
635	20241126	105600	94121220	3000	3000	3000	3000	0
636	20241126	105500	94121220	3000	3000	3000	3000	0
637	20241126	105400	94121220	3000	3000	3000	3000	0
638	20241126	105300	94121220	3000	3000	3000	3000	50
639	20241126	105200	93971220	3005	3005	3005	3005	1
640	20241126	105100	93968215	3000	3005	3005	3000	62
641	20241126	105000	93782205	3005	3005	3005	3005	2
642	20241126	104900	93776195	3005	3005	3005	3005	3332
643	20241126	104800	83763535	3025	3010	3025	3010	1398
644	20241126	104700	79555535	3005	3020	3020	3005	4855
645	20241126	104600	64954035	3025	3025	3025	3025	0
646	20241126	104500	64954035	3025	3025	3025	3025	0
647	20241126	104400	64954035	3025	3025	3025	3025	2
648	20241126	104300	64947985	3030	3025	3030	3025	18
649	20241126	104200	64893530	3030	3030	3030	3030	0
650	20241126	104100	64893530	3030	3030	3030	3030	0
651	20241126	104000	64893530	3030	3030	3030	3030	1
652	20241126	103900	64890500	3030	3030	3030	3030	1
653	20241126	103800	64887470	3030	3030	3030	3030	50
654	20241126	103700	64735970	3030	3030	3030	3030	5
655	20241126	103600	64720820	3030	3010	3030	3010	1746
656	20241126	103500	59440330	3010	3020	3020	3010	15
657	20241126	103400	59395125	3025	3025	3025	3025	1
658	20241126	103300	59392100	3030	3030	3030	3030	1
659	20241126	103200	59389070	3030	3030	3030	3030	0
660	20241126	103100	59389070	3030	3030	3030	3030	0
661	20241126	103000	59389070	3030	3030	3030	3030	0
662	20241126	102900	59389070	3030	3030	3030	3030	0
663	20241126	102800	59389070	3030	3020	3030	3020	398
664	20241126	102700	58186855	3020	3020	3020	3020	0
665	20241126	102600	58186855	3020	3020	3020	3020	0
666	20241126	102500	58186855	3020	3020	3020	3020	0
667	20241126	102400	58186855	3020	3020	3020	3020	0
668	20241126	102300	58186855	3020	3020	3020	3020	10
669	20241126	102200	58156655	3020	3020	3020	3020	0
670	20241126	102100	58156655	3020	3020	3020	3020	0
671	20241126	102000	58156655	3020	3020	3020	3020	0
672	20241126	101900	58156655	3020	3005	3020	3005	66
673	20241126	101800	57958135	3005	3010	3010	3005	1000
674	20241126	101700	54953105	3010	3015	3015	3010	40
675	20241126	101600	54832510	3020	3020	3020	3020	0
676	20241126	101500	54832510	3020	3020	3020	3020	1
677	20241126	101400	54829490	3015	3020	3020	3015	3
678	20241126	101300	54820435	3015	3015	3015	3015	0
679	20241126	101200	54820435	3015	3015	3015	3015	53
680	20241126	101100	54660640	3025	3025	3025	3025	0
681	20241126	101000	54660640	3025	3015	3025	3015	29
682	20241126	100900	54573105	3025	3015	3030	3015	617
683	20241126	100800	52706735	3015	3015	3015	3010	434
684	20241126	100700	51398880	3010	3010	3010	3010	118
685	20241126	100600	51043700	3005	3005	3010	3005	453
686	20241126	100500	49682425	3005	3000	3005	3000	723
687	20241126	100400	47512350	2990	3000	3000	2990	260
688	20241126	100300	46734720	3000	2985	3000	2985	1021
689	20241126	100200	43678590	2985	2985	2985	2985	702
690	20241126	100100	41583120	2985	2985	2985	2985	600
691	20241126	100000	39792120	2985	2990	2990	2985	401
692	20241126	095900	38595130	2985	2975	2985	2975	332
