KissMeData/050890/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	193400	1330653265	5040	5040	5040	5040	8013
3	20241126	193300	1330653265	5040	5040	5040	5040	0
4	20241126	193200	1330653265	5040	5040	5040	5040	0
5	20241126	193100	1330653265	5040	5040	5040	5040	0
6	20241126	193000	1330653265	5040	5040	5040	5040	0
7	20241126	192900	1330653265	5040	5040	5040	5040	0
8	20241126	192800	1330653265	5040	5040	5040	5040	0
9	20241126	192700	1330653265	5040	5040	5040	5040	0
10	20241126	192600	1330653265	5040	5040	5040	5040	0
11	20241126	192500	1330653265	5040	5040	5040	5040	0
12	20241126	192400	1330653265	5040	5040	5040	5040	0
13	20241126	192300	1330653265	5040	5040	5040	5040	0
14	20241126	192200	1330653265	5040	5040	5040	5040	0
15	20241126	192100	1330653265	5040	5040	5040	5040	0
16	20241126	192000	1330653265	5040	5040	5040	5040	0
17	20241126	191900	1330653265	5040	5040	5040	5040	0
18	20241126	191800	1330653265	5040	5040	5040	5040	0
19	20241126	191700	1330653265	5040	5040	5040	5040	0
20	20241126	191600	1330653265	5040	5040	5040	5040	0
21	20241126	191500	1330653265	5040	5040	5040	5040	0
22	20241126	191400	1330653265	5040	5040	5040	5040	0
23	20241126	191300	1330653265	5040	5040	5040	5040	0
24	20241126	191200	1330653265	5040	5040	5040	5040	0
25	20241126	191100	1330653265	5040	5040	5040	5040	0
26	20241126	191000	1330653265	5040	5040	5040	5040	0
27	20241126	190900	1330653265	5040	5040	5040	5040	0
28	20241126	190800	1330653265	5040	5040	5040	5040	0
29	20241126	190700	1330653265	5040	5040	5040	5040	0
30	20241126	190600	1330653265	5040	5040	5040	5040	0
31	20241126	190500	1330653265	5040	5040	5040	5040	0
32	20241126	190400	1330653265	5040	5040	5040	5040	8013
33	20241126	190300	1330653265	5040	5040	5040	5040	0
34	20241126	190200	1330653265	5040	5040	5040	5040	0
35	20241126	190100	1330653265	5040	5040	5040	5040	0
36	20241126	190000	1330653265	5040	5040	5040	5040	0
37	20241126	185900	1330653265	5040	5040	5040	5040	0
38	20241126	185800	1330653265	5040	5040	5040	5040	0
39	20241126	185700	1330653265	5040	5040	5040	5040	0
40	20241126	185600	1330653265	5040	5040	5040	5040	0
41	20241126	185500	1330653265	5040	5040	5040	5040	0
42	20241126	185400	1330653265	5040	5040	5040	5040	0
43	20241126	185300	1330653265	5040	5040	5040	5040	0
44	20241126	185200	1330653265	5040	5040	5040	5040	0
45	20241126	185100	1330653265	5040	5040	5040	5040	0
46	20241126	185000	1330653265	5040	5040	5040	5040	0
47	20241126	184900	1330653265	5040	5040	5040	5040	0
48	20241126	184800	1330653265	5040	5040	5040	5040	0
49	20241126	184700	1330653265	5040	5040	5040	5040	0
50	20241126	184600	1330653265	5040	5040	5040	5040	0
51	20241126	184500	1330653265	5040	5040	5040	5040	0
52	20241126	184400	1330653265	5040	5040	5040	5040	0
53	20241126	184300	1330653265	5040	5040	5040	5040	0
54	20241126	184200	1330653265	5040	5040	5040	5040	0
55	20241126	184100	1330653265	5040	5040	5040	5040	0
56	20241126	184000	1330653265	5040	5040	5040	5040	0
57	20241126	183900	1330653265	5040	5040	5040	5040	0
58	20241126	183800	1330653265	5040	5040	5040	5040	0
59	20241126	183700	1330653265	5040	5040	5040	5040	0
60	20241126	183600	1330653265	5040	5040	5040	5040	0
61	20241126	183500	1330653265	5040	5040	5040	5040	0
62	20241126	183400	1330653265	5040	5040	5040	5040	8013
63	20241126	183300	1330653265	5040	5040	5040	5040	0
64	20241126	183200	1330653265	5040	5040	5040	5040	0
65	20241126	183100	1330653265	5040	5040	5040	5040	0
66	20241126	183000	1330653265	5040	5040	5040	5040	0
67	20241126	182900	1330653265	5040	5040	5040	5040	0
68	20241126	182800	1330653265	5040	5040	5040	5040	0
69	20241126	182700	1330653265	5040	5040	5040	5040	0
70	20241126	182600	1330653265	5040	5040	5040	5040	0
71	20241126	182500	1330653265	5040	5040	5040	5040	0
72	20241126	182400	1330653265	5040	5040	5040	5040	0
73	20241126	182300	1330653265	5040	5040	5040	5040	0
74	20241126	182200	1330653265	5040	5040	5040	5040	0
75	20241126	182100	1330653265	5040	5040	5040	5040	0
76	20241126	182000	1330653265	5040	5040	5040	5040	0
77	20241126	181900	1330653265	5040	5040	5040	5040	0
78	20241126	181800	1330653265	5040	5040	5040	5040	0
79	20241126	181700	1330653265	5040	5040	5040	5040	0
80	20241126	181600	1330653265	5040	5040	5040	5040	0
81	20241126	181500	1330653265	5040	5040	5040	5040	0
