KissMeData/124500/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202200	409722940	5920	5920	5920	5920	210
3	20241126	202100	409722940	5920	5920	5920	5920	0
4	20241126	202000	409722940	5920	5920	5920	5920	0
5	20241126	201900	409722940	5920	5920	5920	5920	0
6	20241126	201800	409722940	5920	5920	5920	5920	0
7	20241126	201700	409722940	5920	5920	5920	5920	0
8	20241126	201600	409722940	5920	5920	5920	5920	0
9	20241126	201500	409722940	5920	5920	5920	5920	0
10	20241126	201400	409722940	5920	5920	5920	5920	0
11	20241126	201300	409722940	5920	5920	5920	5920	0
12	20241126	201200	409722940	5920	5920	5920	5920	0
13	20241126	201100	409722940	5920	5920	5920	5920	0
14	20241126	201000	409722940	5920	5920	5920	5920	0
15	20241126	200900	409722940	5920	5920	5920	5920	0
16	20241126	200800	409722940	5920	5920	5920	5920	0
17	20241126	200700	409722940	5920	5920	5920	5920	0
18	20241126	200600	409722940	5920	5920	5920	5920	0
19	20241126	200500	409722940	5920	5920	5920	5920	0
20	20241126	200400	409722940	5920	5920	5920	5920	0
21	20241126	200300	409722940	5920	5920	5920	5920	0
22	20241126	200200	409722940	5920	5920	5920	5920	0
23	20241126	200100	409722940	5920	5920	5920	5920	0
24	20241126	200000	409722940	5920	5920	5920	5920	0
25	20241126	195900	409722940	5920	5920	5920	5920	0
26	20241126	195800	409722940	5920	5920	5920	5920	0
27	20241126	195700	409722940	5920	5920	5920	5920	0
28	20241126	195600	409722940	5920	5920	5920	5920	0
29	20241126	195500	409722940	5920	5920	5920	5920	0
30	20241126	195400	409722940	5920	5920	5920	5920	0
31	20241126	195300	409722940	5920	5920	5920	5920	0
32	20241126	195200	409722940	5920	5920	5920	5920	210
33	20241126	195100	409722940	5920	5920	5920	5920	0
34	20241126	195000	409722940	5920	5920	5920	5920	0
35	20241126	194900	409722940	5920	5920	5920	5920	0
36	20241126	194800	409722940	5920	5920	5920	5920	0
37	20241126	194700	409722940	5920	5920	5920	5920	0
38	20241126	194600	409722940	5920	5920	5920	5920	0
39	20241126	194500	409722940	5920	5920	5920	5920	0
40	20241126	194400	409722940	5920	5920	5920	5920	0
41	20241126	194300	409722940	5920	5920	5920	5920	0
42	20241126	194200	409722940	5920	5920	5920	5920	0
43	20241126	194100	409722940	5920	5920	5920	5920	0
44	20241126	194000	409722940	5920	5920	5920	5920	0
45	20241126	193900	409722940	5920	5920	5920	5920	0
46	20241126	193800	409722940	5920	5920	5920	5920	0
47	20241126	193700	409722940	5920	5920	5920	5920	0
48	20241126	193600	409722940	5920	5920	5920	5920	0
49	20241126	193500	409722940	5920	5920	5920	5920	0
50	20241126	193400	409722940	5920	5920	5920	5920	0
51	20241126	193300	409722940	5920	5920	5920	5920	0
52	20241126	193200	409722940	5920	5920	5920	5920	0
53	20241126	193100	409722940	5920	5920	5920	5920	0
54	20241126	193000	409722940	5920	5920	5920	5920	0
55	20241126	192900	409722940	5920	5920	5920	5920	0
56	20241126	192800	409722940	5920	5920	5920	5920	0
57	20241126	192700	409722940	5920	5920	5920	5920	0
58	20241126	192600	409722940	5920	5920	5920	5920	0
59	20241126	192500	409722940	5920	5920	5920	5920	0
60	20241126	192400	409722940	5920	5920	5920	5920	0
61	20241126	192300	409722940	5920	5920	5920	5920	0
62	20241126	192200	409722940	5920	5920	5920	5920	210
63	20241126	192100	409722940	5920	5920	5920	5920	0
64	20241126	192000	409722940	5920	5920	5920	5920	0
65	20241126	191900	409722940	5920	5920	5920	5920	0
66	20241126	191800	409722940	5920	5920	5920	5920	0
67	20241126	191700	409722940	5920	5920	5920	5920	0
68	20241126	191600	409722940	5920	5920	5920	5920	0
69	20241126	191500	409722940	5920	5920	5920	5920	0
70	20241126	191400	409722940	5920	5920	5920	5920	0
71	20241126	191300	409722940	5920	5920	5920	5920	0
72	20241126	191200	409722940	5920	5920	5920	5920	0
73	20241126	191100	409722940	5920	5920	5920	5920	0
74	20241126	191000	409722940	5920	5920	5920	5920	0
75	20241126	190900	409722940	5920	5920	5920	5920	0
76	20241126	190800	409722940	5920	5920	5920	5920	0
77	20241126	190700	409722940	5920	5920	5920	5920	0
78	20241126	190600	409722940	5920	5920	5920	5920	0
79	20241126	190500	409722940	5920	5920	5920	5920	0
80	20241126	190400	409722940	5920	5920	5920	5920	0
81	20241126	190300	409722940	5920	5920	5920	5920	0
82	20241126	190200	409722940	5920	5920	5920	5920	0
83	20241126	190100	409722940	5920	5920	5920	5920	0
84	20241126	190000	409722940	5920	5920	5920	5920	0
85	20241126	185900	409722940	5920	5920	5920	5920	0
86	20241126	185800	409722940	5920	5920	5920	5920	0
87	20241126	185700	409722940	5920	5920	5920	5920	0
