KissMeData/101240/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	201200	282418670	4050	4050	4050	4050	1094
3	20241126	201100	282418670	4050	4050	4050	4050	0
4	20241126	201000	282418670	4050	4050	4050	4050	0
5	20241126	200900	282418670	4050	4050	4050	4050	0
6	20241126	200800	282418670	4050	4050	4050	4050	0
7	20241126	200700	282418670	4050	4050	4050	4050	0
8	20241126	200600	282418670	4050	4050	4050	4050	0
9	20241126	200500	282418670	4050	4050	4050	4050	0
10	20241126	200400	282418670	4050	4050	4050	4050	0
11	20241126	200300	282418670	4050	4050	4050	4050	0
12	20241126	200200	282418670	4050	4050	4050	4050	0
13	20241126	200100	282418670	4050	4050	4050	4050	0
14	20241126	200000	282418670	4050	4050	4050	4050	0
15	20241126	195900	282418670	4050	4050	4050	4050	0
16	20241126	195800	282418670	4050	4050	4050	4050	0
17	20241126	195700	282418670	4050	4050	4050	4050	0
18	20241126	195600	282418670	4050	4050	4050	4050	0
19	20241126	195500	282418670	4050	4050	4050	4050	0
20	20241126	195400	282418670	4050	4050	4050	4050	0
21	20241126	195300	282418670	4050	4050	4050	4050	0
22	20241126	195200	282418670	4050	4050	4050	4050	0
23	20241126	195100	282418670	4050	4050	4050	4050	0
24	20241126	195000	282418670	4050	4050	4050	4050	0
25	20241126	194900	282418670	4050	4050	4050	4050	0
26	20241126	194800	282418670	4050	4050	4050	4050	0
27	20241126	194700	282418670	4050	4050	4050	4050	0
28	20241126	194600	282418670	4050	4050	4050	4050	0
29	20241126	194500	282418670	4050	4050	4050	4050	0
30	20241126	194400	282418670	4050	4050	4050	4050	0
31	20241126	194300	282418670	4050	4050	4050	4050	0
32	20241126	194200	282418670	4050	4050	4050	4050	1094
33	20241126	194100	282418670	4050	4050	4050	4050	0
34	20241126	194000	282418670	4050	4050	4050	4050	0
35	20241126	193900	282418670	4050	4050	4050	4050	0
36	20241126	193800	282418670	4050	4050	4050	4050	0
37	20241126	193700	282418670	4050	4050	4050	4050	0
38	20241126	193600	282418670	4050	4050	4050	4050	0
39	20241126	193500	282418670	4050	4050	4050	4050	0
40	20241126	193400	282418670	4050	4050	4050	4050	0
41	20241126	193300	282418670	4050	4050	4050	4050	0
42	20241126	193200	282418670	4050	4050	4050	4050	0
43	20241126	193100	282418670	4050	4050	4050	4050	0
44	20241126	193000	282418670	4050	4050	4050	4050	0
45	20241126	192900	282418670	4050	4050	4050	4050	0
46	20241126	192800	282418670	4050	4050	4050	4050	0
47	20241126	192700	282418670	4050	4050	4050	4050	0
48	20241126	192600	282418670	4050	4050	4050	4050	0
49	20241126	192500	282418670	4050	4050	4050	4050	0
50	20241126	192400	282418670	4050	4050	4050	4050	0
51	20241126	192300	282418670	4050	4050	4050	4050	0
52	20241126	192200	282418670	4050	4050	4050	4050	0
53	20241126	192100	282418670	4050	4050	4050	4050	0
54	20241126	192000	282418670	4050	4050	4050	4050	0
55	20241126	191900	282418670	4050	4050	4050	4050	0
56	20241126	191800	282418670	4050	4050	4050	4050	0
57	20241126	191700	282418670	4050	4050	4050	4050	0
58	20241126	191600	282418670	4050	4050	4050	4050	0
59	20241126	191500	282418670	4050	4050	4050	4050	0
60	20241126	191400	282418670	4050	4050	4050	4050	0
61	20241126	191300	282418670	4050	4050	4050	4050	0
62	20241126	191200	282418670	4050	4050	4050	4050	1094
63	20241126	191100	282418670	4050	4050	4050	4050	0
64	20241126	191000	282418670	4050	4050	4050	4050	0
65	20241126	190900	282418670	4050	4050	4050	4050	0
66	20241126	190800	282418670	4050	4050	4050	4050	0
67	20241126	190700	282418670	4050	4050	4050	4050	0
68	20241126	190600	282418670	4050	4050	4050	4050	0
69	20241126	190500	282418670	4050	4050	4050	4050	0
70	20241126	190400	282418670	4050	4050	4050	4050	0
71	20241126	190300	282418670	4050	4050	4050	4050	0
72	20241126	190200	282418670	4050	4050	4050	4050	0
73	20241126	190100	282418670	4050	4050	4050	4050	0
74	20241126	190000	282418670	4050	4050	4050	4050	0
75	20241126	185900	282418670	4050	4050	4050	4050	0
76	20241126	185800	282418670	4050	4050	4050	4050	0
77	20241126	185700	282418670	4050	4050	4050	4050	0
78	20241126	185600	282418670	4050	4050	4050	4050	0
79	20241126	185500	282418670	4050	4050	4050	4050	0
80	20241126	185400	282418670	4050	4050	4050	4050	0
81	20241126	185300	282418670	4050	4050	4050	4050	0
82	20241126	185200	282418670	4050	4050	4050	4050	0
83	20241126	185100	282418670	4050	4050	4050	4050	0
84	20241126	185000	282418670	4050	4050	4050	4050	0
85	20241126	184900	282418670	4050	4050	4050	4050	0
86	20241126	184800	282418670	4050	4050	4050	4050	0