82	20241126	181400	1330653265	5040	5040	5040	5040	0
83	20241126	181300	1330653265	5040	5040	5040	5040	0
84	20241126	181200	1330653265	5040	5040	5040	5040	0
85	20241126	181100	1330653265	5040	5040	5040	5040	0
86	20241126	181000	1330653265	5040	5040	5040	5040	0
87	20241126	180900	1330653265	5040	5040	5040	5040	0
88	20241126	180800	1330653265	5040	5040	5040	5040	0
89	20241126	180700	1330653265	5040	5040	5040	5040	0
90	20241126	180600	1330653265	5040	5040	5040	5040	0
91	20241126	180500	1330653265	5040	5040	5040	5040	0
92	20241126	180400	1330653265	5040	5040	5040	5040	8013
93	20241126	180300	1330653265	5040	5040	5040	5040	0
94	20241126	180200	1330653265	5040	5040	5040	5040	0
95	20241126	180100	1330653265	5040	5040	5040	5040	0
96	20241126	180000	1330653265	5040	5040	5040	5040	0
97	20241126	175900	1330653265	5040	5040	5040	5040	0
98	20241126	175800	1330653265	5040	5040	5040	5040	0
99	20241126	175700	1330653265	5040	5040	5040	5040	0
100	20241126	175600	1330653265	5040	5040	5040	5040	0
101	20241126	175500	1330653265	5040	5040	5040	5040	0
102	20241126	175400	1330653265	5040	5040	5040	5040	0
103	20241126	175300	1330653265	5040	5040	5040	5040	0
104	20241126	175200	1330653265	5040	5040	5040	5040	0
105	20241126	175100	1330653265	5040	5040	5040	5040	0
106	20241126	175000	1330653265	5040	5040	5040	5040	0
107	20241126	174900	1330653265	5040	5040	5040	5040	0
108	20241126	174800	1330653265	5040	5040	5040	5040	0
109	20241126	174700	1330653265	5040	5040	5040	5040	0
110	20241126	174600	1330653265	5040	5040	5040	5040	0
111	20241126	174500	1330653265	5040	5040	5040	5040	0
112	20241126	174400	1330653265	5040	5040	5040	5040	0
113	20241126	174300	1330653265	5040	5040	5040	5040	0
114	20241126	174200	1330653265	5040	5040	5040	5040	0
115	20241126	174100	1330653265	5040	5040	5040	5040	0
116	20241126	174000	1330653265	5040	5040	5040	5040	0
117	20241126	173900	1330653265	5040	5040	5040	5040	0
118	20241126	173800	1330653265	5040	5040	5040	5040	0
119	20241126	173700	1330653265	5040	5040	5040	5040	0
120	20241126	173600	1330653265	5040	5040	5040	5040	0
121	20241126	173500	1330653265	5040	5040	5040	5040	0
122	20241126	173400	1330653265	5040	5040	5040	5040	8013
123	20241126	173300	1330653265	5040	5040	5040	5040	0
124	20241126	173200	1330653265	5040	5040	5040	5040	0
125	20241126	173100	1330653265	5040	5040	5040	5040	0
126	20241126	173000	1330653265	5040	5040	5040	5040	0
127	20241126	172900	1330653265	5040	5040	5040	5040	0
128	20241126	172800	1330653265	5040	5040	5040	5040	0
129	20241126	172700	1330653265	5040	5040	5040	5040	0
130	20241126	172600	1330653265	5040	5040	5040	5040	0
131	20241126	172500	1330653265	5040	5040	5040	5040	0
132	20241126	172400	1330653265	5040	5040	5040	5040	0
133	20241126	172300	1330653265	5040	5040	5040	5040	0
134	20241126	172200	1330653265	5040	5040	5040	5040	0
135	20241126	172100	1330653265	5040	5040	5040	5040	0
136	20241126	172000	1330653265	5040	5040	5040	5040	0
137	20241126	171900	1330653265	5040	5040	5040	5040	0
138	20241126	171800	1330653265	5040	5040	5040	5040	0
139	20241126	171700	1330653265	5040	5040	5040	5040	0
140	20241126	171600	1330653265	5040	5040	5040	5040	0
141	20241126	171500	1330653265	5040	5040	5040	5040	0
142	20241126	171400	1330653265	5040	5040	5040	5040	0
143	20241126	171300	1330653265	5040	5040	5040	5040	0
144	20241126	171200	1330653265	5040	5040	5040	5040	0
145	20241126	171100	1330653265	5040	5040	5040	5040	0
146	20241126	171000	1330653265	5040	5040	5040	5040	0
147	20241126	170900	1330653265	5040	5040	5040	5040	0
148	20241126	170800	1330653265	5040	5040	5040	5040	0
149	20241126	170700	1330653265	5040	5040	5040	5040	0
150	20241126	170600	1330653265	5040	5040	5040	5040	0
151	20241126	170500	1330653265	5040	5040	5040	5040	0
152	20241126	170400	1330653265	5040	5040	5040	5040	8013
153	20241126	170300	1330653265	5040	5040	5040	5040	0
154	20241126	170200	1330653265	5040	5040	5040	5040	0
155	20241126	170100	1330653265	5040	5040	5040	5040	0
156	20241126	170000	1330653265	5040	5040	5040	5040	0
157	20241126	165900	1330653265	5040	5040	5040	5040	0
158	20241126	165800	1330653265	5040	5040	5040	5040	0
159	20241126	165700	1330653265	5040	5040	5040	5040	0
160	20241126	165600	1330653265	5040	5040	5040	5040	0
161	20241126	165500	1330653265	5040	5040	5040	5040	0
162	20241126	165400	1330653265	5040	5040	5040	5040	0