88	20241126	185600	409722940	5920	5920	5920	5920	0
89	20241126	185500	409722940	5920	5920	5920	5920	0
90	20241126	185400	409722940	5920	5920	5920	5920	0
91	20241126	185300	409722940	5920	5920	5920	5920	0
92	20241126	185200	409722940	5920	5920	5920	5920	210
93	20241126	185100	409722940	5920	5920	5920	5920	0
94	20241126	185000	409722940	5920	5920	5920	5920	0
95	20241126	184900	409722940	5920	5920	5920	5920	0
96	20241126	184800	409722940	5920	5920	5920	5920	0
97	20241126	184700	409722940	5920	5920	5920	5920	0
98	20241126	184600	409722940	5920	5920	5920	5920	0
99	20241126	184500	409722940	5920	5920	5920	5920	0
100	20241126	184400	409722940	5920	5920	5920	5920	0
101	20241126	184300	409722940	5920	5920	5920	5920	0
102	20241126	184200	409722940	5920	5920	5920	5920	0
103	20241126	184100	409722940	5920	5920	5920	5920	0
104	20241126	184000	409722940	5920	5920	5920	5920	0
105	20241126	183900	409722940	5920	5920	5920	5920	0
106	20241126	183800	409722940	5920	5920	5920	5920	0
107	20241126	183700	409722940	5920	5920	5920	5920	0
108	20241126	183600	409722940	5920	5920	5920	5920	0
109	20241126	183500	409722940	5920	5920	5920	5920	0
110	20241126	183400	409722940	5920	5920	5920	5920	0
111	20241126	183300	409722940	5920	5920	5920	5920	0
112	20241126	183200	409722940	5920	5920	5920	5920	0
113	20241126	183100	409722940	5920	5920	5920	5920	0
114	20241126	183000	409722940	5920	5920	5920	5920	0
115	20241126	182900	409722940	5920	5920	5920	5920	0
116	20241126	182800	409722940	5920	5920	5920	5920	0
117	20241126	182700	409722940	5920	5920	5920	5920	0
118	20241126	182600	409722940	5920	5920	5920	5920	0
119	20241126	182500	409722940	5920	5920	5920	5920	0
120	20241126	182400	409722940	5920	5920	5920	5920	0
121	20241126	182300	409722940	5920	5920	5920	5920	0
122	20241126	182200	409722940	5920	5920	5920	5920	210
123	20241126	182100	409722940	5920	5920	5920	5920	0
124	20241126	182000	409722940	5920	5920	5920	5920	0
125	20241126	181900	409722940	5920	5920	5920	5920	0
126	20241126	181800	409722940	5920	5920	5920	5920	0
127	20241126	181700	409722940	5920	5920	5920	5920	0
128	20241126	181600	409722940	5920	5920	5920	5920	0
129	20241126	181500	409722940	5920	5920	5920	5920	0
130	20241126	181400	409722940	5920	5920	5920	5920	0
131	20241126	181300	409722940	5920	5920	5920	5920	0
132	20241126	181200	409722940	5920	5920	5920	5920	0
133	20241126	181100	409722940	5920	5920	5920	5920	0
134	20241126	181000	409722940	5920	5920	5920	5920	0
135	20241126	180900	409722940	5920	5920	5920	5920	0
136	20241126	180800	409722940	5920	5920	5920	5920	0
137	20241126	180700	409722940	5920	5920	5920	5920	0
138	20241126	180600	409722940	5920	5920	5920	5920	0
139	20241126	180500	409722940	5920	5920	5920	5920	0
140	20241126	180400	409722940	5920	5920	5920	5920	0
141	20241126	180300	409722940	5920	5920	5920	5920	0
142	20241126	180200	409722940	5920	5920	5920	5920	0
143	20241126	180100	409722940	5920	5920	5920	5920	0
144	20241126	180000	409722940	5920	5920	5920	5920	0
145	20241126	175900	409722940	5920	5920	5920	5920	0
146	20241126	175800	409722940	5920	5920	5920	5920	0
147	20241126	175700	409722940	5920	5920	5920	5920	0
148	20241126	175600	409722940	5920	5920	5920	5920	0
149	20241126	175500	409722940	5920	5920	5920	5920	0
150	20241126	175400	409722940	5920	5920	5920	5920	0
151	20241126	175300	409722940	5920	5920	5920	5920	0
152	20241126	175200	409722940	5920	5920	5920	5920	210
153	20241126	175100	409722940	5920	5920	5920	5920	0
154	20241126	175000	409722940	5920	5920	5920	5920	0
155	20241126	174900	409722940	5920	5920	5920	5920	0
156	20241126	174800	409722940	5920	5920	5920	5920	0
157	20241126	174700	409722940	5920	5920	5920	5920	0
158	20241126	174600	409722940	5920	5920	5920	5920	0
159	20241126	174500	409722940	5920	5920	5920	5920	0
160	20241126	174400	409722940	5920	5920	5920	5920	0
161	20241126	174300	409722940	5920	5920	5920	5920	0
162	20241126	174200	409722940	5920	5920	5920	5920	0
163	20241126	174100	409722940	5920	5920	5920	5920	0
164	20241126	174000	409722940	5920	5920	5920	5920	0
165	20241126	173900	409722940	5920	5920	5920	5920	0
166	20241126	173800	409722940	5920	5920	5920	5920	0
167	20241126	173700	409722940	5920	5920	5920	5920	0
168	20241126	173600	409722940	5920	5920	5920	5920	0
169	20241126	173500	409722940	5920	5920	5920	5920	0
170	20241126	173400	409722940	5920	5920	5920	5920	0
171	20241126	173300	409722940	5920	5920	5920	5920	0
172	20241126	173200	409722940	5920	5920	5920	5920	0
173	20241126	173100	409722940	5920	5920	5920	5920	0