87	20241126	184700	282418670	4050	4050	4050	4050	0
88	20241126	184600	282418670	4050	4050	4050	4050	0
89	20241126	184500	282418670	4050	4050	4050	4050	0
90	20241126	184400	282418670	4050	4050	4050	4050	0
91	20241126	184300	282418670	4050	4050	4050	4050	0
92	20241126	184200	282418670	4050	4050	4050	4050	1094
93	20241126	184100	282418670	4050	4050	4050	4050	0
94	20241126	184000	282418670	4050	4050	4050	4050	0
95	20241126	183900	282418670	4050	4050	4050	4050	0
96	20241126	183800	282418670	4050	4050	4050	4050	0
97	20241126	183700	282418670	4050	4050	4050	4050	0
98	20241126	183600	282418670	4050	4050	4050	4050	0
99	20241126	183500	282418670	4050	4050	4050	4050	0
100	20241126	183400	282418670	4050	4050	4050	4050	0
101	20241126	183300	282418670	4050	4050	4050	4050	0
102	20241126	183200	282418670	4050	4050	4050	4050	0
103	20241126	183100	282418670	4050	4050	4050	4050	0
104	20241126	183000	282418670	4050	4050	4050	4050	0
105	20241126	182900	282418670	4050	4050	4050	4050	0
106	20241126	182800	282418670	4050	4050	4050	4050	0
107	20241126	182700	282418670	4050	4050	4050	4050	0
108	20241126	182600	282418670	4050	4050	4050	4050	0
109	20241126	182500	282418670	4050	4050	4050	4050	0
110	20241126	182400	282418670	4050	4050	4050	4050	0
111	20241126	182300	282418670	4050	4050	4050	4050	0
112	20241126	182200	282418670	4050	4050	4050	4050	0
113	20241126	182100	282418670	4050	4050	4050	4050	0
114	20241126	182000	282418670	4050	4050	4050	4050	0
115	20241126	181900	282418670	4050	4050	4050	4050	0
116	20241126	181800	282418670	4050	4050	4050	4050	0
117	20241126	181700	282418670	4050	4050	4050	4050	0
118	20241126	181600	282418670	4050	4050	4050	4050	0
119	20241126	181500	282418670	4050	4050	4050	4050	0
120	20241126	181400	282418670	4050	4050	4050	4050	0
121	20241126	181300	282418670	4050	4050	4050	4050	0
122	20241126	181200	282418670	4050	4050	4050	4050	1094
123	20241126	181100	282418670	4050	4050	4050	4050	0
124	20241126	181000	282418670	4050	4050	4050	4050	0
125	20241126	180900	282418670	4050	4050	4050	4050	0
126	20241126	180800	282418670	4050	4050	4050	4050	0
127	20241126	180700	282418670	4050	4050	4050	4050	0
128	20241126	180600	282418670	4050	4050	4050	4050	0
129	20241126	180500	282418670	4050	4050	4050	4050	0
130	20241126	180400	282418670	4050	4050	4050	4050	0
131	20241126	180300	282418670	4050	4050	4050	4050	0
132	20241126	180200	282418670	4050	4050	4050	4050	0
133	20241126	180100	282418670	4050	4050	4050	4050	0
134	20241126	180000	282418670	4050	4050	4050	4050	0
135	20241126	175900	282418670	4050	4050	4050	4050	0
136	20241126	175800	282418670	4050	4050	4050	4050	0
137	20241126	175700	282418670	4050	4050	4050	4050	0
138	20241126	175600	282418670	4050	4050	4050	4050	0
139	20241126	175500	282418670	4050	4050	4050	4050	0
140	20241126	175400	282418670	4050	4050	4050	4050	0
141	20241126	175300	282418670	4050	4050	4050	4050	0
142	20241126	175200	282418670	4050	4050	4050	4050	0
143	20241126	175100	282418670	4050	4050	4050	4050	0
144	20241126	175000	282418670	4050	4050	4050	4050	0
145	20241126	174900	282418670	4050	4050	4050	4050	0
146	20241126	174800	282418670	4050	4050	4050	4050	0
147	20241126	174700	282418670	4050	4050	4050	4050	0
148	20241126	174600	282418670	4050	4050	4050	4050	0
149	20241126	174500	282418670	4050	4050	4050	4050	0
150	20241126	174400	282418670	4050	4050	4050	4050	0
151	20241126	174300	282418670	4050	4050	4050	4050	0
152	20241126	174200	282418670	4050	4050	4050	4050	1094
153	20241126	174100	282418670	4050	4050	4050	4050	0
154	20241126	174000	282418670	4050	4050	4050	4050	0
155	20241126	173900	282418670	4050	4050	4050	4050	0
156	20241126	173800	282418670	4050	4050	4050	4050	0
157	20241126	173700	282418670	4050	4050	4050	4050	0
158	20241126	173600	282418670	4050	4050	4050	4050	0
159	20241126	173500	282418670	4050	4050	4050	4050	0
160	20241126	173400	282418670	4050	4050	4050	4050	0
161	20241126	173300	282418670	4050	4050	4050	4050	0
162	20241126	173200	282418670	4050	4050	4050	4050	0
163	20241126	173100	282418670	4050	4050	4050	4050	0
164	20241126	173000	282418670	4050	4050	4050	4050	0
165	20241126	172900	282418670	4050	4050	4050	4050	0
166	20241126	172800	282418670	4050	4050	4050	4050	0
167	20241126	172700	282418670	4050	4050	4050	4050	0
168	20241126	172600	282418670	4050	4050	4050	4050	0
169	20241126	172500	282418670	4050	4050	4050	4050	0
170	20241126	172400	282418670	4050	4050	4050	4050	0
