KissMeData/032850/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191600	268561830	5010	5010	5010	5010	1360
3	20241126	191500	268561830	5010	5010	5010	5010	0
4	20241126	191400	268561830	5010	5010	5010	5010	0
5	20241126	191300	268561830	5010	5010	5010	5010	0
6	20241126	191200	268561830	5010	5010	5010	5010	0
7	20241126	191100	268561830	5010	5010	5010	5010	0
8	20241126	191000	268561830	5010	5010	5010	5010	0
9	20241126	190900	268561830	5010	5010	5010	5010	0
10	20241126	190800	268561830	5010	5010	5010	5010	0
11	20241126	190700	268561830	5010	5010	5010	5010	0
12	20241126	190600	268561830	5010	5010	5010	5010	0
13	20241126	190500	268561830	5010	5010	5010	5010	0
14	20241126	190400	268561830	5010	5010	5010	5010	0
15	20241126	190300	268561830	5010	5010	5010	5010	0
16	20241126	190200	268561830	5010	5010	5010	5010	0
17	20241126	190100	268561830	5010	5010	5010	5010	0
18	20241126	190000	268561830	5010	5010	5010	5010	0
19	20241126	185900	268561830	5010	5010	5010	5010	0
20	20241126	185800	268561830	5010	5010	5010	5010	0
21	20241126	185700	268561830	5010	5010	5010	5010	0
22	20241126	185600	268561830	5010	5010	5010	5010	0
23	20241126	185500	268561830	5010	5010	5010	5010	0
24	20241126	185400	268561830	5010	5010	5010	5010	0
25	20241126	185300	268561830	5010	5010	5010	5010	0
26	20241126	185200	268561830	5010	5010	5010	5010	0
27	20241126	185100	268561830	5010	5010	5010	5010	0
28	20241126	185000	268561830	5010	5010	5010	5010	0
29	20241126	184900	268561830	5010	5010	5010	5010	0
30	20241126	184800	268561830	5010	5010	5010	5010	0
31	20241126	184700	268561830	5010	5010	5010	5010	0
32	20241126	184600	268561830	5010	5010	5010	5010	1360
33	20241126	184500	268561830	5010	5010	5010	5010	0
34	20241126	184400	268561830	5010	5010	5010	5010	0
35	20241126	184300	268561830	5010	5010	5010	5010	0
36	20241126	184200	268561830	5010	5010	5010	5010	0
37	20241126	184100	268561830	5010	5010	5010	5010	0
38	20241126	184000	268561830	5010	5010	5010	5010	0
39	20241126	183900	268561830	5010	5010	5010	5010	0
40	20241126	183800	268561830	5010	5010	5010	5010	0
41	20241126	183700	268561830	5010	5010	5010	5010	0
42	20241126	183600	268561830	5010	5010	5010	5010	0
43	20241126	183500	268561830	5010	5010	5010	5010	0
44	20241126	183400	268561830	5010	5010	5010	5010	0
45	20241126	183300	268561830	5010	5010	5010	5010	0
46	20241126	183200	268561830	5010	5010	5010	5010	0
47	20241126	183100	268561830	5010	5010	5010	5010	0
48	20241126	183000	268561830	5010	5010	5010	5010	0
49	20241126	182900	268561830	5010	5010	5010	5010	0
50	20241126	182800	268561830	5010	5010	5010	5010	0
51	20241126	182700	268561830	5010	5010	5010	5010	0
52	20241126	182600	268561830	5010	5010	5010	5010	0
53	20241126	182500	268561830	5010	5010	5010	5010	0
54	20241126	182400	268561830	5010	5010	5010	5010	0
55	20241126	182300	268561830	5010	5010	5010	5010	0
56	20241126	182200	268561830	5010	5010	5010	5010	0
57	20241126	182100	268561830	5010	5010	5010	5010	0
58	20241126	182000	268561830	5010	5010	5010	5010	0
59	20241126	181900	268561830	5010	5010	5010	5010	0
60	20241126	181800	268561830	5010	5010	5010	5010	0
61	20241126	181700	268561830	5010	5010	5010	5010	0
62	20241126	181600	268561830	5010	5010	5010	5010	1360
63	20241126	181500	268561830	5010	5010	5010	5010	0
64	20241126	181400	268561830	5010	5010	5010	5010	0
65	20241126	181300	268561830	5010	5010	5010	5010	0
66	20241126	181200	268561830	5010	5010	5010	5010	0
67	20241126	181100	268561830	5010	5010	5010	5010	0
68	20241126	181000	268561830	5010	5010	5010	5010	0
69	20241126	180900	268561830	5010	5010	5010	5010	0
70	20241126	180800	268561830	5010	5010	5010	5010	0
71	20241126	180700	268561830	5010	5010	5010	5010	0
72	20241126	180600	268561830	5010	5010	5010	5010	0
73	20241126	180500	268561830	5010	5010	5010	5010	0
74	20241126	180400	268561830	5010	5010	5010	5010	0
75	20241126	180300	268561830	5010	5010	5010	5010	0
76	20241126	180200	268561830	5010	5010	5010	5010	0
77	20241126	180100	268561830	5010	5010	5010	5010	0
78	20241126	180000	268561830	5010	5010	5010	5010	0
79	20241126	175900	268561830	5010	5010	5010	5010	0