174	20241126	173000	409722940	5920	5920	5920	5920	0
175	20241126	172900	409722940	5920	5920	5920	5920	0
176	20241126	172800	409722940	5920	5920	5920	5920	0
177	20241126	172700	409722940	5920	5920	5920	5920	0
178	20241126	172600	409722940	5920	5920	5920	5920	0
179	20241126	172500	409722940	5920	5920	5920	5920	0
180	20241126	172400	409722940	5920	5920	5920	5920	0
181	20241126	172300	409722940	5920	5920	5920	5920	0
182	20241126	172200	409722940	5920	5920	5920	5920	210
183	20241126	172100	409722940	5920	5920	5920	5920	0
184	20241126	172000	409722940	5920	5920	5920	5920	0
185	20241126	171900	409722940	5920	5920	5920	5920	0
186	20241126	171800	409722940	5920	5920	5920	5920	0
187	20241126	171700	409722940	5920	5920	5920	5920	0
188	20241126	171600	409722940	5920	5920	5920	5920	0
189	20241126	171500	409722940	5920	5920	5920	5920	0
190	20241126	171400	409722940	5920	5920	5920	5920	0
191	20241126	171300	409722940	5920	5920	5920	5920	0
192	20241126	171200	409722940	5920	5920	5920	5920	0
193	20241126	171100	409722940	5920	5920	5920	5920	0
194	20241126	171000	409722940	5920	5920	5920	5920	0
195	20241126	170900	409722940	5920	5920	5920	5920	0
196	20241126	170800	409722940	5920	5920	5920	5920	0
197	20241126	170700	409722940	5920	5920	5920	5920	0
198	20241126	170600	409722940	5920	5920	5920	5920	0
199	20241126	170500	409722940	5920	5920	5920	5920	0
200	20241126	170400	409722940	5920	5920	5920	5920	0
201	20241126	170300	409722940	5920	5920	5920	5920	0
202	20241126	170200	409722940	5920	5920	5920	5920	0
203	20241126	170100	409722940	5920	5920	5920	5920	0
204	20241126	170000	409722940	5920	5920	5920	5920	0
205	20241126	165900	409722940	5920	5920	5920	5920	0
206	20241126	165800	409722940	5920	5920	5920	5920	0
207	20241126	165700	409722940	5920	5920	5920	5920	0
208	20241126	165600	409722940	5920	5920	5920	5920	0
209	20241126	165500	409722940	5920	5920	5920	5920	0
210	20241126	165400	409722940	5920	5920	5920	5920	0
211	20241126	165300	409722940	5920	5920	5920	5920	0
212	20241126	165200	409722940	5920	5920	5920	5920	210
213	20241126	165100	409722940	5920	5920	5920	5920	0
214	20241126	165000	409722940	5920	5920	5920	5920	0
215	20241126	164900	409722940	5920	5920	5920	5920	0
216	20241126	164800	409722940	5920	5920	5920	5920	0
217	20241126	164700	409722940	5920	5920	5920	5920	0
218	20241126	164600	409722940	5920	5920	5920	5920	0
219	20241126	164500	409722940	5920	5920	5920	5920	0
220	20241126	164400	409722940	5920	5920	5920	5920	0
221	20241126	164300	409722940	5920	5920	5920	5920	0
222	20241126	164200	409722940	5920	5920	5920	5920	0
223	20241126	164100	409722940	5920	5920	5920	5920	0
224	20241126	164000	409722940	5920	5920	5920	5920	0
225	20241126	163900	409722940	5920	5920	5920	5920	0
226	20241126	163800	409722940	5920	5920	5920	5920	0
227	20241126	163700	409722940	5920	5920	5920	5920	0
228	20241126	163600	409722940	5920	5920	5920	5920	0
229	20241126	163500	409722940	5920	5920	5920	5920	0
230	20241126	163400	409722940	5920	5920	5920	5920	0
231	20241126	163300	409722940	5920	5920	5920	5920	0
232	20241126	163200	409722940	5920	5920	5920	5920	0
233	20241126	163100	409722940	5920	5920	5920	5920	0
234	20241126	163000	409722940	5920	5920	5920	5920	0
235	20241126	162900	409722940	5920	5920	5920	5920	0
236	20241126	162800	409722940	5920	5920	5920	5920	0
237	20241126	162700	409722940	5920	5920	5920	5920	0
238	20241126	162600	409722940	5920	5920	5920	5920	0
239	20241126	162500	409722940	5920	5920	5920	5920	0
240	20241126	162400	409722940	5920	5920	5920	5920	0
241	20241126	162300	409722940	5920	5920	5920	5920	0
242	20241126	162200	409722940	5920	5920	5920	5920	210
243	20241126	162100	409722940	5920	5920	5920	5920	0
244	20241126	162000	409722940	5920	5920	5920	5920	0
245	20241126	161900	409722940	5920	5920	5920	5920	0
246	20241126	161800	409722940	5920	5920	5920	5920	0
247	20241126	161700	409722940	5920	5920	5920	5920	0
248	20241126	161600	409722940	5920	5920	5920	5920	0
249	20241126	161500	409722940	5920	5920	5920	5920	0
250	20241126	161400	409722940	5920	5920	5920	5920	0
251	20241126	161300	409722940	5920	5920	5920	5920	0
252	20241126	161200	409722940	5920	5920	5920	5920	0
253	20241126	161100	409722940	5920	5920	5920	5920	0
254	20241126	161000	409722940	5920	5920	5920	5920	0
255	20241126	160900	409722940	5920	5920	5920	5920	0
256	20241126	160800	409722940	5920	5920	5920	5920	0
257	20241126	160700	409722940	5920	5920	5920	5920	0
258	20241126	160600	409722940	5920	5920	5920	5920	0
259	20241126	160500	409722940	5920	5920	5920	5920	0
