KissMeData/067010/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194700	46217715	2930	2930	2930	2930	510
3	20241126	194600	46217715	2930	2930	2930	2930	0
4	20241126	194500	46217715	2930	2930	2930	2930	0
5	20241126	194400	46217715	2930	2930	2930	2930	0
6	20241126	194300	46217715	2930	2930	2930	2930	0
7	20241126	194200	46217715	2930	2930	2930	2930	0
8	20241126	194100	46217715	2930	2930	2930	2930	0
9	20241126	194000	46217715	2930	2930	2930	2930	0
10	20241126	193900	46217715	2930	2930	2930	2930	0
11	20241126	193800	46217715	2930	2930	2930	2930	0
12	20241126	193700	46217715	2930	2930	2930	2930	0
13	20241126	193600	46217715	2930	2930	2930	2930	0
14	20241126	193500	46217715	2930	2930	2930	2930	0
15	20241126	193400	46217715	2930	2930	2930	2930	0
16	20241126	193300	46217715	2930	2930	2930	2930	0
17	20241126	193200	46217715	2930	2930	2930	2930	0
18	20241126	193100	46217715	2930	2930	2930	2930	0
19	20241126	193000	46217715	2930	2930	2930	2930	0
20	20241126	192900	46217715	2930	2930	2930	2930	0
21	20241126	192800	46217715	2930	2930	2930	2930	0
22	20241126	192700	46217715	2930	2930	2930	2930	0
23	20241126	192600	46217715	2930	2930	2930	2930	0
24	20241126	192500	46217715	2930	2930	2930	2930	0
25	20241126	192400	46217715	2930	2930	2930	2930	0
26	20241126	192300	46217715	2930	2930	2930	2930	0
27	20241126	192200	46217715	2930	2930	2930	2930	0
28	20241126	192100	46217715	2930	2930	2930	2930	0
29	20241126	192000	46217715	2930	2930	2930	2930	0
30	20241126	191900	46217715	2930	2930	2930	2930	0
31	20241126	191800	46217715	2930	2930	2930	2930	0
32	20241126	191700	46217715	2930	2930	2930	2930	510
33	20241126	191600	46217715	2930	2930	2930	2930	0
34	20241126	191500	46217715	2930	2930	2930	2930	0
35	20241126	191400	46217715	2930	2930	2930	2930	0
36	20241126	191300	46217715	2930	2930	2930	2930	0
37	20241126	191200	46217715	2930	2930	2930	2930	0
38	20241126	191100	46217715	2930	2930	2930	2930	0
39	20241126	191000	46217715	2930	2930	2930	2930	0
40	20241126	190900	46217715	2930	2930	2930	2930	0
41	20241126	190800	46217715	2930	2930	2930	2930	0
42	20241126	190700	46217715	2930	2930	2930	2930	0
43	20241126	190600	46217715	2930	2930	2930	2930	0
44	20241126	190500	46217715	2930	2930	2930	2930	0
45	20241126	190400	46217715	2930	2930	2930	2930	0
46	20241126	190300	46217715	2930	2930	2930	2930	0
47	20241126	190200	46217715	2930	2930	2930	2930	0
48	20241126	190100	46217715	2930	2930	2930	2930	0
49	20241126	190000	46217715	2930	2930	2930	2930	0
50	20241126	185900	46217715	2930	2930	2930	2930	0
51	20241126	185800	46217715	2930	2930	2930	2930	0
52	20241126	185700	46217715	2930	2930	2930	2930	0
53	20241126	185600	46217715	2930	2930	2930	2930	0
54	20241126	185500	46217715	2930	2930	2930	2930	0
55	20241126	185400	46217715	2930	2930	2930	2930	0
56	20241126	185300	46217715	2930	2930	2930	2930	0
57	20241126	185200	46217715	2930	2930	2930	2930	0
58	20241126	185100	46217715	2930	2930	2930	2930	0
59	20241126	185000	46217715	2930	2930	2930	2930	0
60	20241126	184900	46217715	2930	2930	2930	2930	0
61	20241126	184800	46217715	2930	2930	2930	2930	0
62	20241126	184700	46217715	2930	2930	2930	2930	510
63	20241126	184600	46217715	2930	2930	2930	2930	0
64	20241126	184500	46217715	2930	2930	2930	2930	0
65	20241126	184400	46217715	2930	2930	2930	2930	0
66	20241126	184300	46217715	2930	2930	2930	2930	0
67	20241126	184200	46217715	2930	2930	2930	2930	0
68	20241126	184100	46217715	2930	2930	2930	2930	0
69	20241126	184000	46217715	2930	2930	2930	2930	0
70	20241126	183900	46217715	2930	2930	2930	2930	0
71	20241126	183800	46217715	2930	2930	2930	2930	0
72	20241126	183700	46217715	2930	2930	2930	2930	0
73	20241126	183600	46217715	2930	2930	2930	2930	0
74	20241126	183500	46217715	2930	2930	2930	2930	0
75	20241126	183400	46217715	2930	2930	2930	2930	0
76	20241126	183300	46217715	2930	2930	2930	2930	0
77	20241126	183200	46217715	2930	2930	2930	2930	0
78	20241126	183100	46217715	2930	2930	2930	2930	0
79	20241126	183000	46217715	2930	2930	2930	2930	0
80	20241126	182900	46217715	2930	2930	2930	2930	0
81	20241126	182800	46217715	2930	2930	2930	2930	0
82	20241126	182700	46217715	2930	2930	2930	2930	0
83	20241126	182600	46217715	2930	2930	2930	2930	0