80	20241126	175800	268561830	5010	5010	5010	5010	0
81	20241126	175700	268561830	5010	5010	5010	5010	0
82	20241126	175600	268561830	5010	5010	5010	5010	0
83	20241126	175500	268561830	5010	5010	5010	5010	0
84	20241126	175400	268561830	5010	5010	5010	5010	0
85	20241126	175300	268561830	5010	5010	5010	5010	0
86	20241126	175200	268561830	5010	5010	5010	5010	0
87	20241126	175100	268561830	5010	5010	5010	5010	0
88	20241126	175000	268561830	5010	5010	5010	5010	0
89	20241126	174900	268561830	5010	5010	5010	5010	0
90	20241126	174800	268561830	5010	5010	5010	5010	0
91	20241126	174700	268561830	5010	5010	5010	5010	0
92	20241126	174600	268561830	5010	5010	5010	5010	1360
93	20241126	174500	268561830	5010	5010	5010	5010	0
94	20241126	174400	268561830	5010	5010	5010	5010	0
95	20241126	174300	268561830	5010	5010	5010	5010	0
96	20241126	174200	268561830	5010	5010	5010	5010	0
97	20241126	174100	268561830	5010	5010	5010	5010	0
98	20241126	174000	268561830	5010	5010	5010	5010	0
99	20241126	173900	268561830	5010	5010	5010	5010	0
100	20241126	173800	268561830	5010	5010	5010	5010	0
101	20241126	173700	268561830	5010	5010	5010	5010	0
102	20241126	173600	268561830	5010	5010	5010	5010	0
103	20241126	173500	268561830	5010	5010	5010	5010	0
104	20241126	173400	268561830	5010	5010	5010	5010	0
105	20241126	173300	268561830	5010	5010	5010	5010	0
106	20241126	173200	268561830	5010	5010	5010	5010	0
107	20241126	173100	268561830	5010	5010	5010	5010	0
108	20241126	173000	268561830	5010	5010	5010	5010	0
109	20241126	172900	268561830	5010	5010	5010	5010	0
110	20241126	172800	268561830	5010	5010	5010	5010	0
111	20241126	172700	268561830	5010	5010	5010	5010	0
112	20241126	172600	268561830	5010	5010	5010	5010	0
113	20241126	172500	268561830	5010	5010	5010	5010	0
114	20241126	172400	268561830	5010	5010	5010	5010	0
115	20241126	172300	268561830	5010	5010	5010	5010	0
116	20241126	172200	268561830	5010	5010	5010	5010	0
117	20241126	172100	268561830	5010	5010	5010	5010	0
118	20241126	172000	268561830	5010	5010	5010	5010	0
119	20241126	171900	268561830	5010	5010	5010	5010	0
120	20241126	171800	268561830	5010	5010	5010	5010	0
121	20241126	171700	268561830	5010	5010	5010	5010	0
122	20241126	171600	268561830	5010	5010	5010	5010	1360
123	20241126	171500	268561830	5010	5010	5010	5010	0
124	20241126	171400	268561830	5010	5010	5010	5010	0
125	20241126	171300	268561830	5010	5010	5010	5010	0
126	20241126	171200	268561830	5010	5010	5010	5010	0
127	20241126	171100	268561830	5010	5010	5010	5010	0
128	20241126	171000	268561830	5010	5010	5010	5010	0
129	20241126	170900	268561830	5010	5010	5010	5010	0
130	20241126	170800	268561830	5010	5010	5010	5010	0
131	20241126	170700	268561830	5010	5010	5010	5010	0
132	20241126	170600	268561830	5010	5010	5010	5010	0
133	20241126	170500	268561830	5010	5010	5010	5010	0
134	20241126	170400	268561830	5010	5010	5010	5010	0
135	20241126	170300	268561830	5010	5010	5010	5010	0
136	20241126	170200	268561830	5010	5010	5010	5010	0
137	20241126	170100	268561830	5010	5010	5010	5010	0
138	20241126	170000	268561830	5010	5010	5010	5010	0
139	20241126	165900	268561830	5010	5010	5010	5010	0
140	20241126	165800	268561830	5010	5010	5010	5010	0
141	20241126	165700	268561830	5010	5010	5010	5010	0
142	20241126	165600	268561830	5010	5010	5010	5010	0
143	20241126	165500	268561830	5010	5010	5010	5010	0
144	20241126	165400	268561830	5010	5010	5010	5010	0
145	20241126	165300	268561830	5010	5010	5010	5010	0
146	20241126	165200	268561830	5010	5010	5010	5010	0
147	20241126	165100	268561830	5010	5010	5010	5010	0
148	20241126	165000	268561830	5010	5010	5010	5010	0
149	20241126	164900	268561830	5010	5010	5010	5010	0
150	20241126	164800	268561830	5010	5010	5010	5010	0
151	20241126	164700	268561830	5010	5010	5010	5010	0
152	20241126	164600	268561830	5010	5010	5010	5010	1360
153	20241126	164500	268561830	5010	5010	5010	5010	0
154	20241126	164400	268561830	5010	5010	5010	5010	0
155	20241126	164300	268561830	5010	5010	5010	5010	0
156	20241126	164200	268561830	5010	5010	5010	5010	0