260	20241126	160400	409722940	5920	5920	5920	5920	0
261	20241126	160300	409722940	5920	5920	5920	5920	0
262	20241126	160200	409722940	5920	5920	5920	5920	0
263	20241126	160100	409722940	5920	5920	5920	5920	0
264	20241126	160000	409722940	5920	5920	5920	5920	0
265	20241126	155900	409722940	5920	5920	5920	5920	0
266	20241126	155800	409722940	5920	5920	5920	5920	0
267	20241126	155700	409722940	5920	5920	5920	5920	0
268	20241126	155600	409722940	5920	5920	5920	5920	0
269	20241126	155500	409722940	5920	5920	5920	5920	0
270	20241126	155400	409722940	5920	5920	5920	5920	0
271	20241126	155300	409722940	5920	5920	5920	5920	0
272	20241126	155200	409722940	5920	5920	5920	5920	210
273	20241126	155100	409722940	5920	5920	5920	5920	0
274	20241126	155000	409722940	5920	5920	5920	5920	0
275	20241126	154900	409722940	5920	5920	5920	5920	0
276	20241126	154800	409722940	5920	5920	5920	5920	0
277	20241126	154700	409722940	5920	5920	5920	5920	0
278	20241126	154600	409722940	5920	5920	5920	5920	0
279	20241126	154500	409722940	5920	5920	5920	5920	0
280	20241126	154400	409722940	5920	5920	5920	5920	0
281	20241126	154300	409722940	5920	5920	5920	5920	0
282	20241126	154200	409722940	5920	5920	5920	5920	0
283	20241126	154100	409722940	5920	5920	5920	5920	0
284	20241126	154000	409722940	5920	5920	5920	5920	0
285	20241126	153900	409722940	5920	5920	5920	5920	0
286	20241126	153800	409722940	5920	5920	5920	5920	0
287	20241126	153700	409722940	5920	5920	5920	5920	0
288	20241126	153600	409722940	5920	5920	5920	5920	0
289	20241126	153500	409722940	5920	5920	5920	5920	0
290	20241126	153400	409722940	5920	5920	5920	5920	0
291	20241126	153300	409722940	5920	5920	5920	5920	0
292	20241126	153200	409722940	5920	5920	5920	5920	0
293	20241126	153100	409722940	5920	5920	5920	5920	0
294	20241126	153000	409722940	5920	5920	5920	5920	210
295	20241126	152900	408479740	5920	5920	5920	5920	0
296	20241126	152800	408479740	5920	5920	5920	5920	0
297	20241126	152700	408479740	5920	5920	5920	5920	0
298	20241126	152600	408479740	5920	5920	5920	5920	0
299	20241126	152500	408479740	5920	5920	5920	5920	0
300	20241126	152400	408479740	5920	5920	5920	5920	0
301	20241126	152300	408479740	5920	5920	5920	5920	0
302	20241126	152200	408479740	5920	5920	5920	5920	0
303	20241126	152100	408479740	5920	5920	5920	5920	0
304	20241126	152000	408479740	5920	5920	5920	5920	0
305	20241126	151900	408479740	5920	5900	5920	5900	4
306	20241126	151800	408456100	5900	5930	5930	5900	501
307	20241126	151700	405500170	5900	5900	5900	5900	0
308	20241126	151600	405500170	5900	5910	5910	5900	904
309	20241126	151500	400165430	5910	5910	5910	5910	117
310	20241126	151400	399473960	5910	5920	5920	5910	118
311	20241126	151300	398776440	5950	5950	5950	5950	1
312	20241126	151200	398770490	5920	5920	5920	5920	100
313	20241126	151100	398178490	5950	5930	5950	5930	211
314	20241126	151000	396927040	5970	5970	5970	5970	0
315	20241126	150900	396927040	5970	5970	5970	5970	200
316	20241126	150800	395733040	5970	5970	5970	5970	0
317	20241126	150700	395733040	5970	5970	5970	5970	1
318	20241126	150600	395727070	5940	5950	5950	5940	101
319	20241126	150500	395126670	5980	5980	5980	5980	0
320	20241126	150400	395126670	5980	5980	5980	5980	0
321	20241126	150300	395126670	5980	5980	5980	5980	0
322	20241126	150200	395126670	5980	5980	5980	5980	0
323	20241126	150100	395126670	5980	5980	5980	5980	1
324	20241126	150000	395120690	5990	5950	5990	5950	7
325	20241126	145900	395078930	5950	5950	5950	5950	90
326	20241126	145800	394543430	5950	5950	5950	5950	100
327	20241126	145700	393948430	6000	6000	6000	6000	0
328	20241126	145600	393948430	6000	5980	6000	5980	4744
329	20241126	145500	365497470	5950	5960	5960	5950	418
330	20241126	145400	363008190	5970	5970	5970	5970	1
331	20241126	145300	363002220	5970	5970	5970	5970	0
332	20241126	145200	363002220	5970	5970	5970	5970	13
333	20241126	145100	362924610	5970	5970	5970	5970	3
334	20241126	145000	362906700	5970	5970	5970	5970	0
335	20241126	144900	362906700	5970	5970	5970	5970	0
336	20241126	144800	362906700	5970	5970	5970	5970	1
337	20241126	144700	362900730	5970	5970	5970	5970	22
338	20241126	144600	362769390	5960	5960	5960	5960	305
339	20241126	144500	360951590	5970	5970	5970	5970	20
340	20241126	144400	360832190	5990	5990	5990	5990	0
341	20241126	144300	360832190	5990	5990	5990	5990	0
342	20241126	144200	360832190	5990	5990	5990	5990	0
343	20241126	144100	360832190	5990	5990	5990	5990	0
344	20241126	144000	360832190	5990	5990	5990	5990	0