84	20241126	182500	46217715	2930	2930	2930	2930	0
85	20241126	182400	46217715	2930	2930	2930	2930	0
86	20241126	182300	46217715	2930	2930	2930	2930	0
87	20241126	182200	46217715	2930	2930	2930	2930	0
88	20241126	182100	46217715	2930	2930	2930	2930	0
89	20241126	182000	46217715	2930	2930	2930	2930	0
90	20241126	181900	46217715	2930	2930	2930	2930	0
91	20241126	181800	46217715	2930	2930	2930	2930	0
92	20241126	181700	46217715	2930	2930	2930	2930	510
93	20241126	181600	46217715	2930	2930	2930	2930	0
94	20241126	181500	46217715	2930	2930	2930	2930	0
95	20241126	181400	46217715	2930	2930	2930	2930	0
96	20241126	181300	46217715	2930	2930	2930	2930	0
97	20241126	181200	46217715	2930	2930	2930	2930	0
98	20241126	181100	46217715	2930	2930	2930	2930	0
99	20241126	181000	46217715	2930	2930	2930	2930	0
100	20241126	180900	46217715	2930	2930	2930	2930	0
101	20241126	180800	46217715	2930	2930	2930	2930	0
102	20241126	180700	46217715	2930	2930	2930	2930	0
103	20241126	180600	46217715	2930	2930	2930	2930	0
104	20241126	180500	46217715	2930	2930	2930	2930	0
105	20241126	180400	46217715	2930	2930	2930	2930	0
106	20241126	180300	46217715	2930	2930	2930	2930	0
107	20241126	180200	46217715	2930	2930	2930	2930	0
108	20241126	180100	46217715	2930	2930	2930	2930	0
109	20241126	180000	46217715	2930	2930	2930	2930	0
110	20241126	175900	46217715	2930	2930	2930	2930	0
111	20241126	175800	46217715	2930	2930	2930	2930	0
112	20241126	175700	46217715	2930	2930	2930	2930	0
113	20241126	175600	46217715	2930	2930	2930	2930	0
114	20241126	175500	46217715	2930	2930	2930	2930	0
115	20241126	175400	46217715	2930	2930	2930	2930	0
116	20241126	175300	46217715	2930	2930	2930	2930	0
117	20241126	175200	46217715	2930	2930	2930	2930	0
118	20241126	175100	46217715	2930	2930	2930	2930	0
119	20241126	175000	46217715	2930	2930	2930	2930	0
120	20241126	174900	46217715	2930	2930	2930	2930	0
121	20241126	174800	46217715	2930	2930	2930	2930	0
122	20241126	174700	46217715	2930	2930	2930	2930	510
123	20241126	174600	46217715	2930	2930	2930	2930	0
124	20241126	174500	46217715	2930	2930	2930	2930	0
125	20241126	174400	46217715	2930	2930	2930	2930	0
126	20241126	174300	46217715	2930	2930	2930	2930	0
127	20241126	174200	46217715	2930	2930	2930	2930	0
128	20241126	174100	46217715	2930	2930	2930	2930	0
129	20241126	174000	46217715	2930	2930	2930	2930	0
130	20241126	173900	46217715	2930	2930	2930	2930	0
131	20241126	173800	46217715	2930	2930	2930	2930	0
132	20241126	173700	46217715	2930	2930	2930	2930	0
133	20241126	173600	46217715	2930	2930	2930	2930	0
134	20241126	173500	46217715	2930	2930	2930	2930	0
135	20241126	173400	46217715	2930	2930	2930	2930	0
136	20241126	173300	46217715	2930	2930	2930	2930	0
137	20241126	173200	46217715	2930	2930	2930	2930	0
138	20241126	173100	46217715	2930	2930	2930	2930	0
139	20241126	173000	46217715	2930	2930	2930	2930	0
140	20241126	172900	46217715	2930	2930	2930	2930	0
141	20241126	172800	46217715	2930	2930	2930	2930	0
142	20241126	172700	46217715	2930	2930	2930	2930	0
143	20241126	172600	46217715	2930	2930	2930	2930	0
144	20241126	172500	46217715	2930	2930	2930	2930	0
145	20241126	172400	46217715	2930	2930	2930	2930	0
146	20241126	172300	46217715	2930	2930	2930	2930	0
147	20241126	172200	46217715	2930	2930	2930	2930	0
148	20241126	172100	46217715	2930	2930	2930	2930	0
149	20241126	172000	46217715	2930	2930	2930	2930	0
150	20241126	171900	46217715	2930	2930	2930	2930	0
151	20241126	171800	46217715	2930	2930	2930	2930	0
152	20241126	171700	46217715	2930	2930	2930	2930	510
153	20241126	171600	46217715	2930	2930	2930	2930	0
154	20241126	171500	46217715	2930	2930	2930	2930	0
155	20241126	171400	46217715	2930	2930	2930	2930	0
156	20241126	171300	46217715	2930	2930	2930	2930	0
157	20241126	171200	46217715	2930	2930	2930	2930	0
158	20241126	171100	46217715	2930	2930	2930	2930	0
159	20241126	171000	46217715	2930	2930	2930	2930	0
160	20241126	170900	46217715	2930	2930	2930	2930	0
161	20241126	170800	46217715	2930	2930	2930	2930	0
162	20241126	170700	46217715	2930	2930	2930	2930	0
163	20241126	170600	46217715	2930	2930	2930	2930	0
164	20241126	170500	46217715	2930	2930	2930	2930	0