157	20241126	164100	268561830	5010	5010	5010	5010	0
158	20241126	164000	268561830	5010	5010	5010	5010	0
159	20241126	163900	268561830	5010	5010	5010	5010	0
160	20241126	163800	268561830	5010	5010	5010	5010	0
161	20241126	163700	268561830	5010	5010	5010	5010	0
162	20241126	163600	268561830	5010	5010	5010	5010	0
163	20241126	163500	268561830	5010	5010	5010	5010	0
164	20241126	163400	268561830	5010	5010	5010	5010	0
165	20241126	163300	268561830	5010	5010	5010	5010	0
166	20241126	163200	268561830	5010	5010	5010	5010	0
167	20241126	163100	268561830	5010	5010	5010	5010	0
168	20241126	163000	268561830	5010	5010	5010	5010	0
169	20241126	162900	268561830	5010	5010	5010	5010	0
170	20241126	162800	268561830	5010	5010	5010	5010	0
171	20241126	162700	268561830	5010	5010	5010	5010	0
172	20241126	162600	268561830	5010	5010	5010	5010	0
173	20241126	162500	268561830	5010	5010	5010	5010	0
174	20241126	162400	268561830	5010	5010	5010	5010	0
175	20241126	162300	268561830	5010	5010	5010	5010	0
176	20241126	162200	268561830	5010	5010	5010	5010	0
177	20241126	162100	268561830	5010	5010	5010	5010	0
178	20241126	162000	268561830	5010	5010	5010	5010	0
179	20241126	161900	268561830	5010	5010	5010	5010	0
180	20241126	161800	268561830	5010	5010	5010	5010	0
181	20241126	161700	268561830	5010	5010	5010	5010	0
182	20241126	161600	268561830	5010	5010	5010	5010	1360
183	20241126	161500	268561830	5010	5010	5010	5010	0
184	20241126	161400	268561830	5010	5010	5010	5010	0
185	20241126	161300	268561830	5010	5010	5010	5010	0
186	20241126	161200	268561830	5010	5010	5010	5010	0
187	20241126	161100	268561830	5010	5010	5010	5010	0
188	20241126	161000	268561830	5010	5010	5010	5010	0
189	20241126	160900	268561830	5010	5010	5010	5010	0
190	20241126	160800	268561830	5010	5010	5010	5010	0
191	20241126	160700	268561830	5010	5010	5010	5010	0
192	20241126	160600	268561830	5010	5010	5010	5010	0
193	20241126	160500	268561830	5010	5010	5010	5010	0
194	20241126	160400	268561830	5010	5010	5010	5010	0
195	20241126	160300	268561830	5010	5010	5010	5010	0
196	20241126	160200	268561830	5010	5010	5010	5010	0
197	20241126	160100	268561830	5010	5010	5010	5010	0
198	20241126	160000	268561830	5010	5010	5010	5010	0
199	20241126	155900	268561830	5010	5010	5010	5010	0
200	20241126	155800	268561830	5010	5010	5010	5010	0
201	20241126	155700	268561830	5010	5010	5010	5010	0
202	20241126	155600	268561830	5010	5010	5010	5010	0
203	20241126	155500	268561830	5010	5010	5010	5010	0
204	20241126	155400	268561830	5010	5010	5010	5010	0
205	20241126	155300	268561830	5010	5010	5010	5010	0
206	20241126	155200	268561830	5010	5010	5010	5010	0
207	20241126	155100	268561830	5010	5010	5010	5010	0
208	20241126	155000	268561830	5010	5010	5010	5010	0
209	20241126	154900	268561830	5010	5010	5010	5010	0
210	20241126	154800	268561830	5010	5010	5010	5010	0
211	20241126	154700	268561830	5010	5010	5010	5010	0
212	20241126	154600	268561830	5010	5010	5010	5010	1360
213	20241126	154500	268561830	5010	5010	5010	5010	0
214	20241126	154400	268561830	5010	5010	5010	5010	0
215	20241126	154300	268561830	5010	5010	5010	5010	0
216	20241126	154200	268561830	5010	5010	5010	5010	0
217	20241126	154100	268561830	5010	5010	5010	5010	0
218	20241126	154000	268561830	5010	5010	5010	5010	0
219	20241126	153900	268561830	5010	5010	5010	5010	0
220	20241126	153800	268561830	5010	5010	5010	5010	0
221	20241126	153700	268561830	5010	5010	5010	5010	0
222	20241126	153600	268561830	5010	5010	5010	5010	0
223	20241126	153500	268561830	5010	5010	5010	5010	0
224	20241126	153400	268561830	5010	5010	5010	5010	0
225	20241126	153300	268561830	5010	5010	5010	5010	0
226	20241126	153200	268561830	5010	5010	5010	5010	0
227	20241126	153100	268561830	5010	5010	5010	5010	0
228	20241126	153000	268561830	5010	5010	5010	5010	1360
229	20241126	152900	261748230	5010	5010	5010	5010	0
230	20241126	152800	261748230	5010	5010	5010	5010	0
231	20241126	152700	261748230	5010	5010	5010	5010	0
232	20241126	152600	261748230	5010	5010	5010	5010	0
233	20241126	152500	261748230	5010	5010	5010	5010	0