345	20241126	143900	360832190	5990	5990	5990	5990	1
346	20241126	143800	360826200	5960	5970	5970	5960	500
347	20241126	143700	357843590	5990	5990	5990	5990	5
348	20241126	143600	357813640	5990	5990	5990	5990	0
349	20241126	143500	357813640	5990	6000	6000	5990	797
350	20241126	143400	353032090	5990	5990	5990	5990	194
351	20241126	143300	351870030	6000	6000	6000	6000	0
352	20241126	143200	351870030	6000	6000	6000	6000	0
353	20241126	143100	351870030	6000	6000	6000	6000	0
354	20241126	143000	351870030	6000	6000	6000	6000	0
355	20241126	142900	351870030	6000	6000	6000	6000	0
356	20241126	142800	351870030	6000	6000	6000	6000	0
357	20241126	142700	351870030	6000	5970	6000	5960	361
358	20241126	142600	349715850	5970	5970	5970	5970	49
359	20241126	142500	349423320	6010	6010	6010	6010	36
360	20241126	142400	349206960	6000	5990	6000	5990	2259
361	20241126	142300	335652970	5950	5950	5990	5950	1679
362	20241126	142200	325612530	5940	5940	5950	5940	3002
363	20241126	142100	307780640	5980	5980	5980	5980	0
364	20241126	142000	307780640	5980	5980	5980	5980	0
365	20241126	141900	307780640	5980	5970	5980	5970	10
366	20241126	141800	307720890	5930	5930	5930	5930	0
367	20241126	141700	307720890	5930	5930	5930	5930	10
368	20241126	141600	307661590	5980	5980	5980	5980	0
369	20241126	141500	307661590	5980	5980	5980	5980	0
370	20241126	141400	307661590	5980	5980	5980	5980	0
371	20241126	141300	307661590	5980	5980	5980	5980	0
372	20241126	141200	307661590	5980	5960	5980	5960	251
373	20241126	141100	306163200	5960	5920	5960	5910	935
374	20241126	141000	300591440	5960	5960	5960	5960	400
375	20241126	140900	298207440	5960	5960	5960	5960	0
376	20241126	140800	298207440	5960	5960	5960	5960	0
377	20241126	140700	298207440	5960	5960	5960	5960	0
378	20241126	140600	298207440	5960	5960	5960	5960	0
379	20241126	140500	298207440	5960	5960	5960	5960	0
380	20241126	140400	298207440	5960	5960	5960	5960	1
381	20241126	140300	298201480	5960	5930	5960	5930	233
382	20241126	140200	296819700	5930	5930	5930	5930	13
383	20241126	140100	296742610	5930	5930	5930	5930	27
384	20241126	140000	296582500	5940	5940	5940	5940	0
385	20241126	135900	296582500	5940	5940	5940	5940	117
386	20241126	135800	295887520	5950	5950	5950	5950	103
387	20241126	135700	295274670	5970	5960	5970	5960	220
388	20241126	135600	293961420	5960	5960	5960	5960	7
389	20241126	135500	293919700	5960	5940	5970	5940	2820
390	20241126	135400	277117090	5910	5910	5910	5910	14
391	20241126	135300	277034350	5940	5940	5940	5940	0
392	20241126	135200	277034350	5940	5920	5940	5920	2099
393	20241126	135100	264577040	5930	5930	5930	5930	1
394	20241126	135000	264571110	5920	5910	5920	5910	271
395	20241126	134900	262966800	5900	5900	5900	5900	0
396	20241126	134800	262966800	5900	5900	5910	5900	601
397	20241126	134700	259420890	5900	5900	5900	5900	700
398	20241126	134600	255290890	5900	5900	5900	5900	0
399	20241126	134500	255290890	5900	5900	5900	5900	0
400	20241126	134400	255290890	5900	5890	5900	5890	504
401	20241126	134300	252317330	5890	5890	5890	5890	1
402	20241126	134200	252311440	5890	5890	5890	5890	31
403	20241126	134100	252128850	5890	5890	5890	5890	0
404	20241126	134000	252128850	5890	5890	5890	5890	800
405	20241126	133900	247416850	5890	5890	5890	5890	0
406	20241126	133800	247416850	5890	5890	5890	5890	0
407	20241126	133700	247416850	5890	5890	5890	5890	0
408	20241126	133600	247416850	5890	5890	5890	5890	10
409	20241126	133500	247357950	5890	5890	5890	5890	0
410	20241126	133400	247357950	5890	5890	5890	5890	0
411	20241126	133300	247357950	5890	5890	5890	5890	1
412	20241126	133200	247352060	5880	5880	5880	5880	0
413	20241126	133100	247352060	5880	5880	5880	5880	73
414	20241126	133000	246922820	5870	5870	5870	5860	175
415	20241126	132900	245897120	5870	5880	5880	5870	10
416	20241126	132800	245838370	5890	5880	5890	5880	140
417	20241126	132700	245015070	5870	5870	5870	5870	19
418	20241126	132600	244903540	5890	5860	5890	5860	2
419	20241126	132500	244891790	5870	5850	5890	5850	33
420	20241126	132400	244697940	5890	5890	5890	5890	10
421	20241126	132300	244639040	5900	5890	5900	5890	800
422	20241126	132200	239923630	5890	5890	5890	5890	0
423	20241126	132100	239923630	5890	5880	5890	5880	2
424	20241126	132000	239911860	5880	5840	5880	5840	3
425	20241126	131900	239894300	5840	5840	5840	5840	0
426	20241126	131800	239894300	5840	5840	5840	5840	0
427	20241126	131700	239894300	5840	5840	5840	5840	0
428	20241126	131600	239894300	5840	5840	5840	5840	0
429	20241126	131500	239894300	5840	5860	5860	5840	1999