165	20241126	170400	46217715	2930	2930	2930	2930	0
166	20241126	170300	46217715	2930	2930	2930	2930	0
167	20241126	170200	46217715	2930	2930	2930	2930	0
168	20241126	170100	46217715	2930	2930	2930	2930	0
169	20241126	170000	46217715	2930	2930	2930	2930	0
170	20241126	165900	46217715	2930	2930	2930	2930	0
171	20241126	165800	46217715	2930	2930	2930	2930	0
172	20241126	165700	46217715	2930	2930	2930	2930	0
173	20241126	165600	46217715	2930	2930	2930	2930	0
174	20241126	165500	46217715	2930	2930	2930	2930	0
175	20241126	165400	46217715	2930	2930	2930	2930	0
176	20241126	165300	46217715	2930	2930	2930	2930	0
177	20241126	165200	46217715	2930	2930	2930	2930	0
178	20241126	165100	46217715	2930	2930	2930	2930	0
179	20241126	165000	46217715	2930	2930	2930	2930	0
180	20241126	164900	46217715	2930	2930	2930	2930	0
181	20241126	164800	46217715	2930	2930	2930	2930	0
182	20241126	164700	46217715	2930	2930	2930	2930	510
183	20241126	164600	46217715	2930	2930	2930	2930	0
184	20241126	164500	46217715	2930	2930	2930	2930	0
185	20241126	164400	46217715	2930	2930	2930	2930	0
186	20241126	164300	46217715	2930	2930	2930	2930	0
187	20241126	164200	46217715	2930	2930	2930	2930	0
188	20241126	164100	46217715	2930	2930	2930	2930	0
189	20241126	164000	46217715	2930	2930	2930	2930	0
190	20241126	163900	46217715	2930	2930	2930	2930	0
191	20241126	163800	46217715	2930	2930	2930	2930	0
192	20241126	163700	46217715	2930	2930	2930	2930	0
193	20241126	163600	46217715	2930	2930	2930	2930	0
194	20241126	163500	46217715	2930	2930	2930	2930	0
195	20241126	163400	46217715	2930	2930	2930	2930	0
196	20241126	163300	46217715	2930	2930	2930	2930	0
197	20241126	163200	46217715	2930	2930	2930	2930	0
198	20241126	163100	46217715	2930	2930	2930	2930	0
199	20241126	163000	46217715	2930	2930	2930	2930	0
200	20241126	162900	46217715	2930	2930	2930	2930	0
201	20241126	162800	46217715	2930	2930	2930	2930	0
202	20241126	162700	46217715	2930	2930	2930	2930	0
203	20241126	162600	46217715	2930	2930	2930	2930	0
204	20241126	162500	46217715	2930	2930	2930	2930	0
205	20241126	162400	46217715	2930	2930	2930	2930	0
206	20241126	162300	46217715	2930	2930	2930	2930	0
207	20241126	162200	46217715	2930	2930	2930	2930	0
208	20241126	162100	46217715	2930	2930	2930	2930	0
209	20241126	162000	46217715	2930	2930	2930	2930	0
210	20241126	161900	46217715	2930	2930	2930	2930	0
211	20241126	161800	46217715	2930	2930	2930	2930	0
212	20241126	161700	46217715	2930	2930	2930	2930	510
213	20241126	161600	46217715	2930	2930	2930	2930	0
214	20241126	161500	46217715	2930	2930	2930	2930	0
215	20241126	161400	46217715	2930	2930	2930	2930	0
216	20241126	161300	46217715	2930	2930	2930	2930	0
217	20241126	161200	46217715	2930	2930	2930	2930	0
218	20241126	161100	46217715	2930	2930	2930	2930	0
219	20241126	161000	46217715	2930	2930	2930	2930	0
220	20241126	160900	46217715	2930	2930	2930	2930	0
221	20241126	160800	46217715	2930	2930	2930	2930	0
222	20241126	160700	46217715	2930	2930	2930	2930	0
223	20241126	160600	46217715	2930	2930	2930	2930	0
224	20241126	160500	46217715	2930	2930	2930	2930	0
225	20241126	160400	46217715	2930	2930	2930	2930	0
226	20241126	160300	46217715	2930	2930	2930	2930	0
227	20241126	160200	46217715	2930	2930	2930	2930	0
228	20241126	160100	46217715	2930	2930	2930	2930	0
229	20241126	160000	46217715	2930	2930	2930	2930	0
230	20241126	155900	46217715	2930	2930	2930	2930	0
231	20241126	155800	46217715	2930	2930	2930	2930	0
232	20241126	155700	46217715	2930	2930	2930	2930	0
233	20241126	155600	46217715	2930	2930	2930	2930	0
234	20241126	155500	46217715	2930	2930	2930	2930	0
235	20241126	155400	46217715	2930	2930	2930	2930	0
236	20241126	155300	46217715	2930	2930	2930	2930	0
237	20241126	155200	46217715	2930	2930	2930	2930	0
238	20241126	155100	46217715	2930	2930	2930	2930	0
239	20241126	155000	46217715	2930	2930	2930	2930	0
240	20241126	154900	46217715	2930	2930	2930	2930	0
241	20241126	154800	46217715	2930	2930	2930	2930	0
242	20241126	154700	46217715	2930	2930	2930	2930	510
243	20241126	154600	46217715	2930	2930	2930	2930	0
244	20241126	154500	46217715	2930	2930	2930	2930	0
245	20241126	154400	46217715	2930	2930	2930	2930	0