163	20241126	165300	1330653265	5040	5040	5040	5040	0
164	20241126	165200	1330653265	5040	5040	5040	5040	0
165	20241126	165100	1330653265	5040	5040	5040	5040	0
166	20241126	165000	1330653265	5040	5040	5040	5040	0
167	20241126	164900	1330653265	5040	5040	5040	5040	0
168	20241126	164800	1330653265	5040	5040	5040	5040	0
169	20241126	164700	1330653265	5040	5040	5040	5040	0
170	20241126	164600	1330653265	5040	5040	5040	5040	0
171	20241126	164500	1330653265	5040	5040	5040	5040	0
172	20241126	164400	1330653265	5040	5040	5040	5040	0
173	20241126	164300	1330653265	5040	5040	5040	5040	0
174	20241126	164200	1330653265	5040	5040	5040	5040	0
175	20241126	164100	1330653265	5040	5040	5040	5040	0
176	20241126	164000	1330653265	5040	5040	5040	5040	0
177	20241126	163900	1330653265	5040	5040	5040	5040	0
178	20241126	163800	1330653265	5040	5040	5040	5040	0
179	20241126	163700	1330653265	5040	5040	5040	5040	0
180	20241126	163600	1330653265	5040	5040	5040	5040	0
181	20241126	163500	1330653265	5040	5040	5040	5040	0
182	20241126	163400	1330653265	5040	5040	5040	5040	8013
183	20241126	163300	1330653265	5040	5040	5040	5040	0
184	20241126	163200	1330653265	5040	5040	5040	5040	0
185	20241126	163100	1330653265	5040	5040	5040	5040	0
186	20241126	163000	1330653265	5040	5040	5040	5040	0
187	20241126	162900	1330653265	5040	5040	5040	5040	0
188	20241126	162800	1330653265	5040	5040	5040	5040	0
189	20241126	162700	1330653265	5040	5040	5040	5040	0
190	20241126	162600	1330653265	5040	5040	5040	5040	0
191	20241126	162500	1330653265	5040	5040	5040	5040	0
192	20241126	162400	1330653265	5040	5040	5040	5040	0
193	20241126	162300	1330653265	5040	5040	5040	5040	0
194	20241126	162200	1330653265	5040	5040	5040	5040	0
195	20241126	162100	1330653265	5040	5040	5040	5040	0
196	20241126	162000	1330653265	5040	5040	5040	5040	0
197	20241126	161900	1330653265	5040	5040	5040	5040	0
198	20241126	161800	1330653265	5040	5040	5040	5040	0
199	20241126	161700	1330653265	5040	5040	5040	5040	0
200	20241126	161600	1330653265	5040	5040	5040	5040	0
201	20241126	161500	1330653265	5040	5040	5040	5040	0
202	20241126	161400	1330653265	5040	5040	5040	5040	0
203	20241126	161300	1330653265	5040	5040	5040	5040	0
204	20241126	161200	1330653265	5040	5040	5040	5040	0
205	20241126	161100	1330653265	5040	5040	5040	5040	0
206	20241126	161000	1330653265	5040	5040	5040	5040	0
207	20241126	160900	1330653265	5040	5040	5040	5040	0
208	20241126	160800	1330653265	5040	5040	5040	5040	0
209	20241126	160700	1330653265	5040	5040	5040	5040	0
210	20241126	160600	1330653265	5040	5040	5040	5040	0
211	20241126	160500	1330653265	5040	5040	5040	5040	0
212	20241126	160400	1330653265	5040	5040	5040	5040	8013
213	20241126	160300	1330653265	5040	5040	5040	5040	0
214	20241126	160200	1330653265	5040	5040	5040	5040	0
215	20241126	160100	1330653265	5040	5040	5040	5040	0
216	20241126	160000	1330653265	5040	5040	5040	5040	0
217	20241126	155900	1330653265	5040	5040	5040	5040	0
218	20241126	155800	1330653265	5040	5040	5040	5040	0
219	20241126	155700	1330653265	5040	5040	5040	5040	0
220	20241126	155600	1330653265	5040	5040	5040	5040	0
221	20241126	155500	1330653265	5040	5040	5040	5040	0
222	20241126	155400	1330653265	5040	5040	5040	5040	0
223	20241126	155300	1330653265	5040	5040	5040	5040	0
224	20241126	155200	1330653265	5040	5040	5040	5040	0
225	20241126	155100	1330653265	5040	5040	5040	5040	0
226	20241126	155000	1330653265	5040	5040	5040	5040	0
227	20241126	154900	1330653265	5040	5040	5040	5040	0
228	20241126	154800	1330653265	5040	5040	5040	5040	0
229	20241126	154700	1330653265	5040	5040	5040	5040	0
230	20241126	154600	1330653265	5040	5040	5040	5040	0
231	20241126	154500	1330653265	5040	5040	5040	5040	0
232	20241126	154400	1330653265	5040	5040	5040	5040	0
233	20241126	154300	1330653265	5040	5040	5040	5040	0
234	20241126	154200	1330653265	5040	5040	5040	5040	0
235	20241126	154100	1330653265	5040	5040	5040	5040	0
236	20241126	154000	1330653265	5040	5040	5040	5040	0
237	20241126	153900	1330653265	5040	5040	5040	5040	0
238	20241126	153800	1330653265	5040	5040	5040	5040	0
239	20241126	153700	1330653265	5040	5040	5040	5040	0
240	20241126	153600	1330653265	5040	5040	5040	5040	0
241	20241126	153500	1330653265	5040	5040	5040	5040	0
242	20241126	153400	1330653265	5040	5040	5040	5040	8013