234	20241126	152400	261748230	5010	5010	5010	5010	0
235	20241126	152300	261748230	5010	5010	5010	5010	0
236	20241126	152200	261748230	5010	5010	5010	5010	0
237	20241126	152100	261748230	5010	5010	5010	5010	0
238	20241126	152000	261748230	5010	5010	5010	5010	0
239	20241126	151900	261748230	5010	5000	5010	5000	245
240	20241126	151800	260522670	5020	5000	5020	5000	124
241	20241126	151700	259902190	5030	5030	5030	5030	0
242	20241126	151600	259902190	5030	5030	5030	5030	1
243	20241126	151500	259897160	5020	5010	5030	4985	2060
244	20241126	151400	249595245	5030	5030	5030	5020	204
245	20241126	151300	248570655	5030	5030	5030	5030	360
246	20241126	151200	246759855	5030	5030	5030	5030	400
247	20241126	151100	244747855	5030	5030	5030	5030	0
248	20241126	151000	244747855	5030	5020	5030	5010	431
249	20241126	150900	242586075	5030	5020	5030	5020	6
250	20241126	150800	242555945	5020	5020	5030	5020	5
251	20241126	150700	242530835	5020	5020	5020	5020	2
252	20241126	150600	242520795	5030	5030	5030	5030	10
253	20241126	150500	242470495	5030	5030	5030	5030	200
254	20241126	150400	241464495	5030	5030	5030	5030	1
255	20241126	150300	241459465	5020	5030	5030	5020	457
256	20241126	150200	239162745	5030	5030	5030	5030	0
257	20241126	150100	239162745	5030	5030	5030	5030	0
258	20241126	150000	239162745	5030	5000	5030	5000	2459
259	20241126	145900	226810285	5010	5010	5010	5010	0
260	20241126	145800	226810285	5010	5000	5010	5000	26
261	20241126	145700	226680135	5000	5000	5020	5000	23
262	20241126	145600	226565115	5000	5000	5000	5000	0
263	20241126	145500	226565115	5000	5000	5000	5000	4
264	20241126	145400	226545115	5020	5020	5020	5020	0
265	20241126	145300	226545115	5020	5000	5020	5000	7
266	20241126	145200	226510095	5020	5010	5020	5010	16
267	20241126	145100	226429925	5000	5010	5010	5000	48
268	20241126	145000	226189695	5010	5010	5010	5010	3
269	20241126	144900	226174665	5010	5000	5010	5000	154
270	20241126	144800	225403165	5010	5010	5010	5010	0
271	20241126	144700	225403165	5010	5010	5010	5010	113
272	20241126	144600	224837035	5000	5000	5000	5000	0
273	20241126	144500	224837035	5000	5000	5000	5000	5
274	20241126	144400	224812035	5020	5020	5020	4985	44
275	20241126	144300	224592625	5010	5010	5010	5010	322
276	20241126	144200	222979405	4985	4985	4985	4985	4
277	20241126	144100	222959465	4980	4980	4980	4980	0
278	20241126	144000	222959465	4980	5010	5010	4980	294
279	20241126	143900	221486645	5000	4995	5000	4995	230
280	20241126	143800	220336655	4980	4980	4980	4980	5
281	20241126	143700	220311755	5000	5000	5000	5000	20
282	20241126	143600	220211755	5000	5010	5010	5000	40
283	20241126	143500	220011655	5010	5010	5010	5010	1
284	20241126	143400	220006645	4975	4975	4975	4975	4
285	20241126	143300	219986745	5010	4975	5010	4975	202
286	20241126	143200	218981760	4975	4975	4975	4975	5
287	20241126	143100	218956885	4975	4975	4975	4975	0
288	20241126	143000	218956885	4975	4975	4975	4975	4
289	20241126	142900	218936985	5010	5010	5010	5010	0
290	20241126	142800	218936985	5010	5010	5010	5010	1
291	20241126	142700	218931975	4975	4980	5000	4975	343
292	20241126	142600	217217115	4975	4975	4975	4975	1
293	20241126	142500	217212140	4970	4970	4970	4970	4
294	20241126	142400	217192260	4970	4970	4970	4970	0
295	20241126	142300	217192260	4970	4970	4970	4970	5
296	20241126	142200	217167410	4970	4970	4970	4970	0
297	20241126	142100	217167410	4970	4970	4970	4970	4
298	20241126	142000	217147530	5000	4995	5000	4995	33
299	20241126	141900	216982690	4970	4970	4970	4970	4
300	20241126	141800	216962810	4975	4975	4975	4975	0
301	20241126	141700	216962810	4975	4975	4975	4975	7
302	20241126	141600	216927985	4975	4975	4975	4975	0
303	20241126	141500	216927985	4975	4975	4975	4975	4
304	20241126	141400	216908085	4975	4975	4975	4975	0
305	20241126	141300	216908085	4975	4975	4975	4975	6
306	20241126	141200	216878235	5000	5000	5000	5000	1
307	20241126	141100	216873235	4970	4970	4970	4970	1
308	20241126	141000	216868265	4970	4970	4970	4970	5
309	20241126	140900	216843415	5000	5000	5000	5000	22
310	20241126	140800	216733415	4970	4980	4980	4970	405