246	20241126	154300	46217715	2930	2930	2930	2930	0
247	20241126	154200	46217715	2930	2930	2930	2930	0
248	20241126	154100	46217715	2930	2930	2930	2930	0
249	20241126	154000	46217715	2930	2930	2930	2930	0
250	20241126	153900	46217715	2930	2930	2930	2930	0
251	20241126	153800	46217715	2930	2930	2930	2930	0
252	20241126	153700	46217715	2930	2930	2930	2930	0
253	20241126	153600	46217715	2930	2930	2930	2930	0
254	20241126	153500	46217715	2930	2930	2930	2930	0
255	20241126	153400	46217715	2930	2930	2930	2930	0
256	20241126	153300	46217715	2930	2930	2930	2930	0
257	20241126	153200	46217715	2930	2930	2930	2930	0
258	20241126	153100	46217715	2930	2930	2930	2930	0
259	20241126	153000	46217715	2930	2930	2930	2930	510
260	20241126	152900	44723415	2920	2920	2920	2920	0
261	20241126	152800	44723415	2920	2920	2920	2920	0
262	20241126	152700	44723415	2920	2920	2920	2920	0
263	20241126	152600	44723415	2920	2920	2920	2920	0
264	20241126	152500	44723415	2920	2920	2920	2920	0
265	20241126	152400	44723415	2920	2920	2920	2920	0
266	20241126	152300	44723415	2920	2920	2920	2920	0
267	20241126	152200	44723415	2920	2920	2920	2920	0
268	20241126	152100	44723415	2920	2920	2920	2920	0
269	20241126	152000	44723415	2920	2920	2920	2920	0
270	20241126	151900	44723415	2920	2920	2920	2920	0
271	20241126	151800	44723415	2920	2920	2920	2920	0
272	20241126	151700	44723415	2920	2920	2920	2920	0
273	20241126	151600	44723415	2920	2920	2920	2920	0
274	20241126	151500	44723415	2920	2920	2920	2920	0
275	20241126	151400	44723415	2920	2920	2920	2920	0
276	20241126	151300	44723415	2920	2920	2920	2920	0
277	20241126	151200	44723415	2920	2920	2920	2920	0
278	20241126	151100	44723415	2920	2920	2920	2920	0
279	20241126	151000	44723415	2920	2920	2920	2920	0
280	20241126	150900	44723415	2920	2920	2920	2920	0
281	20241126	150800	44723415	2920	2920	2920	2920	0
282	20241126	150700	44723415	2920	2920	2920	2920	0
283	20241126	150600	44723415	2920	2920	2920	2920	0
284	20241126	150500	44723415	2920	2920	2920	2920	0
285	20241126	150400	44723415	2920	2920	2920	2920	0
286	20241126	150300	44723415	2920	2920	2920	2920	0
287	20241126	150200	44723415	2920	2920	2920	2920	0
288	20241126	150100	44723415	2920	2920	2920	2920	0
289	20241126	150000	44723415	2920	2920	2920	2920	0
290	20241126	145900	44723415	2920	2920	2920	2920	0
291	20241126	145800	44723415	2920	2920	2920	2920	0
292	20241126	145700	44723415	2920	2920	2920	2920	0
293	20241126	145600	44723415	2920	2920	2920	2920	0
294	20241126	145500	44723415	2920	2925	2925	2920	140
295	20241126	145400	44314545	2925	2925	2925	2925	0
296	20241126	145300	44314545	2925	2925	2925	2925	0
297	20241126	145200	44314545	2925	2925	2925	2925	0
298	20241126	145100	44314545	2925	2925	2925	2925	0
299	20241126	145000	44314545	2925	2925	2925	2925	0
300	20241126	144900	44314545	2925	2925	2925	2925	0
301	20241126	144800	44314545	2925	2925	2925	2925	0
302	20241126	144700	44314545	2925	2925	2925	2925	0
303	20241126	144600	44314545	2925	2925	2925	2925	1
304	20241126	144500	44311620	2930	2930	2930	2930	0
305	20241126	144400	44311620	2930	2930	2930	2930	0
306	20241126	144300	44311620	2930	2930	2930	2930	0
307	20241126	144200	44311620	2930	2930	2930	2930	0
308	20241126	144100	44311620	2930	2930	2930	2930	0
309	20241126	144000	44311620	2930	2930	2930	2930	0
310	20241126	143900	44311620	2930	2930	2930	2930	0
311	20241126	143800	44311620	2930	2930	2930	2930	0
312	20241126	143700	44311620	2930	2930	2930	2930	0
313	20241126	143600	44311620	2930	2930	2930	2930	0
314	20241126	143500	44311620	2930	2930	2930	2930	0
315	20241126	143400	44311620	2930	2930	2930	2930	0
316	20241126	143300	44311620	2930	2930	2930	2930	0
317	20241126	143200	44311620	2930	2930	2930	2930	0
318	20241126	143100	44311620	2930	2930	2930	2930	20
319	20241126	143000	44253020	2930	2930	2930	2930	50
320	20241126	142900	44106520	2930	2930	2930	2930	0
321	20241126	142800	44106520	2930	2930	2930	2930	50
322	20241126	142700	43960020	2930	2930	2930	2930	0
323	20241126	142600	43960020	2930	2930	2930	2930	50
324	20241126	142500	43813520	2930	2930	2930	2930	50
325	20241126	142400	43667020	2930	2930	2930	2930	0
326	20241126	142300	43667020	2930	2930	2930	2930	50