430	20241126	131400	228199600	5860	5860	5860	5860	570
431	20241126	131300	224859400	5860	5870	5870	5860	536
432	20241126	131200	221718430	5870	5870	5870	5870	1
433	20241126	131100	221712560	5880	5880	5880	5880	0
434	20241126	131000	221712560	5880	5880	5880	5880	1
435	20241126	130900	221706680	5880	5880	5880	5880	0
436	20241126	130800	221706680	5880	5880	5880	5880	3
437	20241126	130700	221689040	5880	5880	5880	5880	0
438	20241126	130600	221689040	5880	5880	5880	5880	0
439	20241126	130500	221689040	5880	5870	5880	5870	6
440	20241126	130400	221653810	5880	5880	5880	5880	0
441	20241126	130300	221653810	5880	5880	5880	5880	0
442	20241126	130200	221653810	5880	5880	5880	5880	1
443	20241126	130100	221647930	5890	5890	5890	5890	0
444	20241126	130000	221647930	5890	5890	5890	5890	0
445	20241126	125900	221647930	5890	5890	5890	5890	0
446	20241126	125800	221647930	5890	5890	5890	5890	0
447	20241126	125700	221647930	5890	5890	5890	5890	0
448	20241126	125600	221647930	5890	5890	5890	5890	0
449	20241126	125500	221647930	5890	5890	5890	5890	1
450	20241126	125400	221642040	5860	5870	5870	5860	96
451	20241126	125300	221078760	5890	5890	5890	5890	1
452	20241126	125200	221072870	5870	5870	5870	5870	0
453	20241126	125100	221072870	5870	5870	5870	5870	52
454	20241126	125000	220767630	5870	5870	5870	5870	0
455	20241126	124900	220767630	5870	5870	5870	5870	0
456	20241126	124800	220767630	5870	5870	5870	5870	0
457	20241126	124700	220767630	5870	5870	5870	5870	0
458	20241126	124600	220767630	5870	5870	5870	5870	0
459	20241126	124500	220767630	5870	5870	5870	5870	0
460	20241126	124400	220767630	5870	5870	5870	5870	30
461	20241126	124300	220591530	5870	5870	5870	5870	0
462	20241126	124200	220591530	5870	5870	5870	5870	0
463	20241126	124100	220591530	5870	5870	5870	5870	139
464	20241126	124000	219775600	5870	5870	5870	5870	0
465	20241126	123900	219775600	5870	5870	5870	5870	0
466	20241126	123800	219775600	5870	5870	5870	5860	72
467	20241126	123700	219353200	5870	5870	5870	5870	511
468	20241126	123600	216353630	5870	5870	5870	5870	0
469	20241126	123500	216353630	5870	5880	5880	5870	911
470	20241126	123400	211005960	5900	5870	5900	5870	567
471	20241126	123300	207677640	5860	5860	5860	5860	0
472	20241126	123200	207677640	5860	5870	5870	5860	264
473	20241126	123100	206130480	5900	5900	5900	5900	1
474	20241126	123000	206124580	5900	5900	5900	5900	0
475	20241126	122900	206124580	5900	5900	5900	5900	0
476	20241126	122800	206124580	5900	5900	5900	5900	1
477	20241126	122700	206118680	5860	5860	5860	5860	1
478	20241126	122600	206112820	5900	5900	5900	5900	0
479	20241126	122500	206112820	5900	5900	5900	5900	0
480	20241126	122400	206112820	5900	5900	5900	5900	0
481	20241126	122300	206112820	5900	5900	5900	5900	0
482	20241126	122200	206112820	5900	5900	5900	5900	210
483	20241126	122100	204873820	5900	5900	5900	5900	701
484	20241126	122000	200737920	5860	5860	5860	5860	0
485	20241126	121900	200737920	5860	5860	5860	5860	0
486	20241126	121800	200737920	5860	5860	5860	5860	0
487	20241126	121700	200737920	5860	5860	5860	5860	0
488	20241126	121600	200737920	5860	5860	5860	5860	284
489	20241126	121500	199073680	5870	5870	5870	5870	0
490	20241126	121400	199073680	5870	5870	5870	5870	0
491	20241126	121300	199073680	5870	5870	5870	5870	0
492	20241126	121200	199073680	5870	5870	5870	5870	1000
493	20241126	121100	193203680	5880	5880	5880	5880	0
494	20241126	121000	193203680	5880	5880	5880	5880	100
495	20241126	120900	192615680	5880	5880	5880	5880	1
496	20241126	120800	192609800	5900	5900	5900	5900	0
497	20241126	120700	192609800	5900	5900	5900	5900	0
498	20241126	120600	192609800	5900	5900	5900	5900	0
499	20241126	120500	192609800	5900	5900	5900	5900	0
500	20241126	120400	192609800	5900	5900	5900	5900	0
501	20241126	120300	192609800	5900	5900	5900	5900	0
502	20241126	120200	192609800	5900	5900	5900	5900	0
503	20241126	120100	192609800	5900	5900	5900	5900	100
504	20241126	120000	192019800	5900	5900	5900	5900	0
505	20241126	115900	192019800	5900	5900	5900	5900	70
506	20241126	115800	191606800	5890	5890	5890	5890	1
507	20241126	115700	191600910	5870	5870	5870	5870	0
508	20241126	115600	191600910	5870	5870	5870	5870	106
509	20241126	115500	190978690	5880	5880	5880	5880	0
510	20241126	115400	190978690	5880	5890	5890	5880	246
511	20241126	115300	189530210	5920	5920	5920	5920	0
512	20241126	115200	189530210	5920	5920	5920	5920	0
513	20241126	115100	189530210	5920	5920	5920	5920	0
514	20241126	115000	189530210	5920	5920	5920	5920	0