243	20241126	153300	1330653265	5040	5040	5040	5040	0
244	20241126	153200	1330653265	5040	5040	5040	5040	0
245	20241126	153100	1330653265	5040	5040	5040	5040	0
246	20241126	153000	1330653265	5040	5040	5040	5040	8013
247	20241126	152900	1290267745	5040	5040	5040	5040	0
248	20241126	152800	1290267745	5040	5040	5040	5040	0
249	20241126	152700	1290267745	5040	5040	5040	5040	0
250	20241126	152600	1290267745	5040	5040	5040	5040	0
251	20241126	152500	1290267745	5040	5040	5040	5040	0
252	20241126	152400	1290267745	5040	5040	5040	5040	0
253	20241126	152300	1290267745	5040	5040	5040	5040	0
254	20241126	152200	1290267745	5040	5040	5040	5040	0
255	20241126	152100	1290267745	5040	5040	5040	5040	0
256	20241126	152000	1290267745	5040	5040	5040	5040	0
257	20241126	151900	1290267745	5040	5040	5050	5030	18245
258	20241126	151800	1198201105	5040	5030	5040	5030	496
259	20241126	151700	1195703325	5030	5030	5040	5030	2643
260	20241126	151600	1182408755	5030	5030	5030	5030	34
261	20241126	151500	1182237735	5020	5020	5020	5020	1058
262	20241126	151400	1176926575	5010	5020	5020	5010	385
263	20241126	151300	1174994075	5020	5020	5020	5020	296
264	20241126	151200	1173508155	5010	5010	5010	5010	100
265	20241126	151100	1173007155	5010	5010	5010	5010	201
266	20241126	151000	1172000145	5010	5010	5010	5010	0
267	20241126	150900	1172000145	5010	5020	5020	5010	1810
268	20241126	150800	1162923845	5020	5020	5020	5020	250
269	20241126	150700	1161668845	5030	5030	5030	5020	3005
270	20241126	150600	1146553705	5020	5030	5030	5020	293
271	20241126	150500	1145080295	5030	5020	5030	5020	479
272	20241126	150400	1142673375	5030	5020	5030	5010	292
273	20241126	150300	1141207395	5030	5010	5030	5010	6532
274	20241126	150200	1108412535	5020	5010	5020	5010	221
275	20241126	150100	1107304475	5020	5020	5020	5020	5
276	20241126	150000	1107279375	5020	5010	5020	5010	1508
277	20241126	145900	1099724275	5010	5020	5020	5010	801
278	20241126	145800	1095703265	5020	5010	5020	5010	1317
279	20241126	145700	1089103955	5010	5000	5010	5000	298
280	20241126	145600	1087613155	5010	4995	5010	4995	3725
281	20241126	145500	1068996155	4995	4995	4995	4990	2354
282	20241126	145400	1057249685	4990	4990	4995	4990	1168
283	20241126	145300	1051421360	4995	4995	4995	4995	1307
284	20241126	145200	1044892895	4995	4995	4995	4995	2
285	20241126	145100	1044882905	4990	4990	4990	4990	55
286	20241126	145000	1044608455	4990	4990	4990	4990	400
287	20241126	144900	1042612455	4995	4995	4995	4995	200
288	20241126	144800	1041613455	4990	4995	4995	4990	201
289	20241126	144700	1040610460	4990	4990	4990	4990	132
290	20241126	144600	1039951780	4995	4995	4995	4995	0
291	20241126	144500	1039951780	4995	5000	5000	4995	173
292	20241126	144400	1039087495	4995	4995	4995	4995	858
293	20241126	144300	1034801785	4995	4995	4995	4995	1
294	20241126	144200	1034796790	4995	4990	4995	4990	24
295	20241126	144100	1034676930	4995	4995	4995	4995	147
296	20241126	144000	1033942665	4990	4990	4990	4990	1
297	20241126	143900	1033937675	4990	4995	5000	4990	376
298	20241126	143800	1032061390	5000	5000	5000	5000	2
299	20241126	143700	1032051390	4990	4990	4990	4990	19
300	20241126	143600	1031956580	5000	4990	5000	4990	566
301	20241126	143500	1029132230	4990	5000	5000	4990	76
302	20241126	143400	1028752980	5000	4990	5000	4990	780
303	20241126	143300	1024858780	4995	5000	5000	4995	894
304	20241126	143200	1020393150	5000	5000	5000	5000	20
305	20241126	143100	1020293150	5000	5000	5000	5000	996
306	20241126	143000	1015313150	5000	5010	5010	5000	228
307	20241126	142900	1014173140	5010	5010	5010	5010	830
308	20241126	142800	1010014840	5010	5010	5010	5010	2
309	20241126	142700	1010004820	5010	5010	5010	5010	0
310	20241126	142600	1010004820	5010	5010	5010	5010	160
311	20241126	142500	1009203220	5010	5010	5010	5010	113
312	20241126	142400	1008637090	5000	5000	5000	5000	1100
313	20241126	142300	1003137090	5010	5000	5010	5000	65
314	20241126	142200	1002811670	5000	5000	5000	5000	10
315	20241126	142100	1002761670	5000	5000	5000	5000	122
316	20241126	142000	1002151670	5000	5010	5010	5000	6
317	20241126	141900	1002121660	5010	5010	5010	5010	0
318	20241126	141800	1002121660	5010	5000	5010	5000	191
319	20241126	141700	1001164760	5000	5010	5010	5000	102