171	20241126	172300	282418670	4050	4050	4050	4050	0
172	20241126	172200	282418670	4050	4050	4050	4050	0
173	20241126	172100	282418670	4050	4050	4050	4050	0
174	20241126	172000	282418670	4050	4050	4050	4050	0
175	20241126	171900	282418670	4050	4050	4050	4050	0
176	20241126	171800	282418670	4050	4050	4050	4050	0
177	20241126	171700	282418670	4050	4050	4050	4050	0
178	20241126	171600	282418670	4050	4050	4050	4050	0
179	20241126	171500	282418670	4050	4050	4050	4050	0
180	20241126	171400	282418670	4050	4050	4050	4050	0
181	20241126	171300	282418670	4050	4050	4050	4050	0
182	20241126	171200	282418670	4050	4050	4050	4050	1094
183	20241126	171100	282418670	4050	4050	4050	4050	0
184	20241126	171000	282418670	4050	4050	4050	4050	0
185	20241126	170900	282418670	4050	4050	4050	4050	0
186	20241126	170800	282418670	4050	4050	4050	4050	0
187	20241126	170700	282418670	4050	4050	4050	4050	0
188	20241126	170600	282418670	4050	4050	4050	4050	0
189	20241126	170500	282418670	4050	4050	4050	4050	0
190	20241126	170400	282418670	4050	4050	4050	4050	0
191	20241126	170300	282418670	4050	4050	4050	4050	0
192	20241126	170200	282418670	4050	4050	4050	4050	0
193	20241126	170100	282418670	4050	4050	4050	4050	0
194	20241126	170000	282418670	4050	4050	4050	4050	0
195	20241126	165900	282418670	4050	4050	4050	4050	0
196	20241126	165800	282418670	4050	4050	4050	4050	0
197	20241126	165700	282418670	4050	4050	4050	4050	0
198	20241126	165600	282418670	4050	4050	4050	4050	0
199	20241126	165500	282418670	4050	4050	4050	4050	0
200	20241126	165400	282418670	4050	4050	4050	4050	0
201	20241126	165300	282418670	4050	4050	4050	4050	0
202	20241126	165200	282418670	4050	4050	4050	4050	0
203	20241126	165100	282418670	4050	4050	4050	4050	0
204	20241126	165000	282418670	4050	4050	4050	4050	0
205	20241126	164900	282418670	4050	4050	4050	4050	0
206	20241126	164800	282418670	4050	4050	4050	4050	0
207	20241126	164700	282418670	4050	4050	4050	4050	0
208	20241126	164600	282418670	4050	4050	4050	4050	0
209	20241126	164500	282418670	4050	4050	4050	4050	0
210	20241126	164400	282418670	4050	4050	4050	4050	0
211	20241126	164300	282418670	4050	4050	4050	4050	0
212	20241126	164200	282418670	4050	4050	4050	4050	1094
213	20241126	164100	282418670	4050	4050	4050	4050	0
214	20241126	164000	282418670	4050	4050	4050	4050	0
215	20241126	163900	282418670	4050	4050	4050	4050	0
216	20241126	163800	282418670	4050	4050	4050	4050	0
217	20241126	163700	282418670	4050	4050	4050	4050	0
218	20241126	163600	282418670	4050	4050	4050	4050	0
219	20241126	163500	282418670	4050	4050	4050	4050	0
220	20241126	163400	282418670	4050	4050	4050	4050	0
221	20241126	163300	282418670	4050	4050	4050	4050	0
222	20241126	163200	282418670	4050	4050	4050	4050	0
223	20241126	163100	282418670	4050	4050	4050	4050	0
224	20241126	163000	282418670	4050	4050	4050	4050	0
225	20241126	162900	282418670	4050	4050	4050	4050	0
226	20241126	162800	282418670	4050	4050	4050	4050	0
227	20241126	162700	282418670	4050	4050	4050	4050	0
228	20241126	162600	282418670	4050	4050	4050	4050	0
229	20241126	162500	282418670	4050	4050	4050	4050	0
230	20241126	162400	282418670	4050	4050	4050	4050	0
231	20241126	162300	282418670	4050	4050	4050	4050	0
232	20241126	162200	282418670	4050	4050	4050	4050	0
233	20241126	162100	282418670	4050	4050	4050	4050	0
234	20241126	162000	282418670	4050	4050	4050	4050	0
235	20241126	161900	282418670	4050	4050	4050	4050	0
236	20241126	161800	282418670	4050	4050	4050	4050	0
237	20241126	161700	282418670	4050	4050	4050	4050	0
238	20241126	161600	282418670	4050	4050	4050	4050	0
239	20241126	161500	282418670	4050	4050	4050	4050	0
240	20241126	161400	282418670	4050	4050	4050	4050	0
241	20241126	161300	282418670	4050	4050	4050	4050	0
242	20241126	161200	282418670	4050	4050	4050	4050	1094
243	20241126	161100	282418670	4050	4050	4050	4050	0
244	20241126	161000	282418670	4050	4050	4050	4050	0
245	20241126	160900	282418670	4050	4050	4050	4050	0
246	20241126	160800	282418670	4050	4050	4050	4050	0
247	20241126	160700	282418670	4050	4050	4050	4050	0
248	20241126	160600	282418670	4050	4050	4050	4050	0
249	20241126	160500	282418670	4050	4050	4050	4050	0
250	20241126	160400	282418670	4050	4050	4050	4050	0
251	20241126	160300	282418670	4050	4050	4050	4050	0
252	20241126	160200	282418670	4050	4050	4050	4050	0
253	20241126	160100	282418670	4050	4050	4050	4050	0
254	20241126	160000	282418670	4050	4050	4050	4050	0
255	20241126	155900	282418670	4050	4050	4050	4050	0