327	20241126	142200	43520520	2930	2930	2930	2930	50
328	20241126	142100	43374020	2930	2930	2930	2930	0
329	20241126	142000	43374020	2930	2930	2930	2930	50
330	20241126	141900	43227520	2930	2930	2930	2930	50
331	20241126	141800	43081020	2930	2930	2930	2930	0
332	20241126	141700	43081020	2930	2930	2930	2930	50
333	20241126	141600	42934520	2930	2930	2930	2930	50
334	20241126	141500	42788020	2930	2930	2930	2930	0
335	20241126	141400	42788020	2930	2930	2930	2930	50
336	20241126	141300	42641520	2930	2930	2930	2930	50
337	20241126	141200	42495020	2930	2930	2930	2930	0
338	20241126	141100	42495020	2930	2930	2930	2930	50
339	20241126	141000	42348520	2930	2930	2930	2930	50
340	20241126	140900	42202020	2930	2930	2930	2930	0
341	20241126	140800	42202020	2930	2930	2930	2930	50
342	20241126	140700	42055520	2930	2930	2930	2930	50
343	20241126	140600	41909020	2930	2930	2930	2930	0
344	20241126	140500	41909020	2930	2930	2930	2930	55
345	20241126	140400	41747870	2930	2930	2930	2930	124
346	20241126	140300	41384550	2930	2930	2930	2930	0
347	20241126	140200	41384550	2930	2930	2930	2930	1
348	20241126	140100	41381620	2930	2930	2930	2930	20
349	20241126	140000	41323020	2930	2930	2930	2930	20
350	20241126	135900	41264420	2930	2930	2930	2930	30
351	20241126	135800	41176520	2930	2930	2930	2930	50
352	20241126	135700	41030020	2930	2930	2930	2930	0
353	20241126	135600	41030020	2930	2930	2930	2930	50
354	20241126	135500	40883520	2930	2930	2930	2930	50
355	20241126	135400	40737020	2930	2930	2930	2930	0
356	20241126	135300	40737020	2930	2930	2930	2930	50
357	20241126	135200	40590520	2930	2930	2930	2930	50
358	20241126	135100	40444020	2930	2930	2930	2930	0
359	20241126	135000	40444020	2930	2930	2930	2930	50
360	20241126	134900	40297520	2930	2930	2930	2930	50
361	20241126	134800	40151020	2930	2930	2930	2930	0
362	20241126	134700	40151020	2930	2930	2930	2930	50
363	20241126	134600	40004520	2930	2930	2930	2930	50
364	20241126	134500	39858020	2930	2930	2930	2930	0
365	20241126	134400	39858020	2930	2930	2930	2930	50
366	20241126	134300	39711520	2930	2930	2930	2930	50
367	20241126	134200	39565020	2930	2930	2930	2930	0
368	20241126	134100	39565020	2930	2930	2930	2930	50
369	20241126	134000	39418520	2930	2930	2930	2930	50
370	20241126	133900	39272020	2930	2930	2930	2930	4
371	20241126	133800	39260300	2930	2930	2930	2930	50
372	20241126	133700	39113800	2930	2930	2930	2930	50
373	20241126	133600	38967300	2930	2930	2930	2930	0
374	20241126	133500	38967300	2930	2930	2930	2930	55
375	20241126	133400	38806150	2930	2930	2930	2930	50
376	20241126	133300	38659650	2930	2930	2930	2930	0
377	20241126	133200	38659650	2930	2930	2930	2930	50
378	20241126	133100	38513150	2930	2930	2930	2930	50
379	20241126	133000	38366650	2930	2930	2930	2930	0
380	20241126	132900	38366650	2930	2930	2930	2930	50
381	20241126	132800	38220150	2930	2930	2930	2930	50
382	20241126	132700	38073650	2930	2930	2930	2930	0
383	20241126	132600	38073650	2930	2930	2930	2930	50
384	20241126	132500	37927150	2930	2930	2930	2930	50
385	20241126	132400	37780650	2930	2930	2930	2930	0
386	20241126	132300	37780650	2930	2930	2930	2930	50
387	20241126	132200	37634150	2930	2930	2930	2930	50
388	20241126	132100	37487650	2930	2930	2930	2930	0
389	20241126	132000	37487650	2930	2930	2930	2930	50
390	20241126	131900	37341150	2930	2930	2930	2930	50
391	20241126	131800	37194650	2930	2930	2930	2930	0
392	20241126	131700	37194650	2930	2930	2930	2930	50
393	20241126	131600	37048150	2930	2930	2930	2930	50
394	20241126	131500	36901650	2930	2930	2930	2930	0
395	20241126	131400	36901650	2930	2930	2930	2930	51
396	20241126	131300	36752220	2930	2930	2930	2930	50
397	20241126	131200	36605720	2930	2930	2930	2930	0
398	20241126	131100	36605720	2930	2930	2930	2930	50
399	20241126	131000	36459220	2930	2930	2930	2930	50
400	20241126	130900	36312720	2930	2930	2930	2930	0
401	20241126	130800	36312720	2930	2930	2930	2930	50
402	20241126	130700	36166220	2930	2930	2930	2930	58
403	20241126	130600	35996280	2930	2930	2930	2930	10
404	20241126	130500	35966980	2930	2930	2930	2930	41
405	20241126	130400	35846850	2930	2930	2930	2930	50
406	20241126	130300	35700350	2930	2930	2930	2930	0
407	20241126	130200	35700350	2930	2930	2930	2930	50