311	20241126	140700	214716555	5000	4985	5000	4985	326
312	20241126	140600	213086630	4985	4985	4985	4985	4
313	20241126	140500	213066690	4995	4995	4995	4995	30
314	20241126	140400	212916840	4985	4985	4985	4985	5
315	20241126	140300	212891915	4985	4985	4985	4985	0
316	20241126	140200	212891915	4985	4985	4985	4985	4
317	20241126	140100	212871975	4990	4990	4990	4990	0
318	20241126	140000	212871975	4990	4990	4990	4990	28
319	20241126	135900	212732255	4990	4990	4990	4990	102
320	20241126	135800	212223275	4990	4990	4990	4990	11
321	20241126	135700	212168385	4990	4990	4990	4990	3
322	20241126	135600	212153415	4990	4990	4990	4990	0
323	20241126	135500	212153415	4990	4990	4990	4990	4
324	20241126	135400	212133455	4990	4990	4990	4990	0
325	20241126	135300	212133455	4990	4990	4990	4990	4
326	20241126	135200	212113495	4990	4990	4990	4990	0
327	20241126	135100	212113495	4990	4990	4990	4990	5
328	20241126	135000	212088545	4990	4990	4990	4990	3
329	20241126	134900	212073575	4990	4995	4995	4990	2
330	20241126	134800	212063590	4990	4990	4990	4990	1
331	20241126	134700	212058600	4990	4985	4990	4985	7
332	20241126	134600	212023690	4990	4990	4990	4990	20
333	20241126	134500	211923890	4985	4990	4990	4985	24
334	20241126	134400	211804155	4990	4990	4990	4990	1
335	20241126	134300	211799165	4980	4980	4980	4980	4
336	20241126	134200	211779245	5000	5000	5000	5000	1
337	20241126	134100	211774245	4980	4980	4980	4980	0
338	20241126	134000	211774245	4980	4990	4990	4980	145
339	20241126	133900	211050745	4990	4990	4990	4990	0
340	20241126	133800	211050745	4990	4990	4990	4990	5
341	20241126	133700	211025795	5000	4985	5000	4985	3
342	20241126	133600	211010810	4980	4980	4980	4980	4
343	20241126	133500	210990890	4980	4980	4980	4980	0
344	20241126	133400	210990890	4980	4990	5000	4980	104
345	20241126	133300	210471750	4990	4990	4990	4990	20
346	20241126	133200	210371950	4980	4980	4980	4980	205
347	20241126	133100	209351050	4980	4980	4980	4980	0
348	20241126	133000	209351050	4980	4980	4980	4980	4
349	20241126	132900	209331130	4985	4985	4985	4985	83
350	20241126	132800	208917375	4985	4985	4985	4985	4
351	20241126	132700	208897435	4985	4985	4985	4985	3
352	20241126	132600	208882480	4980	4980	4980	4980	5
353	20241126	132500	208857580	4980	4980	4980	4980	0
354	20241126	132400	208857580	4980	4980	4980	4980	4
355	20241126	132300	208837660	4980	4980	4980	4980	4
356	20241126	132200	208817740	4980	4980	4980	4980	0
357	20241126	132100	208817740	4980	4980	4980	4980	54
358	20241126	132000	208548820	4980	4980	4980	4980	0
359	20241126	131900	208548820	4980	4980	4980	4980	5
360	20241126	131800	208523920	4970	4970	4970	4970	0
361	20241126	131700	208523920	4970	4995	5000	4970	136
362	20241126	131600	207844080	5000	5000	5000	5000	0
363	20241126	131500	207844080	5000	4970	5000	4970	5
364	20241126	131400	207819200	4970	4970	4970	4970	0
365	20241126	131300	207819200	4970	4970	4970	4970	4
366	20241126	131200	207799320	5000	5000	5000	5000	0
367	20241126	131100	207799320	5000	4965	5000	4965	27
368	20241126	131000	207664500	4995	4970	4995	4970	316
369	20241126	130900	206086355	4945	4945	4945	4945	0
370	20241126	130800	206086355	4945	4980	4980	4920	5455
371	20241126	130700	179072795	5010	4980	5010	4980	525
372	20241126	130600	176447725	4980	4980	4980	4980	4
373	20241126	130500	176427805	4980	4980	4980	4980	0
374	20241126	130400	176427805	4980	5000	5000	4980	6
375	20241126	130300	176397905	4980	4980	4980	4980	99
376	20241126	130200	175904885	4980	4980	4980	4980	4
377	20241126	130100	175884965	4995	4995	4995	4995	21
378	20241126	130000	175780070	4980	4980	4980	4980	4
379	20241126	125900	175760150	4995	4980	4995	4980	4
380	20241126	125800	175740215	4975	4980	4980	4975	15
381	20241126	125700	175665540	4980	4980	4980	4980	39
382	20241126	125600	175471320	4975	4975	4975	4975	44
383	20241126	125500	175252420	5000	5000	5000	5000	1
384	20241126	125400	175247420	4975	4980	4980	4975	419
385	20241126	125300	173162320	4980	4980	4980	4980	0
386	20241126	125200	173162320	4980	4980	4980	4980	0
387	20241126	125100	173162320	4980	4980	4980	4980	5