256	20241126	155800	282418670	4050	4050	4050	4050	0
257	20241126	155700	282418670	4050	4050	4050	4050	0
258	20241126	155600	282418670	4050	4050	4050	4050	0
259	20241126	155500	282418670	4050	4050	4050	4050	0
260	20241126	155400	282418670	4050	4050	4050	4050	0
261	20241126	155300	282418670	4050	4050	4050	4050	0
262	20241126	155200	282418670	4050	4050	4050	4050	0
263	20241126	155100	282418670	4050	4050	4050	4050	0
264	20241126	155000	282418670	4050	4050	4050	4050	0
265	20241126	154900	282418670	4050	4050	4050	4050	0
266	20241126	154800	282418670	4050	4050	4050	4050	0
267	20241126	154700	282418670	4050	4050	4050	4050	0
268	20241126	154600	282418670	4050	4050	4050	4050	0
269	20241126	154500	282418670	4050	4050	4050	4050	0
270	20241126	154400	282418670	4050	4050	4050	4050	0
271	20241126	154300	282418670	4050	4050	4050	4050	0
272	20241126	154200	282418670	4050	4050	4050	4050	1094
273	20241126	154100	282418670	4050	4050	4050	4050	0
274	20241126	154000	282418670	4050	4050	4050	4050	0
275	20241126	153900	282418670	4050	4050	4050	4050	0
276	20241126	153800	282418670	4050	4050	4050	4050	0
277	20241126	153700	282418670	4050	4050	4050	4050	0
278	20241126	153600	282418670	4050	4050	4050	4050	0
279	20241126	153500	282418670	4050	4050	4050	4050	0
280	20241126	153400	282418670	4050	4050	4050	4050	0
281	20241126	153300	282418670	4050	4050	4050	4050	0
282	20241126	153200	282418670	4050	4050	4050	4050	0
283	20241126	153100	282418670	4050	4050	4050	4050	0
284	20241126	153000	282418670	4050	4050	4050	4050	1094
285	20241126	152900	277987970	4055	4055	4055	4055	0
286	20241126	152800	277987970	4055	4055	4055	4055	0
287	20241126	152700	277987970	4055	4055	4055	4055	0
288	20241126	152600	277987970	4055	4055	4055	4055	0
289	20241126	152500	277987970	4055	4055	4055	4055	0
290	20241126	152400	277987970	4055	4055	4055	4055	0
291	20241126	152300	277987970	4055	4055	4055	4055	0
292	20241126	152200	277987970	4055	4055	4055	4055	0
293	20241126	152100	277987970	4055	4055	4055	4055	0
294	20241126	152000	277987970	4055	4055	4055	4055	0
295	20241126	151900	277987970	4055	4055	4055	4055	2
296	20241126	151800	277979860	4055	4055	4055	4055	0
297	20241126	151700	277979860	4055	4055	4055	4055	57
298	20241126	151600	277748725	4055	4055	4055	4055	0
299	20241126	151500	277748725	4055	4050	4055	4050	39
300	20241126	151400	277590710	4050	4050	4050	4050	0
301	20241126	151300	277590710	4050	4055	4055	4050	62
302	20241126	151200	277339420	4050	4060	4065	4050	1226
303	20241126	151100	272374085	4050	4050	4050	4050	1963
304	20241126	151000	264423935	4050	4050	4050	4045	1251
305	20241126	150900	259357990	4050	4055	4070	4050	1012
306	20241126	150800	255257155	4055	4055	4055	4050	975
307	20241126	150700	251306860	4055	4055	4055	4055	1710
308	20241126	150600	244372810	4050	4055	4055	4050	1357
309	20241126	150500	238870205	4050	4080	4080	4050	14529
310	20241126	150400	179884570	4080	4080	4080	4080	2
311	20241126	150300	179876410	4080	4080	4080	4080	141
312	20241126	150200	179301130	4080	4080	4080	4080	6
313	20241126	150100	179276650	4080	4080	4080	4080	34
314	20241126	150000	179137930	4080	4075	4080	4075	39
315	20241126	145900	178978830	4075	4075	4075	4075	21
316	20241126	145800	178893255	4075	4075	4075	4075	37
317	20241126	145700	178742480	4075	4075	4075	4075	0
318	20241126	145600	178742480	4075	4075	4075	4075	7
319	20241126	145500	178713955	4080	4075	4080	4075	8
320	20241126	145400	178681325	4080	4075	4080	4075	8
321	20241126	145300	178648695	4070	4075	4075	4070	197
322	20241126	145200	177846730	4075	4075	4075	4075	3
323	20241126	145100	177834505	4075	4075	4075	4075	6
324	20241126	145000	177810055	4075	4075	4075	4075	36
325	20241126	144900	177663355	4075	4075	4075	4075	25
326	20241126	144800	177561480	4075	4075	4075	4075	36
327	20241126	144700	177414780	4075	4070	4075	4070	41
328	20241126	144600	177247900	4075	4085	4085	4075	37
329	20241126	144500	177097115	4080	4080	4080	4080	985
330	20241126	144400	173078315	4075	4065	4075	4065	51
331	20241126	144300	172870500	4075	4070	4080	4070	633
332	20241126	144200	170288545	4070	4070	4070	4070	38
333	20241126	144100	170133885	4065	4065	4065	4065	40
334	20241126	144000	169971285	4065	4065	4065	4065	3
335	20241126	143900	169959090	4065	4065	4065	4065	31
336	20241126	143800	169833075	4065	4065	4065	4065	35
337	20241126	143700	169690800	4065	4065	4065	4065	44
338	20241126	143600	169511940	4065	4065	4065	4065	39