408	20241126	130100	35553850	2930	2930	2930	2930	420
409	20241126	130000	34323250	2930	2930	2930	2930	40
410	20241126	125900	34206050	2930	2930	2930	2930	0
411	20241126	125800	34206050	2930	2930	2930	2930	0
412	20241126	125700	34206050	2930	2930	2930	2930	0
413	20241126	125600	34206050	2930	2930	2930	2930	0
414	20241126	125500	34206050	2930	2930	2930	2930	0
415	20241126	125400	34206050	2930	2930	2930	2930	0
416	20241126	125300	34206050	2930	2930	2930	2930	0
417	20241126	125200	34206050	2930	2930	2930	2930	0
418	20241126	125100	34206050	2930	2930	2930	2930	0
419	20241126	125000	34206050	2930	2930	2930	2930	44
420	20241126	124900	34077130	2930	2930	2930	2930	0
421	20241126	124800	34077130	2930	2930	2930	2930	0
422	20241126	124700	34077130	2930	2930	2930	2930	2
423	20241126	124600	34071270	2930	2930	2930	2930	0
424	20241126	124500	34071270	2930	2930	2930	2930	44
425	20241126	124400	33942350	2930	2930	2930	2930	50
426	20241126	124300	33795850	2935	2935	2935	2935	0
427	20241126	124200	33795850	2935	2935	2935	2935	50
428	20241126	124100	33649100	2935	2930	2935	2930	50
429	20241126	124000	33502530	2935	2935	2935	2935	0
430	20241126	123900	33502530	2935	2935	2935	2935	86
431	20241126	123800	33250120	2935	2935	2935	2935	50
432	20241126	123700	33103370	2935	2935	2935	2935	0
433	20241126	123600	33103370	2935	2935	2935	2935	50
434	20241126	123500	32956620	2935	2930	2935	2930	15
435	20241126	123400	32912665	2930	2930	2930	2930	0
436	20241126	123300	32912665	2930	2930	2930	2930	50
437	20241126	123200	32766165	2930	2930	2930	2930	50
438	20241126	123100	32619665	2930	2930	2930	2930	0
439	20241126	123000	32619665	2930	2930	2930	2930	50
440	20241126	122900	32473165	2930	2930	2930	2930	50
441	20241126	122800	32326665	2930	2930	2930	2930	0
442	20241126	122700	32326665	2930	2930	2930	2930	50
443	20241126	122600	32180165	2930	2930	2930	2930	59
444	20241126	122500	32007295	2930	2930	2930	2930	1
445	20241126	122400	32004365	2930	2930	2930	2930	50
446	20241126	122300	31857865	2930	2930	2930	2930	50
447	20241126	122200	31711365	2930	2925	2930	2925	676
448	20241126	122100	29732565	2920	2920	2920	2920	91
449	20241126	122000	29466845	2925	2925	2925	2925	50
450	20241126	121900	29320595	2925	2925	2925	2925	0
451	20241126	121800	29320595	2925	2925	2925	2925	100
452	20241126	121700	29028095	2925	2925	2925	2925	100
453	20241126	121600	28735595	2925	2925	2925	2925	0
454	20241126	121500	28735595	2925	2925	2925	2925	170
455	20241126	121400	28238345	2925	2925	2925	2925	2
456	20241126	121300	28232495	2920	2920	2920	2920	0
457	20241126	121200	28232495	2920	2920	2920	2920	0
458	20241126	121100	28232495	2920	2920	2920	2920	0
459	20241126	121000	28232495	2920	2920	2920	2920	30
460	20241126	120900	28144895	2925	2925	2925	2925	272
461	20241126	120800	27349295	2925	2925	2925	2925	1
462	20241126	120700	27346370	2920	2920	2920	2920	0
463	20241126	120600	27346370	2920	2920	2920	2920	0
464	20241126	120500	27346370	2920	2920	2920	2920	1
465	20241126	120400	27343450	2920	2920	2920	2920	0
466	20241126	120300	27343450	2920	2920	2920	2920	0
467	20241126	120200	27343450	2920	2920	2920	2920	0
468	20241126	120100	27343450	2920	2920	2920	2920	0
469	20241126	120000	27343450	2920	2920	2920	2920	0
470	20241126	115900	27343450	2920	2920	2920	2920	27
471	20241126	115800	27264610	2920	2920	2920	2920	0
472	20241126	115700	27264610	2920	2920	2920	2920	73
473	20241126	115600	27051450	2910	2910	2910	2910	95
474	20241126	115500	26775000	2910	2905	2910	2905	51
475	20241126	115400	26626815	2905	2905	2905	2905	50
476	20241126	115300	26481565	2905	2900	2905	2900	105
477	20241126	115200	26177040	2900	2900	2900	2900	0
478	20241126	115100	26177040	2900	2900	2900	2900	40
479	20241126	115000	26061040	2900	2900	2900	2900	55
480	20241126	114900	25901540	2900	2900	2900	2900	0
481	20241126	114800	25901540	2900	2900	2900	2900	50
482	20241126	114700	25756540	2900	2900	2900	2900	50
483	20241126	114600	25611540	2900	2900	2900	2900	145
484	20241126	114500	25191040	2900	2900	2900	2900	1
485	20241126	114400	25188140	2900	2900	2900	2900	0
486	20241126	114300	25188140	2900	2900	2900	2900	0
487	20241126	114200	25188140	2900	2900	2900	2900	8