388	20241126	125000	173137420	4980	4980	4980	4980	20
389	20241126	124900	173037820	4980	4980	4980	4980	4
390	20241126	124800	173017900	5000	5000	5000	5000	0
391	20241126	124700	173017900	5000	4980	5000	4980	9
392	20241126	124600	172973040	4985	4985	4985	4985	10
393	20241126	124500	172923190	4980	4980	4980	4980	5
394	20241126	124400	172898290	4980	4980	4980	4980	0
395	20241126	124300	172898290	4980	4980	4980	4980	4
396	20241126	124200	172878370	4980	4980	4980	4980	51
397	20241126	124100	172624390	5000	4980	5000	4980	8
398	20241126	124000	172584510	4980	4980	4980	4980	0
399	20241126	123900	172584510	4980	4980	4980	4980	5
400	20241126	123800	172559610	4980	4980	4980	4980	0
401	20241126	123700	172559610	4980	4980	4980	4980	4
402	20241126	123600	172539690	4980	4980	4980	4980	4
403	20241126	123500	172519770	4980	4980	4980	4980	5
404	20241126	123400	172494870	4980	4980	4980	4980	4
405	20241126	123300	172474950	4980	4980	4980	4980	9
406	20241126	123200	172430130	4980	4980	4980	4980	5
407	20241126	123100	172405230	4980	4980	4980	4980	0
408	20241126	123000	172405230	4980	4980	4980	4980	4
409	20241126	122900	172385310	4980	4980	4980	4980	0
410	20241126	122800	172385310	4980	4980	4980	4980	4
411	20241126	122700	172365390	5000	5000	5000	5000	0
412	20241126	122600	172365390	5000	4980	5000	4980	209
413	20241126	122500	171320505	5000	5000	5000	5000	0
414	20241126	122400	171320505	5000	4990	5000	4990	5
415	20241126	122300	171295545	5000	4980	5000	4980	51
416	20241126	122200	171041545	4980	4980	4980	4980	0
417	20241126	122100	171041545	4980	4980	4980	4980	4
418	20241126	122000	171021625	4985	4990	4990	4985	2305
419	20241126	121900	159530355	4990	4990	4990	4990	4
420	20241126	121800	159510395	5000	4995	5000	4995	69
421	20241126	121700	159165730	4990	4990	4990	4990	8
422	20241126	121600	159125810	4990	4990	4990	4990	0
423	20241126	121500	159125810	4990	4990	4990	4990	4
424	20241126	121400	159105850	4990	4990	4990	4990	0
425	20241126	121300	159105850	4990	4990	4990	4990	4
426	20241126	121200	159085890	4990	4990	4990	4990	1
427	20241126	121100	159080900	4990	4990	4990	4990	5
428	20241126	121000	159055950	4990	5010	5010	4990	631
429	20241126	120900	155902835	5010	4990	5010	4990	66
430	20241126	120800	155572270	4995	4995	4995	4995	0
431	20241126	120700	155572270	4995	4990	4995	4990	9
432	20241126	120600	155527345	4995	4995	4995	4995	0
433	20241126	120500	155527345	4995	4990	4995	4990	102
434	20241126	120400	155017865	4990	4995	4995	4990	11
435	20241126	120300	154962970	4985	4985	4985	4985	0
436	20241126	120200	154962970	4985	4985	4985	4985	4
437	20241126	120100	154943030	4990	4990	4990	4990	839
438	20241126	120000	150756420	4985	4985	4985	4985	4
439	20241126	115900	150736480	4990	4990	4990	4990	0
440	20241126	115800	150736480	4990	4990	5000	4990	2267
441	20241126	115700	139403190	4995	4985	4995	4985	3202
442	20241126	115600	123440210	4985	4995	4995	4985	15
443	20241126	115500	123365325	4995	4985	4995	4985	222
444	20241126	115400	122256655	4985	4985	4985	4985	54
445	20241126	115300	121987465	4985	4985	4985	4985	0
446	20241126	115200	121987465	4985	4985	4985	4985	5
447	20241126	115100	121962540	4985	4985	4985	4985	0
448	20241126	115000	121962540	4985	4985	4985	4985	4
449	20241126	114900	121942600	4985	4990	4990	4985	341
450	20241126	114800	120241030	4980	4985	4985	4980	49
451	20241126	114700	119997000	4980	4980	4980	4980	4
452	20241126	114600	119977080	4995	4995	4995	4995	214
453	20241126	114500	118908150	4990	4980	4990	4980	106
454	20241126	114400	118379240	4975	4975	4975	4975	0
455	20241126	114300	118379240	4975	4975	4975	4975	4
456	20241126	114200	118359340	4975	4975	4975	4975	0
457	20241126	114100	118359340	4975	4975	4975	4975	4
458	20241126	114000	118339440	4975	4975	4975	4975	0
459	20241126	113900	118339440	4975	4975	4980	4975	46
460	20241126	113800	118110585	4975	4975	4975	4975	5
461	20241126	113700	118085710	4975	4975	4975	4975	6
462	20241126	113600	118055860	4975	4975	4975	4975	0
463	20241126	113500	118055860	4975	4975	4975	4975	9