339	20241126	143500	169353405	4065	4065	4065	4065	2
340	20241126	143400	169345275	4065	4065	4065	4065	1
341	20241126	143300	169341210	4065	4065	4065	4065	8
342	20241126	143200	169308690	4070	4070	4070	4065	38
343	20241126	143100	169154060	4065	4065	4065	4065	2
344	20241126	143000	169145930	4070	4065	4070	4065	7
345	20241126	142900	169117465	4070	4070	4070	4070	39
346	20241126	142800	168958735	4070	4065	4070	4065	22
347	20241126	142700	168869200	4065	4065	4065	4065	38
348	20241126	142600	168714730	4065	4065	4070	4065	57
349	20241126	142500	168482965	4065	4065	4065	4065	2
350	20241126	142400	168474835	4065	4070	4070	4065	2
351	20241126	142300	168466700	4065	4065	4065	4065	41
352	20241126	142200	168300035	4065	4065	4065	4065	7
353	20241126	142100	168271580	4065	4065	4065	4065	1
354	20241126	142000	168267515	4075	4075	4075	4075	2
355	20241126	141900	168259365	4080	4065	4080	4065	57
356	20241126	141800	168027490	4065	4070	4070	4065	4
357	20241126	141700	168011225	4065	4070	4070	4065	58
358	20241126	141600	167775355	4065	4065	4065	4065	36
359	20241126	141500	167629015	4065	4065	4065	4065	12
360	20241126	141400	167580235	4065	4065	4065	4065	34
361	20241126	141300	167442025	4065	4065	4065	4065	3
362	20241126	141200	167429830	4065	4065	4070	4065	13
363	20241126	141100	167376980	4065	4065	4070	4065	45
364	20241126	141000	167194005	4065	4065	4065	4065	0
365	20241126	140900	167194005	4065	4065	4065	4065	42
366	20241126	140800	167023275	4065	4065	4065	4065	8
367	20241126	140700	166990755	4065	4065	4065	4065	39
368	20241126	140600	166832220	4075	4075	4075	4075	1
369	20241126	140500	166828145	4065	4070	4080	4065	23
370	20241126	140400	166734390	4065	4065	4065	4065	39
371	20241126	140300	166575855	4065	4065	4065	4065	1
372	20241126	140200	166571790	4065	4065	4080	4065	370
373	20241126	140100	165062295	4065	4065	4065	4065	40
374	20241126	140000	164899695	4065	4070	4070	4065	2
375	20241126	135900	164891560	4065	4065	4065	4065	36
376	20241126	135800	164745220	4065	4065	4065	4065	5
377	20241126	135700	164724895	4065	4065	4065	4065	45
378	20241126	135600	164541970	4065	4065	4065	4065	39
379	20241126	135500	164383435	4065	4065	4065	4065	4
380	20241126	135400	164367175	4065	4065	4070	4065	41
381	20241126	135300	164200505	4065	4065	4065	4065	1
382	20241126	135200	164196440	4075	4065	4075	4065	8
383	20241126	135100	164163870	4075	4070	4075	4070	37
384	20241126	135000	164013265	4080	4070	4080	4070	411
385	20241126	134900	162336425	4065	4060	4065	4060	72
386	20241126	134800	162043925	4060	4060	4065	4060	7
387	20241126	134700	162015500	4060	4060	4060	4060	79
388	20241126	134600	161694760	4060	4060	4060	4060	1
389	20241126	134500	161690700	4060	4060	4060	4060	6
390	20241126	134400	161666340	4060	4060	4060	4060	36
391	20241126	134300	161520180	4060	4060	4060	4060	9
392	20241126	134200	161483640	4065	4060	4065	4060	37
393	20241126	134100	161333405	4060	4060	4060	4060	4
394	20241126	134000	161317165	4060	4060	4060	4060	3
395	20241126	133900	161304985	4060	4060	4060	4060	42
396	20241126	133800	161134465	4060	4065	4065	4060	103
397	20241126	133700	160715800	4065	4065	4065	4065	74
398	20241126	133600	160414990	4070	4065	4070	4065	7
399	20241126	133500	160386530	4065	4065	4065	4065	6
400	20241126	133400	160362140	4065	4065	4065	4065	39
401	20241126	133300	160203605	4065	4065	4065	4065	2
402	20241126	133200	160195475	4065	4065	4065	4065	0
403	20241126	133100	160195475	4065	4065	4065	4065	8
404	20241126	133000	160162955	4065	4070	4070	4065	2
405	20241126	132900	160154820	4065	4065	4065	4065	43
406	20241126	132800	159980025	4065	4065	4065	4065	6
407	20241126	132700	159955635	4065	4065	4065	4065	71
408	20241126	132600	159667020	4065	4065	4065	4065	2
409	20241126	132500	159658890	4065	4065	4065	4065	7
410	20241126	132400	159630435	4065	4070	4070	4065	44
411	20241126	132300	159451570	4065	4065	4065	4065	1
412	20241126	132200	159447505	4065	4065	4065	4065	33
413	20241126	132100	159313360	4065	4065	4065	4065	14
414	20241126	132000	159256450	4065	4065	4065	4065	36
415	20241126	131900	159110110	4065	4065	4065	4065	2
416	20241126	131800	159101980	4070	4065	4070	4065	13
417	20241126	131700	159049130	4065	4065	4065	4065	71
418	20241126	131600	158760515	4065	4065	4065	4065	2
419	20241126	131500	158752385	4065	4065	4065	4065	37
420	20241126	131400	158601980	4065	4065	4065	4065	13
421	20241126	131300	158549135	4065	4065	4065	4065	1
422	20241126	131200	158545070	4065	4065	4065	4065	35