488	20241126	114100	25164940	2900	2900	2900	2900	50
489	20241126	114000	25019940	2900	2900	2900	2900	9
490	20241126	113900	24993840	2900	2900	2900	2900	47
491	20241126	113800	24857540	2900	2900	2900	2900	50
492	20241126	113700	24712540	2900	2900	2900	2900	44
493	20241126	113600	24584940	2900	2900	2900	2900	6
494	20241126	113500	24567540	2900	2900	2900	2900	94
495	20241126	113400	24294940	2900	2900	2900	2900	0
496	20241126	113300	24294940	2900	2900	2900	2900	6
497	20241126	113200	24277540	2900	2900	2900	2900	50
498	20241126	113100	24132540	2900	2900	2900	2900	0
499	20241126	113000	24132540	2900	2900	2900	2900	50
500	20241126	112900	23987540	2900	2900	2900	2900	50
501	20241126	112800	23842540	2900	2900	2900	2900	0
502	20241126	112700	23842540	2900	2900	2900	2900	100
503	20241126	112600	23552540	2900	2900	2900	2900	66
504	20241126	112500	23361140	2900	2900	2900	2900	0
505	20241126	112400	23361140	2900	2900	2900	2900	50
506	20241126	112300	23216140	2900	2900	2900	2900	5
507	20241126	112200	23201640	2895	2895	2895	2895	0
508	20241126	112100	23201640	2895	2890	2895	2890	242
509	20241126	112000	22501440	2895	2895	2895	2895	50
510	20241126	111900	22356690	2895	2895	2895	2895	0
511	20241126	111800	22356690	2895	2895	2895	2895	50
512	20241126	111700	22211940	2895	2895	2895	2895	50
513	20241126	111600	22067190	2895	2895	2895	2895	0
514	20241126	111500	22067190	2895	2895	2895	2895	50
515	20241126	111400	21922440	2895	2895	2895	2895	50
516	20241126	111300	21777690	2895	2895	2895	2895	0
517	20241126	111200	21777690	2895	2895	2895	2895	50
518	20241126	111100	21632940	2895	2890	2895	2890	50
519	20241126	111000	21488370	2895	2895	2895	2895	0
520	20241126	110900	21488370	2895	2895	2895	2895	50
521	20241126	110800	21343620	2895	2895	2895	2895	0
522	20241126	110700	21343620	2895	2895	2895	2895	50
523	20241126	110600	21198870	2895	2895	2895	2895	50
524	20241126	110500	21054120	2895	2895	2895	2895	0
525	20241126	110400	21054120	2895	2895	2895	2895	50
526	20241126	110300	20909370	2895	2895	2895	2895	100
527	20241126	110200	20619870	2895	2895	2895	2895	0
528	20241126	110100	20619870	2895	2890	2895	2890	50
529	20241126	110000	20475320	2895	2895	2895	2895	100
530	20241126	105900	20185820	2895	2895	2895	2895	1
531	20241126	105800	20182925	2880	2880	2880	2880	0
532	20241126	105700	20182925	2880	2895	2895	2880	201
533	20241126	105600	19601045	2895	2895	2895	2895	1
534	20241126	105500	19598150	2885	2885	2885	2885	583
535	20241126	105400	17916195	2880	2880	2880	2880	0
536	20241126	105300	17916195	2880	2880	2880	2880	0
537	20241126	105200	17916195	2880	2880	2880	2880	0
538	20241126	105100	17916195	2880	2880	2880	2880	0
539	20241126	105000	17916195	2880	2880	2880	2880	40
540	20241126	104900	17800995	2880	2880	2880	2880	0
541	20241126	104800	17800995	2880	2880	2880	2880	0
542	20241126	104700	17800995	2880	2880	2880	2880	0
543	20241126	104600	17800995	2880	2880	2880	2880	0
544	20241126	104500	17800995	2880	2880	2880	2880	0
545	20241126	104400	17800995	2880	2880	2880	2880	43
546	20241126	104300	17677155	2880	2880	2880	2880	0
547	20241126	104200	17677155	2880	2880	2880	2880	0
548	20241126	104100	17677155	2880	2880	2880	2880	0
549	20241126	104000	17677155	2880	2880	2880	2880	40
550	20241126	103900	17561955	2880	2880	2880	2880	2
551	20241126	103800	17556195	2880	2880	2880	2880	0
552	20241126	103700	17556195	2880	2880	2880	2880	0
553	20241126	103600	17556195	2880	2880	2880	2880	0
554	20241126	103500	17556195	2880	2880	2880	2880	0
555	20241126	103400	17556195	2880	2880	2880	2880	0
556	20241126	103300	17556195	2880	2880	2880	2880	0
557	20241126	103200	17556195	2880	2880	2880	2880	0
558	20241126	103100	17556195	2880	2880	2880	2880	0
559	20241126	103000	17556195	2880	2880	2880	2880	40
560	20241126	102900	17440995	2880	2880	2880	2880	0
561	20241126	102800	17440995	2880	2880	2880	2880	25
562	20241126	102700	17368995	2880	2880	2880	2880	50
563	20241126	102600	17224995	2880	2880	2880	2880	0
564	20241126	102500	17224995	2880	2880	2880	2880	50
565	20241126	102400	17080995	2880	2880	2880	2880	50
566	20241126	102300	16936995	2880	2880	2880	2880	0
567	20241126	102200	16936995	2880	2880	2880	2880	824