693	20241126	095800	37607255	2975	2980	2980	2975	993
694	20241126	095700	34653070	2990	2985	2990	2985	2
695	20241126	095600	34647095	2985	2980	2985	2975	48
696	20241126	095500	34503940	2980	2975	2980	2975	104
697	20241126	095400	34194430	2975	2985	3000	2975	3225
698	20241126	095300	24532530	2985	2965	2985	2965	1037
699	20241126	095200	21442640	2965	2955	2965	2955	5
700	20241126	095100	21427830	2950	2950	2950	2950	1194
701	20241126	095000	17905530	2950	2950	2950	2950	0
702	20241126	094900	17905530	2950	2960	2960	2950	1548
703	20241126	094800	13332730	2960	2950	2960	2950	476
704	20241126	094700	11924730	2955	2955	2955	2955	0
705	20241126	094600	11924730	2955	2950	2955	2950	201
706	20241126	094500	11331775	2955	2950	2955	2950	791
707	20241126	094400	8998270	2945	2945	2950	2945	1169
708	20241126	094300	5555560	2940	2935	2940	2935	243
709	20241126	094200	4841900	2935	2935	2935	2935	10
710	20241126	094100	4812550	2930	2930	2930	2930	6
711	20241126	094000	4794970	2935	2925	2935	2925	200
712	20241126	093900	4209950	2930	2940	2940	2925	872
713	20241126	093800	1654180	2940	2940	2940	2940	0
714	20241126	093700	1654180	2940	2940	2940	2940	0
715	20241126	093600	1654180	2940	2940	2940	2940	12
716	20241126	093500	1618900	2940	2940	2940	2940	0
717	20241126	093400	1618900	2940	2930	2940	2925	75
718	20241126	093300	1399040	2930	2930	2930	2930	0
719	20241126	093200	1399040	2930	2930	2930	2930	0
720	20241126	093100	1399040	2930	2930	2930	2930	100
721	20241126	093000	1106040	2940	2940	2940	2940	0
722	20241126	092900	1106040	2940	2940	2940	2940	0
723	20241126	092800	1106040	2940	2940	2940	2940	0
724	20241126	092700	1106040	2940	2940	2940	2940	0
725	20241126	092600	1106040	2940	2940	2940	2940	0
726	20241126	092500	1106040	2940	2940	2940	2940	1
727	20241126	092400	1103100	2940	2940	2940	2940	0
728	20241126	092300	1103100	2940	2940	2940	2940	0
729	20241126	092200	1103100	2940	2940	2940	2940	0
730	20241126	092100	1103100	2940	2940	2940	2940	1
731	20241126	092000	1100160	2940	2940	2940	2940	0
732	20241126	091900	1100160	2940	2940	2940	2940	0
733	20241126	091800	1100160	2940	2940	2940	2940	0
734	20241126	091700	1100160	2940	2940	2940	2940	0
735	20241126	091600	1100160	2940	2940	2940	2940	0
736	20241126	091500	1100160	2940	2940	2940	2940	0
737	20241126	091400	1100160	2940	2940	2940	2940	5
738	20241126	091300	1085460	2940	2940	2940	2940	0
739	20241126	091200	1085460	2940	2940	2940	2940	1
740	20241126	091100	1082520	2930	2930	2930	2930	0
741	20241126	091000	1082520	2930	2930	2930	2930	0
742	20241126	090900	1082520	2930	2930	2930	2930	0
743	20241126	090800	1082520	2930	2930	2930	2930	0
744	20241126	090700	1082520	2930	2930	2930	2930	0
745	20241126	090600	1082520	2930	2930	2930	2930	0
746	20241126	090500	1082520	2930	2945	2945	2930	300
747	20241126	090400	203490	2950	2950	2950	2950	0
748	20241126	090300	203490	2950	2945	2950	2945	51
749	20241126	090200	53185	2950	2950	2950	2950	0
750	20241126	090100	53185	2950	2950	2950	2950	1
751	20241126	090000	50235	2955	2955	2955	2955	17