515	20241126	114900	189530210	5920	5920	5920	5920	1
516	20241126	114800	189524290	5920	5920	5920	5920	0
517	20241126	114700	189524290	5920	5920	5920	5920	0
518	20241126	114600	189524290	5920	5920	5920	5920	1
519	20241126	114500	189518370	5880	5880	5880	5880	0
520	20241126	114400	189518370	5880	5890	5890	5880	493
521	20241126	114300	186614640	5920	5920	5920	5920	0
522	20241126	114200	186614640	5920	5920	5920	5920	0
523	20241126	114100	186614640	5920	5920	5920	5920	0
524	20241126	114000	186614640	5920	5920	5920	5920	0
525	20241126	113900	186614640	5920	5920	5920	5920	0
526	20241126	113800	186614640	5920	5920	5920	5920	0
527	20241126	113700	186614640	5920	5920	5920	5920	0
528	20241126	113600	186614640	5920	5920	5920	5920	0
529	20241126	113500	186614640	5920	5920	5920	5920	1
530	20241126	113400	186608720	5900	5900	5900	5900	0
531	20241126	113300	186608720	5900	5900	5900	5900	0
532	20241126	113200	186608720	5900	5900	5900	5900	0
533	20241126	113100	186608720	5900	5900	5900	5900	20
534	20241126	113000	186490720	5920	5920	5920	5920	0
535	20241126	112900	186490720	5920	5920	5920	5920	1
536	20241126	112800	186484800	5900	5900	5900	5900	898
537	20241126	112700	181186600	5920	5920	5920	5920	0
538	20241126	112600	181186600	5920	5920	5920	5920	1
539	20241126	112500	181180680	5900	5900	5900	5900	0
540	20241126	112400	181180680	5900	5900	5900	5900	84
541	20241126	112300	180685080	5920	5920	5920	5920	1
542	20241126	112200	180679160	5910	5910	5910	5910	0
543	20241126	112100	180679160	5910	5910	5910	5910	0
544	20241126	112000	180679160	5910	5910	5910	5910	0
545	20241126	111900	180679160	5910	5910	5910	5910	0
546	20241126	111800	180679160	5910	5910	5910	5910	0
547	20241126	111700	180679160	5910	5910	5910	5910	0
548	20241126	111600	180679160	5910	5910	5910	5910	1
549	20241126	111500	180673250	5900	5900	5900	5900	253
550	20241126	111400	179180550	5900	5900	5900	5900	0
551	20241126	111300	179180550	5900	5900	5900	5900	0
552	20241126	111200	179180550	5900	5910	5910	5900	5
553	20241126	111100	179151040	5910	5910	5910	5910	0
554	20241126	111000	179151040	5910	5910	5910	5910	0
555	20241126	110900	179151040	5910	5910	5910	5910	479
556	20241126	110800	176320150	5920	5910	5920	5910	84
557	20241126	110700	175822910	5910	5910	5910	5910	0
558	20241126	110600	175822910	5910	5930	5930	5910	189
559	20241126	110500	174704240	5930	5930	5930	5930	0
560	20241126	110400	174704240	5930	5930	5930	5930	101
561	20241126	110300	174105310	5940	5940	5940	5940	0
562	20241126	110200	174105310	5940	5940	5940	5940	0
563	20241126	110100	174105310	5940	5940	5940	5940	0
564	20241126	110000	174105310	5940	5940	5940	5940	0
565	20241126	105900	174105310	5940	5940	5940	5940	0
566	20241126	105800	174105310	5940	5940	5940	5940	458
567	20241126	105700	171384790	5920	5920	5920	5920	666
568	20241126	105600	167442070	5920	5920	5920	5920	124
569	20241126	105500	166707990	5930	5930	5930	5930	0
570	20241126	105400	166707990	5930	5910	5930	5910	160
571	20241126	105300	165759630	5900	5900	5900	5900	811
572	20241126	105200	160974730	5890	5890	5890	5890	0
573	20241126	105100	160974730	5890	5890	5890	5890	0
574	20241126	105000	160974730	5890	5890	5890	5890	0
575	20241126	104900	160974730	5890	5890	5890	5890	24
576	20241126	104800	160833370	5890	5880	5890	5880	658
577	20241126	104700	156958120	5880	5880	5880	5880	13
578	20241126	104600	156881680	5880	5860	5880	5860	77
579	20241126	104500	156430320	5890	5890	5890	5890	0
580	20241126	104400	156430320	5890	5890	5890	5890	0
581	20241126	104300	156430320	5890	5890	5890	5890	1
582	20241126	104200	156424430	5860	5860	5860	5860	0
583	20241126	104100	156424430	5860	5860	5860	5860	0
584	20241126	104000	156424430	5860	5860	5860	5860	0
585	20241126	103900	156424430	5860	5860	5860	5860	0
586	20241126	103800	156424430	5860	5860	5860	5860	0
587	20241126	103700	156424430	5860	5860	5860	5860	0
588	20241126	103600	156424430	5860	5860	5860	5860	7
589	20241126	103500	156383410	5890	5890	5890	5890	0
590	20241126	103400	156383410	5890	5890	5890	5890	0
591	20241126	103300	156383410	5890	5890	5890	5890	0
592	20241126	103200	156383410	5890	5890	5890	5890	0
593	20241126	103100	156383410	5890	5890	5890	5890	1
594	20241126	103000	156377520	5840	5840	5840	5840	172
595	20241126	102900	155373040	5860	5860	5860	5860	241
596	20241126	102800	153960780	5840	5850	5850	5840	996
597	20241126	102700	148136330	5850	5860	5860	5850	279
598	20241126	102600	146502430	5870	5870	5870	5870	100
599	20241126	102500	145915430	5870	5870	5870	5870	19