568	20241126	102100	14563875	2880	2880	2880	2880	0
569	20241126	102000	14563875	2880	2880	2880	2880	240
570	20241126	101900	13872675	2885	2885	2885	2885	50
571	20241126	101800	13728425	2885	2885	2885	2885	50
572	20241126	101700	13584175	2885	2885	2885	2885	0
573	20241126	101600	13584175	2885	2885	2885	2885	50
574	20241126	101500	13439925	2885	2885	2885	2885	50
575	20241126	101400	13295675	2885	2885	2885	2885	0
576	20241126	101300	13295675	2885	2880	2885	2880	87
577	20241126	101200	13044860	2885	2885	2885	2885	50
578	20241126	101100	12900610	2890	2890	2890	2890	0
579	20241126	101000	12900610	2890	2890	2890	2890	50
580	20241126	100900	12756110	2890	2890	2890	2890	50
581	20241126	100800	12611610	2890	2890	2890	2890	0
582	20241126	100700	12611610	2890	2890	2890	2890	51
583	20241126	100600	12464220	2890	2890	2890	2890	50
584	20241126	100500	12319720	2890	2890	2890	2890	0
585	20241126	100400	12319720	2890	2890	2890	2890	50
586	20241126	100300	12175220	2890	2890	2890	2890	50
587	20241126	100200	12030720	2890	2890	2890	2890	32
588	20241126	100100	11938240	2890	2885	2890	2885	418
589	20241126	100000	10730420	2890	2890	2890	2890	50
590	20241126	095900	10585920	2890	2890	2890	2890	0
591	20241126	095800	10585920	2890	2890	2890	2890	50
592	20241126	095700	10441420	2890	2890	2890	2890	50
593	20241126	095600	10296920	2890	2890	2890	2890	0
594	20241126	095500	10296920	2890	2890	2890	2890	50
595	20241126	095400	10152420	2890	2890	2890	2890	50
596	20241126	095300	10007920	2890	2890	2890	2890	0
597	20241126	095200	10007920	2890	2890	2890	2890	50
598	20241126	095100	9863420	2890	2885	2890	2885	50
599	20241126	095000	9719120	2890	2890	2890	2890	0
600	20241126	094900	9719120	2890	2890	2890	2890	50
601	20241126	094800	9574620	2890	2890	2890	2890	50
602	20241126	094700	9430120	2890	2890	2890	2890	0
603	20241126	094600	9430120	2890	2890	2890	2890	57
604	20241126	094500	9265390	2890	2890	2890	2890	100
605	20241126	094400	8976390	2890	2890	2890	2890	0
606	20241126	094300	8976390	2890	2890	2890	2890	221
607	20241126	094200	8337700	2890	2880	2890	2880	48
608	20241126	094100	8199410	2880	2880	2880	2880	1
609	20241126	094000	8196530	2875	2875	2875	2875	0
610	20241126	093900	8196530	2875	2875	2875	2875	0
611	20241126	093800	8196530	2875	2875	2875	2875	0
612	20241126	093700	8196530	2875	2875	2875	2875	0
613	20241126	093600	8196530	2875	2875	2875	2875	0
614	20241126	093500	8196530	2875	2875	2875	2875	0
615	20241126	093400	8196530	2875	2875	2875	2875	29
616	20241126	093300	8113155	2875	2875	2875	2875	50
617	20241126	093200	7969405	2875	2875	2875	2875	0
618	20241126	093100	7969405	2875	2875	2875	2875	50
619	20241126	093000	7825655	2875	2875	2875	2875	50
620	20241126	092900	7681905	2875	2875	2875	2875	4
621	20241126	092800	7670405	2875	2875	2875	2875	43
622	20241126	092700	7546780	2875	2875	2875	2875	35
623	20241126	092600	7446155	2870	2870	2870	2870	0
624	20241126	092500	7446155	2870	2870	2870	2870	0
625	20241126	092400	7446155	2870	2870	2870	2870	0
626	20241126	092300	7446155	2870	2870	2870	2870	0
627	20241126	092200	7446155	2870	2870	2870	2870	276
628	20241126	092100	6654035	2870	2870	2870	2870	0
629	20241126	092000	6654035	2870	2870	2870	2870	80
630	20241126	091900	6424435	2890	2890	2890	2890	0
631	20241126	091800	6424435	2890	2890	2890	2890	0
632	20241126	091700	6424435	2890	2890	2890	2890	0
633	20241126	091600	6424435	2890	2890	2890	2890	0
634	20241126	091500	6424435	2890	2890	2890	2890	0
635	20241126	091400	6424435	2890	2890	2890	2890	0
636	20241126	091300	6424435	2890	2890	2890	2890	0
637	20241126	091200	6424435	2890	2890	2890	2890	0
638	20241126	091100	6424435	2890	2890	2890	2890	0
639	20241126	091000	6424435	2890	2890	2890	2890	0
640	20241126	090900	6424435	2890	2890	2890	2890	0
641	20241126	090800	6424435	2890	2890	2890	2890	5
642	20241126	090700	6409985	2875	2875	2875	2875	0
643	20241126	090600	6409985	2875	2875	2875	2875	0
644	20241126	090500	6409985	2875	2885	2885	2875	1991
645	20241126	090400	675090	2885	2885	2885	2885	0
646	20241126	090300	675090	2885	2885	2885	2885	0
647	20241126	090200	675090	2885	2885	2885	2885	0
648	20241126	090100	675090	2885	2885	2885	2885	0
649	20241126	090000	675090	2885	2885	2885	2885	234