423	20241126	131100	158402795	4060	4060	4060	4060	12
424	20241126	131000	158354075	4060	4065	4065	4060	35
425	20241126	130900	158211810	4065	4065	4065	4065	2
426	20241126	130800	158203680	4065	4065	4065	4065	2
427	20241126	130700	158195550	4065	4065	4065	4065	46
428	20241126	130600	158008560	4070	4065	4070	4065	19
429	20241126	130500	157931320	4060	4060	4060	4060	38
430	20241126	130400	157777040	4060	4060	4060	4060	6
431	20241126	130300	157752680	4060	4060	4060	4060	434
432	20241126	130200	155990640	4060	4060	4060	4060	34
433	20241126	130100	155852600	4060	4060	4060	4060	6
434	20241126	130000	155828240	4065	4060	4065	4060	44
435	20241126	125900	155649595	4060	4060	4060	4060	2
436	20241126	125800	155641475	4060	4060	4060	4060	1
437	20241126	125700	155637415	4060	4060	4060	4060	40
438	20241126	125600	155475015	4060	4060	4060	4060	7
439	20241126	125500	155446595	4065	4065	4065	4065	1048
440	20241126	125400	151186475	4070	4070	4070	4070	1
441	20241126	125300	151182405	4080	4065	4080	4065	79
442	20241126	125200	150860935	4065	4065	4065	4065	3
443	20241126	125100	150848740	4065	4065	4065	4065	2
444	20241126	125000	150840610	4065	4065	4065	4065	41
445	20241126	124900	150673945	4065	4065	4065	4065	6
446	20241126	124800	150649555	4065	4065	4070	4065	36
447	20241126	124700	150503210	4065	4065	4065	4065	6
448	20241126	124600	150478820	4065	4065	4065	4065	3
449	20241126	124500	150466625	4065	4070	4070	4065	57
450	20241126	124400	150234855	4065	4065	4065	4065	4
451	20241126	124300	150218595	4065	4065	4065	4065	34
452	20241126	124200	150080385	4065	4065	4070	4065	10
453	20241126	124100	150039730	4065	4065	4065	4065	2
454	20241126	124000	150031600	4065	4065	4065	4065	41
455	20241126	123900	149864935	4065	4065	4065	4065	1
456	20241126	123800	149860870	4065	4070	4070	4065	25
457	20241126	123700	149759155	4070	4070	4070	4070	6
458	20241126	123600	149734735	4075	4070	4075	4070	4
459	20241126	123500	149718450	4070	4065	4075	4065	203
460	20241126	123400	148891580	4065	4065	4065	4065	0
461	20241126	123300	148891580	4065	4080	4080	4065	666
462	20241126	123200	146174375	4080	4060	4080	4060	40
463	20241126	123100	146011780	4060	4060	4060	4060	7
464	20241126	123000	145983360	4070	4060	4070	4060	5
465	20241126	122900	145963020	4080	4065	4080	4060	145
466	20241126	122800	145371695	4060	4065	4065	4060	35
467	20241126	122700	145229590	4060	4055	4060	4055	68
468	20241126	122600	144953545	4055	4060	4060	4055	15
469	20241126	122500	144892655	4060	4060	4060	4060	0
470	20241126	122400	144892655	4060	4060	4065	4060	8
471	20241126	122300	144860170	4060	4060	4060	4060	2
472	20241126	122200	144852050	4070	4075	4075	4070	83
473	20241126	122100	144513875	4075	4060	4075	4060	63
474	20241126	122000	144257650	4055	4055	4060	4055	6
475	20241126	121900	144233315	4055	4055	4055	4055	2
476	20241126	121800	144225205	4055	4060	4060	4055	37
477	20241126	121700	144075165	4055	4055	4060	4055	15
478	20241126	121600	144014305	4055	4055	4060	4055	44
479	20241126	121500	143835880	4055	4055	4055	4055	0
480	20241126	121400	143835880	4055	4055	4055	4055	2
481	20241126	121300	143827770	4055	4060	4060	4055	49
482	20241126	121200	143629050	4060	4055	4060	4055	5
483	20241126	121100	143608770	4055	4055	4055	4055	38
484	20241126	121000	143454680	4080	4080	4080	4080	0
485	20241126	120900	143454680	4080	4060	4080	4060	22
486	20241126	120800	143365060	4055	4055	4055	4055	33
487	20241126	120700	143231245	4055	4055	4055	4055	4
488	20241126	120600	143215025	4060	4055	4060	4055	46
489	20241126	120500	143028490	4055	4055	4055	4055	0
490	20241126	120400	143028490	4055	4055	4055	4055	4
491	20241126	120300	143012270	4055	4070	4070	4055	36
492	20241126	120200	142866275	4080	4080	4080	4080	0
493	20241126	120100	142866275	4080	4060	4080	4055	65
494	20241126	120000	142601945	4060	4065	4065	4060	3
495	20241126	115900	142589760	4060	4060	4060	4060	11
496	20241126	115800	142545100	4060	4060	4060	4060	36
497	20241126	115700	142398940	4060	4060	4060	4060	2
498	20241126	115600	142390820	4060	4060	4060	4060	40
499	20241126	115500	142228420	4060	4060	4060	4060	3
500	20241126	115400	142216240	4060	4060	4060	4060	36
501	20241126	115300	142070080	4075	4075	4075	4075	0
502	20241126	115200	142070080	4075	4055	4075	4055	55
503	20241126	115100	141846620	4070	4070	4070	4070	1
504	20241126	115000	141842550	4055	4060	4065	4055	316
505	20241126	114900	140559930	4060	4060	4060	4060	7