464	20241126	113400	118011085	4980	4980	4980	4980	0
465	20241126	113300	118011085	4980	4980	4980	4980	3
466	20241126	113200	117996145	4980	4980	4980	4980	2
467	20241126	113100	117986185	4990	4990	4990	4990	3
468	20241126	113000	117971215	4990	4975	4990	4975	104
469	20241126	112900	117452315	4980	4980	4980	4980	5
470	20241126	112800	117427415	4975	4970	4975	4970	7
471	20241126	112700	117392610	4975	4975	4975	4975	2
472	20241126	112600	117382660	4970	4985	4985	4970	68
473	20241126	112500	117043755	4985	4985	4985	4985	102
474	20241126	112400	116535285	4985	4985	4985	4985	29
475	20241126	112300	116390720	4985	4985	4985	4985	0
476	20241126	112200	116390720	4985	4995	4995	4985	5
477	20241126	112100	116365785	4985	4985	4985	4985	0
478	20241126	112000	116365785	4985	4985	5000	4985	418
479	20241126	111900	114277730	4990	4990	4990	4990	0
480	20241126	111800	114277730	4990	4990	4990	4990	87
481	20241126	111700	113843600	4990	4990	4990	4990	6
482	20241126	111600	113813660	4985	4985	4985	4985	1
483	20241126	111500	113808675	4995	4990	4995	4990	27
484	20241126	111400	113673930	4995	4995	4995	4995	659
485	20241126	111300	110382225	4985	4985	4985	4985	4
486	20241126	111200	110362285	4990	4990	4990	4990	384
487	20241126	111100	108446125	4980	4980	4980	4980	5
488	20241126	111000	108421225	4990	4990	4990	4990	2
489	20241126	110900	108411245	4965	4965	4965	4965	180
490	20241126	110800	107517545	4985	4985	4985	4985	0
491	20241126	110700	107517545	4985	4955	4985	4955	255
492	20241126	110600	106246540	4960	4960	4960	4960	0
493	20241126	110500	106246540	4960	4955	4960	4955	8
494	20241126	110400	106206885	4955	4955	4955	4955	0
495	20241126	110300	106206885	4955	4955	4955	4955	0
496	20241126	110200	106206885	4955	4975	4980	4955	226
497	20241126	110100	105081550	4955	4955	4955	4955	0
498	20241126	110000	105081550	4955	4960	4960	4955	1006
499	20241126	105900	100091810	4950	4950	4950	4950	0
500	20241126	105800	100091810	4950	4950	4950	4950	306
501	20241126	105700	98577110	4950	4955	4955	4950	309
502	20241126	105600	97046800	4955	4955	4955	4955	4
503	20241126	105500	97026980	4960	4960	4960	4960	2
504	20241126	105400	97017060	4955	4955	4955	4955	4
505	20241126	105300	96997240	4985	4985	4985	4985	0
506	20241126	105200	96997240	4985	4955	4985	4955	57
507	20241126	105100	96714745	4980	4970	4980	4970	1052
508	20241126	105000	91480875	4955	4955	4955	4955	4
509	20241126	104900	91461055	4970	4970	4970	4970	1
510	20241126	104800	91456085	4955	4955	4955	4955	4
511	20241126	104700	91436265	4960	4960	4960	4960	2
512	20241126	104600	91426345	4955	4955	4955	4955	0
513	20241126	104500	91426345	4955	4960	4970	4955	89
514	20241126	104400	90984170	4965	4965	4965	4965	0
515	20241126	104300	90984170	4965	4965	4965	4965	0
516	20241126	104200	90984170	4965	4965	4965	4965	0
517	20241126	104100	90984170	4965	4965	4965	4965	0
518	20241126	104000	90984170	4965	4965	4965	4965	0
519	20241126	103900	90984170	4965	4965	4965	4965	0
520	20241126	103800	90984170	4965	4965	4965	4965	0
521	20241126	103700	90984170	4965	4965	4965	4965	197
522	20241126	103600	90006065	4975	4975	4975	4975	1
523	20241126	103500	90001090	4955	4955	4955	4955	3
524	20241126	103400	89986225	4950	4950	4950	4950	0
525	20241126	103300	89986225	4950	4950	4950	4950	735
526	20241126	103200	86347975	4950	4950	4950	4950	0
527	20241126	103100	86347975	4950	4950	4950	4950	1007
528	20241126	103000	81363325	4955	4955	4955	4955	500
529	20241126	102900	78885825	4960	4960	4960	4960	0
530	20241126	102800	78885825	4960	4960	4960	4960	1000
531	20241126	102700	73925825	4975	4955	4975	4955	42
532	20241126	102600	73717640	4955	4970	4970	4955	1000
533	20241126	102500	68755275	4970	4970	4970	4970	22
534	20241126	102400	68645935	4970	4970	4970	4970	5
535	20241126	102300	68621085	4975	4975	4975	4975	16
536	20241126	102200	68541485	4970	4970	4970	4970	0
537	20241126	102100	68541485	4970	4970	4970	4970	511
538	20241126	102000	66001815	4965	4965	4965	4965	1
539	20241126	101900	65996850	4970	4970	4970	4970	0
540	20241126	101800	65996850	4970	4970	4970	4970	0