600	20241126	102400	145803900	5870	5870	5870	5870	10
601	20241126	102300	145745200	5870	5870	5870	5870	0
602	20241126	102200	145745200	5870	5870	5870	5870	1
603	20241126	102100	145739330	5870	5870	5870	5870	0
604	20241126	102000	145739330	5870	5870	5870	5870	200
605	20241126	101900	144565330	5870	5870	5870	5870	0
606	20241126	101800	144565330	5870	5870	5870	5870	0
607	20241126	101700	144565330	5870	5870	5870	5870	0
608	20241126	101600	144565330	5870	5870	5870	5870	110
609	20241126	101500	143919630	5900	5900	5900	5900	0
610	20241126	101400	143919630	5900	5900	5900	5900	0
611	20241126	101300	143919630	5900	5900	5900	5900	1741
612	20241126	101200	133647730	5910	5910	5910	5910	0
613	20241126	101100	133647730	5910	5910	5910	5910	1
614	20241126	101000	133641820	5900	5900	5900	5900	0
615	20241126	100900	133641820	5900	5900	5900	5900	1178
616	20241126	100800	126691620	5900	5890	5900	5890	53
617	20241126	100700	126379430	5880	5880	5880	5880	0
618	20241126	100600	126379430	5880	5880	5880	5880	0
619	20241126	100500	126379430	5880	5880	5880	5880	0
620	20241126	100400	126379430	5880	5880	5880	5880	101
621	20241126	100300	125785550	5880	5880	5880	5880	2
622	20241126	100200	125773790	5880	5880	5880	5880	1
623	20241126	100100	125767910	5850	5860	5860	5850	1710
624	20241126	100000	115761100	5860	5860	5860	5860	0
625	20241126	095900	115761100	5860	5860	5860	5860	443
626	20241126	095800	113165120	5870	5870	5870	5870	124
627	20241126	095700	112437240	5870	5900	5900	5870	299
628	20241126	095600	110681860	5880	5880	5890	5880	153
629	20241126	095500	109781220	5880	5880	5880	5880	0
630	20241126	095400	109781220	5880	5880	5880	5880	535
631	20241126	095300	106635420	5890	5900	5900	5890	3709
632	20241126	095200	84771870	5900	5900	5900	5900	0
633	20241126	095100	84771870	5900	5910	5910	5900	1044
634	20241126	095000	78602680	5930	5920	5930	5920	15
635	20241126	094900	78513850	5930	5910	5930	5910	42
636	20241126	094800	78265610	5900	5900	5900	5900	0
637	20241126	094700	78265610	5900	5900	5900	5900	30
638	20241126	094600	78088610	5900	5900	5900	5900	3
639	20241126	094500	78070910	5900	5900	5900	5900	0
640	20241126	094400	78070910	5900	5900	5900	5900	17
641	20241126	094300	77970610	5930	5930	5930	5900	491
642	20241126	094200	75073600	5930	5930	5930	5930	6
643	20241126	094100	75038020	5930	5930	5930	5930	1
644	20241126	094000	75032090	5930	5930	5930	5930	0
645	20241126	093900	75032090	5930	5930	5930	5900	69
646	20241126	093800	74623760	5930	5930	5930	5930	50
647	20241126	093700	74327260	5930	5930	5930	5930	6
648	20241126	093600	74291680	5930	5930	5930	5930	79
649	20241126	093500	73823210	5930	5930	5930	5930	0
650	20241126	093400	73823210	5930	5930	5930	5930	1
651	20241126	093300	73817280	5900	5900	5900	5900	0
652	20241126	093200	73817280	5900	5900	5900	5900	460
653	20241126	093100	71103280	5900	5900	5900	5900	554
654	20241126	093000	67834680	5930	5930	5930	5930	962
655	20241126	092900	62130020	5930	5930	5930	5930	0
656	20241126	092800	62130020	5930	5930	5930	5930	1
657	20241126	092700	62124090	5930	5930	5930	5890	1121
658	20241126	092600	55515640	5900	5900	5900	5900	24
659	20241126	092500	55374040	5930	5930	5930	5930	0
660	20241126	092400	55374040	5930	5930	5930	5930	1
661	20241126	092300	55368110	5890	5890	5890	5890	0
662	20241126	092200	55368110	5890	5890	5890	5890	0
663	20241126	092100	55368110	5890	5890	5890	5890	0
664	20241126	092000	55368110	5890	5890	5890	5890	0
665	20241126	091900	55368110	5890	5890	5890	5890	19
666	20241126	091800	55256200	5870	5900	5900	5870	856
667	20241126	091700	50213100	5960	5910	5960	5910	101
668	20241126	091600	49614060	5910	5870	5910	5840	850
669	20241126	091500	44642510	5930	5930	5930	5930	0
670	20241126	091400	44642510	5930	5890	5930	5870	110
671	20241126	091300	43994250	5900	5880	5900	5880	110
672	20241126	091200	43346400	5880	5850	5880	5850	83
673	20241126	091100	42860730	5850	5850	5900	5850	1219
674	20241126	091000	35729130	5850	5860	5860	5850	302
675	20241126	090900	33962410	5840	5890	5910	5840	1301
676	20241126	090800	26344690	5890	5890	5890	5890	0
677	20241126	090700	26344690	5890	5930	5930	5890	506
678	20241126	090600	23354310	5960	5960	5960	5960	1
679	20241126	090500	23348350	5890	5890	5890	5890	36
680	20241126	090400	23136310	5910	5900	5910	5900	207
681	20241126	090300	21914920	5970	5930	5970	5930	205
682	20241126	090200	20695460	5900	5900	5900	5900	1466
683	20241126	090100	12046060	5940	5940	5940	5940	3
684	20241126	090000	12028240	5900	5950	5950	5900	1677