506	20241126	114800	140531510	4060	4060	4060	4060	1
507	20241126	114700	140527450	4080	4065	4080	4065	122
508	20241126	114600	140029750	4060	4055	4060	4055	75
509	20241126	114500	139725270	4055	4055	4055	4055	3
510	20241126	114400	139713105	4055	4055	4055	4055	6
511	20241126	114300	139688775	4055	4055	4055	4050	775
512	20241126	114200	136546160	4050	4050	4050	4050	5
513	20241126	114100	136525910	4050	4060	4060	4050	1320
514	20241126	114000	131172580	4060	4060	4060	4060	4
515	20241126	113900	131156340	4060	4060	4060	4060	1
516	20241126	113800	131152280	4060	4060	4095	4060	108
517	20241126	113700	130712485	4060	4055	4060	4055	42
518	20241126	113600	130541995	4055	4055	4055	4055	8
519	20241126	113500	130509555	4060	4060	4060	4060	0
520	20241126	113400	130509555	4060	4060	4060	4060	399
521	20241126	113300	128889615	4060	4060	4060	4060	7
522	20241126	113200	128861195	4060	4060	4060	4060	5
523	20241126	113100	128840895	4060	4060	4060	4060	36
524	20241126	113000	128694735	4060	4060	4060	4060	9
525	20241126	112900	128658195	4060	4065	4065	4060	1211
526	20241126	112800	123740950	4085	4070	4085	4070	57
527	20241126	112700	123508220	4065	4065	4065	4065	37
528	20241126	112600	123357815	4065	4070	4070	4065	1503
529	20241126	112500	117247840	4070	4070	4070	4070	5
530	20241126	112400	117227490	4070	4070	4070	4070	37
531	20241126	112300	117076900	4070	4070	4070	4070	6
532	20241126	112200	117052480	4070	4070	4070	4070	47
533	20241126	112100	116861190	4065	4065	4065	4065	2
534	20241126	112000	116853060	4065	4065	4065	4065	5
535	20241126	111900	116832735	4065	4065	4065	4065	31
536	20241126	111800	116706720	4085	4070	4085	4070	57
537	20241126	111700	116474450	4065	4070	4070	4065	3
538	20241126	111600	116462250	4070	4070	4070	4070	37
539	20241126	111500	116311660	4065	4065	4065	4065	5
540	20241126	111400	116291335	4065	4080	4080	4065	4036
541	20241126	111300	99867755	4080	4080	4080	4080	1
542	20241126	111200	99863675	4080	4080	4080	4080	46
543	20241126	111100	99675995	4080	4080	4080	4080	3
544	20241126	111000	99663755	4080	4080	4080	4080	3
545	20241126	110900	99651515	4085	4085	4085	4085	2
546	20241126	110800	99643345	4105	4080	4105	4080	57
547	20241126	110700	99410295	4075	4075	4075	4075	38
548	20241126	110600	99255445	4075	4075	4075	4075	2
549	20241126	110500	99247295	4075	4075	4075	4075	10
550	20241126	110400	99206545	4075	4075	4075	4075	37
551	20241126	110300	99055770	4075	4075	4075	4075	1862
552	20241126	110200	91468120	4075	4080	4080	4075	38
553	20241126	110100	91313090	4080	4080	4080	4080	9
554	20241126	110000	91276370	4080	4080	4080	4080	1024
555	20241126	105900	87098450	4080	4080	4080	4080	0
556	20241126	105800	87098450	4080	4085	4105	4080	58
557	20241126	105700	86860745	4080	4080	4080	4080	1066
558	20241126	105600	82511465	4085	4080	4085	4080	62
559	20241126	105500	82258480	4080	4085	4090	4080	228
560	20241126	105400	81327115	4085	4085	4085	4085	7
561	20241126	105300	81298520	4085	4085	4085	4085	2
562	20241126	105200	81290350	4085	4085	4085	4085	2068
563	20241126	105100	72842570	4085	4085	4090	4085	22
564	20241126	105000	72752640	4090	4090	4090	4090	1
565	20241126	104900	72748550	4100	4095	4100	4095	7
566	20241126	104800	72719860	4085	4090	4105	4085	59
567	20241126	104700	72478155	4090	4090	4090	4090	13
568	20241126	104600	72424985	4090	4090	4090	4090	4
569	20241126	104500	72408625	4090	4085	4090	4085	36
570	20241126	104400	72261400	4085	4085	4085	4085	100
571	20241126	104300	71852900	4085	4095	4095	4085	82
572	20241126	104200	71517355	4095	4105	4105	4095	109
573	20241126	104100	71070710	4095	4095	4100	4095	56
574	20241126	104000	70841140	4100	4085	4100	4085	867
575	20241126	103900	67287130	4085	4085	4085	4085	4
576	20241126	103800	67270790	4085	4090	4105	4085	60
577	20241126	103700	67025135	4085	4085	4085	4085	54
578	20241126	103600	66804545	4085	4085	4085	4085	6
579	20241126	103500	66780035	4085	4085	4085	4085	34
580	20241126	103400	66641145	4085	4085	4085	4085	6
581	20241126	103300	66616635	4085	4085	4085	4085	2
582	20241126	103200	66608465	4090	4090	4090	4085	42
583	20241126	103100	66436735	4085	4085	4085	4085	8
584	20241126	103000	66404055	4085	4085	4085	4085	0
585	20241126	102900	66404055	4085	4085	4085	4085	4
586	20241126	102800	66387715	4110	4090	4110	4090	58
587	20241126	102700	66150115	4100	4100	4100	4100	0
588	20241126	102600	66150115	4100	4085	4100	4085	453
589	20241126	102500	64297305	4085	4085	4085	4085	40