320	20241126	141600	1000654740	5010	5010	5010	5010	140
321	20241126	141500	999953340	5010	5000	5010	5000	21
322	20241126	141400	999848330	5000	5000	5000	5000	300
323	20241126	141300	998348330	5010	5010	5010	5010	12
324	20241126	141200	998288210	5000	5000	5010	5000	202
325	20241126	141100	997278200	5010	5010	5010	5010	55
326	20241126	141000	997002650	5010	4995	5010	4995	77
327	20241126	140900	996618020	5010	5000	5010	5000	3
328	20241126	140800	996603010	5000	5010	5010	5000	619
329	20241126	140700	993502810	5010	5000	5010	5000	843
330	20241126	140600	989282640	5000	5000	5000	5000	6
331	20241126	140500	989252640	5000	5010	5010	5000	5631
332	20241126	140400	961097580	5010	5000	5010	5000	64
333	20241126	140300	960777500	5010	5010	5010	5010	0
334	20241126	140200	960777500	5010	5010	5010	5010	718
335	20241126	140100	957180320	5010	5010	5010	5010	2793
336	20241126	140000	943187390	5010	5010	5010	5000	562
337	20241126	135900	940372060	5010	5000	5010	5000	63
338	20241126	135800	940056930	5000	5000	5000	5000	1441
339	20241126	135700	932851930	5000	5000	5000	5000	201
340	20241126	135600	931846930	4995	4995	4995	4995	262
341	20241126	135500	930538240	4995	4995	4995	4995	90
342	20241126	135400	930088690	4995	4995	4995	4995	1000
343	20241126	135300	925093690	4995	5000	5000	4995	1019
344	20241126	135200	920003690	5000	5000	5000	5000	189
345	20241126	135100	919058690	5000	5000	5000	5000	111
346	20241126	135000	918503690	5010	5010	5010	5010	2
347	20241126	134900	918493670	5010	5010	5010	5010	36
348	20241126	134800	918313310	5010	5000	5010	5000	7
349	20241126	134700	918278250	5000	5000	5000	5000	301
350	20241126	134600	916773250	5000	5000	5000	4995	1883
351	20241126	134500	907358500	4995	4990	4995	4990	1143
352	20241126	134400	901649465	4990	4990	4990	4990	22
353	20241126	134300	901539685	5000	4990	5000	4990	155
354	20241126	134200	900765550	5000	5000	5000	5000	21
355	20241126	134100	900660550	5000	5000	5000	5000	220
356	20241126	134000	899560550	5000	5000	5000	4995	1405
357	20241126	133900	892536415	5000	5000	5010	5000	1013
358	20241126	133800	887471385	5000	5010	5010	5000	1394
359	20241126	133700	880501165	5010	5000	5010	5000	1389
360	20241126	133600	873555595	5000	4985	5000	4980	12630
361	20241126	133500	810465470	4980	4980	4980	4980	130
362	20241126	133400	809818070	4980	4985	4985	4980	502
363	20241126	133300	807318095	4980	4990	4990	4980	160
364	20241126	133200	806520520	4990	4990	4990	4990	31
365	20241126	133100	806365830	4990	4985	4990	4985	702
366	20241126	133000	802863360	4985	4985	4990	4985	104
367	20241126	132900	802344915	4980	4980	4985	4980	201
368	20241126	132800	801343435	4985	4980	4985	4980	71
369	20241126	132700	800989750	4990	4990	4990	4990	0
370	20241126	132600	800989750	4990	4990	4990	4990	655
371	20241126	132500	797721300	4990	4985	4990	4980	1832
372	20241126	132400	788592750	4985	4985	4985	4985	303
373	20241126	132300	787082295	4985	4980	4985	4980	191
374	20241126	132200	786131105	4980	4980	4980	4980	408
375	20241126	132100	784099265	4980	4975	4980	4975	1422
376	20241126	132000	777018205	4975	4975	4975	4975	157
377	20241126	131900	776237130	4980	4975	4980	4975	103
378	20241126	131800	775724690	4980	4980	4980	4980	324
379	20241126	131700	774111170	4980	4975	4980	4975	3
380	20241126	131600	774096235	4975	4980	4980	4975	3
381	20241126	131500	774081300	4975	4975	4975	4975	0
382	20241126	131400	774081300	4975	4975	4975	4975	300
383	20241126	131300	772588800	4975	4980	4980	4975	11
384	20241126	131200	772534025	4980	4980	4980	4980	50
385	20241126	131100	772285025	4980	4980	4980	4980	202
386	20241126	131000	771279065	4975	4975	4975	4975	1001
387	20241126	130900	766299090	4975	4975	4975	4975	0
388	20241126	130800	766299090	4975	4975	4975	4975	0
389	20241126	130700	766299090	4975	4980	4980	4975	318
390	20241126	130600	764715455	4980	4980	4980	4980	24
391	20241126	130500	764595935	4980	4980	4980	4980	531
392	20241126	130400	761951555	4985	4985	4985	4985	108
393	20241126	130300	761413175	4980	4985	4985	4980	872
394	20241126	130200	757068080	4990	4995	4995	4990	431
395	20241126	130100	754917375	4995	4995	4995	4995	368
396	20241126	130000	753079215	4995	4995	4995	4995	1385
397	20241126	125900	746161140	4995	4995	5000	4995	255
398	20241126	125800	744887405	4995	4995	5000	4990	4539