541	20241126	101700	65996850	4970	4970	4970	4970	1
542	20241126	101600	65991880	4980	4980	4980	4980	0
543	20241126	101500	65991880	4980	4980	4980	4980	200
544	20241126	101400	64995880	4980	4980	4980	4980	7
545	20241126	101300	64961020	4980	4980	4980	4980	0
546	20241126	101200	64961020	4980	4980	4980	4980	0
547	20241126	101100	64961020	4980	4980	4980	4980	54
548	20241126	101000	64692100	4985	4985	4985	4985	0
549	20241126	100900	64692100	4985	4985	4985	4985	1
550	20241126	100800	64687115	4980	4980	4980	4980	0
551	20241126	100700	64687115	4980	4970	4980	4965	1360
552	20241126	100600	57916125	4970	4970	4970	4970	2
553	20241126	100500	57906185	4975	4975	4975	4975	5
554	20241126	100400	57881310	4975	4975	4975	4975	0
555	20241126	100300	57881310	4975	4975	4975	4975	1
556	20241126	100200	57876335	4960	4960	4960	4960	0
557	20241126	100100	57876335	4960	4960	4960	4960	0
558	20241126	100000	57876335	4960	4960	4960	4960	850
559	20241126	095900	53660335	4960	4960	4960	4960	10
560	20241126	095800	53610735	4960	4960	4960	4960	100
561	20241126	095700	53114735	4975	4975	4975	4975	0
562	20241126	095600	53114735	4975	4975	4975	4975	3
563	20241126	095500	53099810	4980	4980	4980	4980	0
564	20241126	095400	53099810	4980	4980	4980	4980	5
565	20241126	095300	53074910	4960	4960	4960	4960	70
566	20241126	095200	52727710	4960	4960	4960	4960	50
567	20241126	095100	52479710	4960	4965	4965	4960	201
568	20241126	095000	51482295	4970	4970	4970	4970	105
569	20241126	094900	50960445	4980	4980	4980	4980	197
570	20241126	094800	49979385	4980	4980	4980	4980	0
571	20241126	094700	49979385	4980	4970	4980	4970	8
572	20241126	094600	49939595	4970	4970	4970	4970	0
573	20241126	094500	49939595	4970	4970	4970	4970	100
574	20241126	094400	49442595	4970	4970	4970	4970	43
575	20241126	094300	49228885	4985	4985	4985	4985	1
576	20241126	094200	49223900	4970	4985	4985	4970	142
577	20241126	094100	48517080	4985	4985	4985	4985	2
578	20241126	094000	48507110	4990	4990	4990	4990	5
579	20241126	093900	48482160	4990	4990	4990	4990	1
580	20241126	093800	48477170	4980	4985	4985	4980	1154
581	20241126	093700	42724580	4985	4985	4985	4985	400
582	20241126	093600	40730580	4985	4985	4990	4985	851
583	20241126	093500	36486425	4980	4980	4980	4980	593
584	20241126	093400	33533285	4980	4975	4980	4975	8
585	20241126	093300	33493480	4975	4975	4975	4975	0
586	20241126	093200	33493480	4975	4970	4975	4970	23
587	20241126	093100	33379155	4970	4970	4970	4970	0
588	20241126	093000	33379155	4970	4980	4980	4970	91
589	20241126	092900	32926385	4980	4980	4980	4980	100
590	20241126	092800	32428385	4980	4980	4980	4980	152
591	20241126	092700	31671425	4985	4980	4985	4980	10
592	20241126	092600	31621585	4985	4980	4985	4980	23
593	20241126	092500	31507035	4970	4980	4980	4970	66
594	20241126	092400	31178380	4970	4970	4980	4970	16
595	20241126	092300	31098850	4980	4975	4980	4970	51
596	20241126	092200	30845365	4975	4975	4975	4975	5
597	20241126	092100	30820490	4975	4975	4975	4975	0
598	20241126	092000	30820490	4975	4975	4975	4975	112
599	20241126	091900	30263290	4975	4975	4975	4975	625
600	20241126	091800	27153915	4975	4975	4975	4975	10
601	20241126	091700	27104165	4975	4975	4975	4975	1
602	20241126	091600	27099190	4975	4975	4975	4975	3
603	20241126	091500	27084265	4970	4980	4980	4970	1035
604	20241126	091400	21930935	4985	4985	4985	4985	12
605	20241126	091300	21871115	4985	4980	4985	4980	162
606	20241126	091200	21064100	4970	4970	4970	4970	0
607	20241126	091100	21064100	4970	4970	4970	4970	10
608	20241126	091000	21014400	4980	4975	4980	4975	131
609	20241126	090900	20362385	4970	4965	4975	4965	327
610	20241126	090800	18737455	4960	4960	4960	4960	63
611	20241126	090700	18424975	4955	4960	4960	4955	32
612	20241126	090600	18266265	4960	4960	4960	4960	1
613	20241126	090500	18261305	4945	4955	4955	4945	1931
614	20241126	090400	8694840	4945	4955	4955	4945	1138
615	20241126	090300	3056070	4960	4960	4960	4960	0
616	20241126	090200	3056070	4960	4955	4960	4955	4
617	20241126	090100	3036245	4945	4945	4945	4945	0
618	20241126	090000	3036245	4945	4945	4950	4945	614