590	20241126	102400	64133905	4085	4085	4085	4085	6
591	20241126	102300	64109395	4090	4090	4090	4090	626
592	20241126	102200	61549055	4090	4090	4090	4090	4
593	20241126	102100	61532695	4090	4090	4090	4090	9
594	20241126	102000	61495885	4090	4090	4090	4090	35
595	20241126	101900	61352735	4090	4090	4090	4090	18
596	20241126	101800	61279115	4110	4095	4110	4095	59
597	20241126	101700	61036705	4090	4090	4090	4090	5
598	20241126	101600	61016255	4090	4090	4090	4090	2
599	20241126	101500	61008075	4090	4090	4090	4090	35
600	20241126	101400	60864925	4090	4090	4090	4090	11
601	20241126	101300	60819935	4090	4090	4090	4090	40
602	20241126	101200	60656335	4090	4085	4090	4085	17
603	20241126	101100	60586815	4085	4085	4085	4085	9
604	20241126	101000	60550050	4085	4090	4090	4085	135
605	20241126	100900	59998075	4085	4085	4085	4085	2
606	20241126	100800	59989905	4085	4090	4090	4085	94
607	20241126	100700	59605625	4090	4085	4090	4085	30
608	20241126	100600	59482975	4085	4090	4090	4085	6
609	20241126	100500	59458450	4085	4090	4095	4085	632
610	20241126	100400	56873725	4090	4090	4090	4090	11
611	20241126	100300	56828735	4090	4090	4090	4090	40
612	20241126	100200	56665135	4090	4090	4090	4090	0
613	20241126	100100	56665135	4090	4090	4090	4090	2
614	20241126	100000	56656955	4095	4095	4095	4095	500
615	20241126	095900	54609455	4110	4110	4110	4110	0
616	20241126	095800	54609455	4110	4095	4110	4095	1000
617	20241126	095700	50501205	4090	4090	4090	4090	2
618	20241126	095600	50493025	4090	4090	4090	4090	50
619	20241126	095500	50288525	4090	4090	4090	4090	0
620	20241126	095400	50288525	4090	4090	4090	4090	419
621	20241126	095300	48574815	4090	4080	4090	4080	82
622	20241126	095200	48239445	4080	4080	4080	4080	0
623	20241126	095100	48239445	4080	4080	4080	4080	2
624	20241126	095000	48231285	4095	4080	4095	4080	14
625	20241126	094900	48174045	4080	4080	4080	4080	5
626	20241126	094800	48153645	4085	4085	4085	4085	33
627	20241126	094700	48018840	4085	4090	4090	4085	98
628	20241126	094600	47618030	4090	4080	4090	4080	43
629	20241126	094500	47442525	4080	4080	4080	4080	0
630	20241126	094400	47442525	4080	4080	4080	4080	35
631	20241126	094300	47299725	4085	4085	4085	4085	2
632	20241126	094200	47291555	4085	4080	4085	4080	12
633	20241126	094100	47242590	4085	4080	4085	4080	3
634	20241126	094000	47230345	4080	4080	4080	4080	4
635	20241126	093900	47214025	4090	4090	4090	4090	48
636	20241126	093800	47017705	4100	4090	4100	4090	5
637	20241126	093700	46997225	4085	4080	4085	4080	22
638	20241126	093600	46907385	4080	4080	4080	4080	0
639	20241126	093500	46907385	4080	4080	4080	4080	2
640	20241126	093400	46899225	4080	4080	4080	4080	0
641	20241126	093300	46899225	4080	4080	4080	4080	0
642	20241126	093200	46899225	4080	4080	4080	4080	0
643	20241126	093100	46899225	4080	4080	4080	4080	47
644	20241126	093000	46707465	4080	4075	4080	4075	127
645	20241126	092900	46189330	4070	4070	4070	4070	6
646	20241126	092800	46164910	4070	4070	4070	4070	7
647	20241126	092700	46136420	4070	4065	4070	4065	5
648	20241126	092600	46116085	4060	4060	4060	4060	0
649	20241126	092500	46116085	4060	4070	4070	4060	1248
650	20241126	092400	41046775	4075	4085	4085	4075	317
651	20241126	092300	39753445	4100	4100	4100	4100	1
652	20241126	092200	39749345	4085	4100	4100	4085	894
653	20241126	092100	36097325	4085	4085	4085	4085	5
654	20241126	092000	36076900	4110	4110	4110	4110	0
655	20241126	091900	36076900	4110	4110	4110	4080	4
656	20241126	091800	36060520	4080	4095	4095	4080	4000
657	20241126	091700	19713890	4110	4110	4110	4110	1
658	20241126	091600	19709780	4095	4095	4095	4095	0
659	20241126	091500	19709780	4095	4095	4095	4095	2
660	20241126	091400	19701590	4095	4095	4095	4095	1
661	20241126	091300	19697495	4100	4105	4105	4100	494
662	20241126	091200	17670880	4100	4105	4105	4100	16
663	20241126	091100	17605210	4115	4100	4115	4100	60
664	20241126	091000	17359195	4120	4120	4120	4120	1
665	20241126	090900	17355075	4120	4105	4120	4100	614
666	20241126	090800	14837070	4120	4120	4120	4120	1
667	20241126	090700	14832950	4120	4105	4120	4100	250
668	20241126	090600	13807675	4125	4105	4125	4105	3
669	20241126	090500	13795340	4125	4125	4125	4125	151
670	20241126	090400	13172465	4125	4125	4125	4125	501
671	20241126	090300	11105840	4130	4100	4130	4100	4
672	20241126	090200	11089380	4130	4105	4130	4105	1591
673	20241126	090100	4558275	4105	4080	4105	4080	804
674	20241126	090000	1259390	4100	4105	4105	4090	305