399	20241126	125700	722217950	4990	4995	4995	4990	410
400	20241126	125600	720172010	4985	4985	4990	4985	1427
401	20241126	125500	713056280	4985	4985	4985	4985	5
402	20241126	125400	713031355	4990	4985	4990	4980	1019
403	20241126	125300	707956495	4995	4990	4995	4990	288
404	20241126	125200	706518150	4990	4985	4995	4985	9522
405	20241126	125100	658995130	4980	4970	4980	4970	904
406	20241126	125000	654495640	4980	4980	4985	4970	1534
407	20241126	124900	646864910	4985	4985	4985	4980	265
408	20241126	124800	645544380	4980	4980	4980	4980	310
409	20241126	124700	644000580	4980	4980	4980	4980	131
410	20241126	124600	643348200	4980	4980	4980	4980	0
411	20241126	124500	643348200	4980	4980	4980	4980	1
412	20241126	124400	643343220	4980	4985	4985	4980	364
413	20241126	124300	641528780	4990	4990	4990	4990	22
414	20241126	124200	641419000	4990	4990	4990	4990	1043
415	20241126	124100	636214430	4985	4985	4990	4985	66
416	20241126	124000	635885250	4985	4990	4990	4980	616
417	20241126	123900	632814495	4990	4980	4990	4980	3721
418	20241126	123800	614257520	4980	4975	4980	4975	2885
419	20241126	123700	599895720	4970	4970	4975	4970	3976
420	20241126	123600	580130050	4975	4970	4975	4970	2763
421	20241126	123500	566389595	4970	4965	4970	4965	4
422	20241126	123400	566369730	4975	4975	4975	4975	1
423	20241126	123300	566364755	4975	4975	4975	4975	1
424	20241126	123200	566359780	4970	4960	4970	4960	1716
425	20241126	123100	557834745	4965	4965	4965	4965	1
426	20241126	123000	557829780	4965	4955	4965	4955	225
427	20241126	122900	556713905	4955	4955	4955	4955	0
428	20241126	122800	556713905	4955	4955	4955	4955	0
429	20241126	122700	556713905	4955	4955	4955	4955	13
430	20241126	122600	556649490	4955	4955	4955	4955	0
431	20241126	122500	556649490	4955	4955	4955	4955	30
432	20241126	122400	556500840	4970	4970	4970	4970	3
433	20241126	122300	556485930	4975	4970	4975	4970	214
434	20241126	122200	555421300	4975	4975	4975	4975	0
435	20241126	122100	555421300	4975	4960	4975	4955	1793
436	20241126	122000	546524205	4960	4960	4960	4960	303
437	20241126	121900	545021325	4965	4965	4965	4965	21
438	20241126	121800	544917060	4965	4960	4965	4960	923
439	20241126	121700	540337735	4955	4955	4955	4955	2790
440	20241126	121600	526513285	4955	4950	4955	4950	148
441	20241126	121500	525780175	4950	4945	4950	4945	944
442	20241126	121400	521111595	4945	4945	4945	4945	473
443	20241126	121300	518772610	4950	4950	4950	4950	0
444	20241126	121200	518772610	4950	4950	4950	4950	0
445	20241126	121100	518772610	4950	4940	4950	4940	946
446	20241126	121000	514094610	4945	4945	4945	4945	458
447	20241126	120900	511829800	4945	4945	4950	4945	32
448	20241126	120800	511671550	4945	4945	4945	4945	31
449	20241126	120700	511518255	4945	4945	4950	4945	130
450	20241126	120600	510875400	4945	4955	4955	4945	68
451	20241126	120500	510539130	4955	4955	4955	4955	4
452	20241126	120400	510519310	4945	4945	4945	4945	31
453	20241126	120300	510366015	4955	4955	4955	4945	32
454	20241126	120200	510207755	4945	4945	4945	4945	31
455	20241126	120100	510054460	4955	4955	4955	4945	543
456	20241126	120000	507369295	4945	4950	4950	4945	1260
457	20241126	115900	501135955	4955	4955	4955	4955	104
458	20241126	115800	500620635	4955	4950	4955	4950	164
459	20241126	115700	499808305	4950	4950	4950	4950	0
460	20241126	115600	499808305	4950	4950	4950	4950	30
461	20241126	115500	499659805	4950	4950	4950	4950	60
462	20241126	115400	499362805	4950	4955	4955	4950	86
463	20241126	115300	498937070	4955	4955	4955	4955	0
464	20241126	115200	498937070	4955	4950	4955	4950	112
465	20241126	115100	498382160	4950	4950	4950	4950	72
466	20241126	115000	498025760	4950	4950	4950	4950	0
467	20241126	114900	498025760	4950	4950	4950	4950	382
468	20241126	114800	496134860	4950	4950	4950	4950	0
469	20241126	114700	496134860	4950	4950	4950	4950	104
470	20241126	114600	495620060	4950	4950	4950	4950	78
471	20241126	114500	495233960	4950	4950	4950	4950	71
472	20241126	114400	494882510	4955	4955	4955	4955	100
473	20241126	114300	494387010	4950	4950	4950	4950	63
474	20241126	114200	494075160	4950	4950	4950	4950	100
475	20241126	114100	493580160	4950	4950	4950	4950	61
476	20241126	114000	493278210	4955	4955	4955	4955	50
477	20241126	113900	493030460	4955	4955	4955	4950	202
478	20241126	113800	492030040	4955	4955	4955	4955	1112
479	20241126	113700	486520080	4955	4955	4955	4955	212
480	20241126	113600	485469620	4955	4955	4955	4955	382
481	20241126	113500	483576810	4955	4955	4955	4955	85
482	20241126	113400	483155635	4955	4955	4955	4955	126
483	20241126	113300	482531305	4955	4960	4960	4955	52
484	20241126	113200	482273595	4960	4955	4960	4955	793
485	20241126	113100	478343925	4955	4955	4960	4955	714
486	20241126	113000	474806050	4955	4960	4960	4955	530
487	20241126	112900	472179800	4960	4960	4960	4960	150
488	20241126	112800	471435800	4955	4955	4955	4955	0
489	20241126	112700	471435800	4955	4955	4955	4955	108
490	20241126	112600	470900660	4955	4960	4960	4955	61
491	20241126	112500	470598355	4960	4960	4960	4960	3
492	20241126	112400	470583475	4955	4955	4955	4955	66
493	20241126	112300	470256445	4960	4960	4960	4960	0
494	20241126	112200	470256445	4960	4960	4960	4960	162
495	20241126	112100	469452925	4960	4960	4960	4960	0
496	20241126	112000	469452925	4960	4960	4960	4960	55
497	20241126	111900	469180125	4960	4960	4960	4960	55
498	20241126	111800	468907325	4965	4960	4965	4960	7
499	20241126	111700	468872575	4960	4960	4960	4960	516
500	20241126	111600	466313215	4960	4960	4960	4960	26
501	20241126	111500	466184255	4960	4955	4960	4955	345
502	20241126	111400	464473360	4960	4960	4960	4960	1
503	20241126	111300	464468400	4960	4955	4960	4955	118
504	20241126	111200	463883425	4960	4955	4960	4955	55
505	20241126	111100	463610650	4955	4955	4955	4955	54
506	20241126	111000	463343080	4955	4955	4965	4955	381
507	20241126	110900	461455205	4955	4960	4965	4955	1064
508	20241126	110800	456178260	4950	4950	4950	4950	0
509	20241126	110700	456178260	4950	4960	4960	4950	412
510	20241126	110600	454136870	4960	4960	4960	4960	290
511	20241126	110500	452698470	4960	4960	4960	4960	11
512	20241126	110400	452643910	4960	4960	4960	4960	0
513	20241126	110300	452643910	4960	4960	4960	4960	609
514	20241126	110200	449623270	4965	4965	4965	4965	0
515	20241126	110100	449623270	4965	4975	4975	4965	565
516	20241126	110000	446816325	4970	4970	4970	4970	307
517	20241126	105900	445290535	4975	4970	4975	4970	269
518	20241126	105800	443953580	4970	4970	4970	4960	103
519	20241126	105700	443442670	4975	4970	4975	4970	1021
520	20241126	105600	438365095	4960	4960	4980	4960	476
521	20241126	105500	436003835	4960	4980	4980	4960	1059
522	20241126	105400	430749015	4980	4960	4980	4960	5465
523	20241126	105300	403602225	4965	4960	4965	4960	390
524	20241126	105200	401667440	4955	4955	4955	4955	813
525	20241126	105100	397639025	4950	4950	4950	4950	0
526	20241126	105000	397639025	4950	4970	4970	4950	190
527	20241126	104900	396695445	4970	4960	4970	4960	668
528	20241126	104800	393380045	4945	4945	4945	4945	1172
529	20241126	104700	387584505	4940	4960	4960	4940	402
530	20241126	104600	385593645	4965	4955	4965	4955	3595
531	20241126	104500	367765150	4955	4950	4955	4950	1080
532	20241126	104400	362413815	4940	4935	4955	4935	2558
533	20241126	104300	349767455	4925	4925	4930	4925	707
534	20241126	104200	346284705	4925	4930	4930	4925	480
535	20241126	104100	343918400	4925	4925	4925	4925	80
536	20241126	104000	343524400	4925	4900	4925	4900	2292
537	20241126	103900	332286840	4915	4910	4915	4910	863
538	20241126	103800	328048225	4905	4905	4905	4905	316
539	20241126	103700	326498245	4905	4905	4905	4905	1150
540	20241126	103600	320857495	4910	4910	4910	4910	350
541	20241126	103500	319138995	4905	4905	4905	4905	0
542	20241126	103400	319138995	4905	4915	4915	4905	1162
543	20241126	103300	313437700	4915	4910	4915	4910	611
544	20241126	103200	310434640	4910	4910	4910	4910	179
545	20241126	103100	309555750	4910	4915	4915	4910	206
546	20241126	103000	308543535	4910	4905	4910	4905	217
547	20241126	102900	307478170	4915	4915	4915	4915	0
548	20241126	102800	307478170	4915	4905	4915	4905	2257
549	20241126	102700	296393510	4905	4910	4910	4905	400
550	20241126	102600	294430360	4910	4910	4910	4910	2263
551	20241126	102500	283319030	4910	4910	4910	4910	24
552	20241126	102400	283201190	4915	4910	4915	4910	432
553	20241126	102300	281078050	4910	4910	4910	4910	1118
554	20241126	102200	275588670	4910	4910	4910	4910	597
555	20241126	102100	272657400	4910	4910	4910	4910	57
556	20241126	102000	272377530	4910	4910	4915	4910	353
557	20241126	101900	270644145	4910	4915	4915	4910	1756
558	20241126	101800	262016175	4915	4910	4915	4910	193
559	20241126	101700	261067720	4910	4915	4915	4910	108
560	20241126	101600	260537030	4915	4915	4915	4915	82
561	20241126	101500	260134000	4920	4920	4920	4920	31
562	20241126	101400	259981480	4920	4915	4920	4915	192
563	20241126	101300	259037600	4915	4915	4915	4915	494
564	20241126	101200	256609590	4915	4915	4915	4915	2315
565	20241126	101100	245231365	4915	4920	4920	4915	21
566	20241126	101000	245128135	4920	4915	4920	4915	464
567	20241126	100900	242847065	4915	4915	4920	4915	172
568	20241126	100800	242001680	4915	4915	4920	4915	1181
569	20241126	100700	236192725	4920	4920	4920	4920	73
570	20241126	100600	235833565	4920	4920	4925	4920	107
571	20241126	100500	235307120	4920	4920	4920	4920	185
572	20241126	100400	234396920	4920	4920	4920	4920	40
573	20241126	100300	234200120	4920	4920	4920	4920	78
574	20241126	100200	233816360	4920	4920	4920	4920	71
575	20241126	100100	233467040	4925	4920	4925	4920	93
576	20241126	100000	233009380	4920	4920	4920	4920	0
577	20241126	095900	233009380	4920	4920	4920	4920	178
578	20241126	095800	232133620	4920	4925	4925	4920	50
579	20241126	095700	231887615	4920	4920	4920	4920	2846
580	20241126	095600	217885295	4930	4930	4930	4930	0
581	20241126	095500	217885295	4930	4930	4930	4920	509
582	20241126	095400	215377385	4930	4945	4945	4930	201
583	20241126	095300	214386440	4945	4930	4945	4925	2190
584	20241126	095200	203597165	4930	4930	4930	4930	193
585	20241126	095100	202645675	4925	4935	4935	4925	1089
586	20241126	095000	197278455	4935	4935	4935	4935	2
587	20241126	094900	197268585	4940	4940	4940	4940	12
588	20241126	094800	197209305	4940	4940	4940	4940	2
589	20241126	094700	197199425	4945	4935	4945	4935	14
590	20241126	094600	197130325	4930	4940	4940	4930	1163
591	20241126	094500	191395735	4940	4940	4940	4930	416
592	20241126	094400	189343725	4930	4935	4935	4930	149
593	20241126	094300	188608845	4935	4920	4935	4920	268
594	20241126	094200	187288215	4930	4925	4930	4920	1140
595	20241126	094100	181673680	4930	4930	4930	4925	1231
596	20241126	094000	175607350	4930	4935	4935	4930	4152
597	20241126	093900	155118615	4935	4935	4935	4935	159
598	20241126	093800	154333950	4940	4940	4940	4940	403
599	20241126	093700	152343130	4940	4940	4940	4940	397
600	20241126	093600	150381950	4940	4950	4950	4940	3046
601	20241126	093500	135332650	4950	4950	4950	4940	566
602	20241126	093400	132532140	4960	4945	4960	4940	40
603	20241126	093300	132334060	4945	4960	4960	4945	832
604	20241126	093200	128219520	4960	4950	4960	4940	1422
605	20241126	093100	121177815	4940	4940	4940	4940	3
606	20241126	093000	121162995	4940	4940	4940	4940	1062
607	20241126	092900	115916715	4940	4950	4955	4940	767
608	20241126	092800	112120840	4940	4940	4940	4940	389
609	20241126	092700	110199180	4940	4940	4940	4940	3
610	20241126	092600	110184360	4940	4945	4945	4940	3
611	20241126	092500	110169535	4935	4935	4935	4935	107
612	20241126	092400	109641490	4945	4930	4945	4930	251
613	20241126	092300	108402740	4950	4940	4950	4940	508
614	20241126	092200	105890775	4925	4940	4940	4925	670
615	20241126	092100	102584975	4940	4930	4940	4925	2408
616	20241126	092000	90711540	4930	4940	4940	4930	749
617	20241126	091900	87015450	4935	4940	4940	4935	452
618	20241126	091800	84783320	4945	4940	4950	4940	415
619	20241126	091700	82731605	4950	4945	4950	4945	554
620	20241126	091600	79992065	4940	4945	4945	4940	48
621	20241126	091500	79754820	4940	4940	4940	4940	415
622	20241126	091400	77704720	4950	4950	4950	4950	0
623	20241126	091300	77704720	4950	4950	4950	4950	136
624	20241126	091200	77031520	4950	4950	4950	4950	1
625	20241126	091100	77026570	4935	4940	4940	4935	442
626	20241126	091000	74844800	4935	4935	4935	4935	350
627	20241126	090900	73117550	4955	4940	4955	4930	1407
628	20241126	090800	66174100	4950	4925	4950	4925	1192
629	20241126	090700	60302700	4925	4925	4925	4920	411
630	20241126	090600	58279375	4925	4960	4960	4925	532
631	20241126	090500	55655775	4955	4950	4955	4950	654
632	20241126	090400	52415705	4955	4955	4955	4925	2038
633	20241126	090300	42353095	4970	4970	4970	4970	297
634	20241126	090200	40877005	4970	4975	4975	4970	189
635	20241126	090100	39937430	4950	4950	4975	4945	977
636	20241126	090000	35101335	4950	4980	4980	4945	7079