KissMeData/331380/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212000	286766195	2470	2470	2470	2470	2767
3	20241126	211900	286766195	2470	2470	2470	2470	0
4	20241126	211800	286766195	2470	2470	2470	2470	0
5	20241126	211700	286766195	2470	2470	2470	2470	0
6	20241126	211600	286766195	2470	2470	2470	2470	0
7	20241126	211500	286766195	2470	2470	2470	2470	0
8	20241126	211400	286766195	2470	2470	2470	2470	0
9	20241126	211300	286766195	2470	2470	2470	2470	0
10	20241126	211200	286766195	2470	2470	2470	2470	0
11	20241126	211100	286766195	2470	2470	2470	2470	0
12	20241126	211000	286766195	2470	2470	2470	2470	0
13	20241126	210900	286766195	2470	2470	2470	2470	0
14	20241126	210800	286766195	2470	2470	2470	2470	0
15	20241126	210700	286766195	2470	2470	2470	2470	0
16	20241126	210600	286766195	2470	2470	2470	2470	0
17	20241126	210500	286766195	2470	2470	2470	2470	0
18	20241126	210400	286766195	2470	2470	2470	2470	0
19	20241126	210300	286766195	2470	2470	2470	2470	0
20	20241126	210200	286766195	2470	2470	2470	2470	0
21	20241126	210100	286766195	2470	2470	2470	2470	0
22	20241126	210000	286766195	2470	2470	2470	2470	0
23	20241126	205900	286766195	2470	2470	2470	2470	0
24	20241126	205800	286766195	2470	2470	2470	2470	0
25	20241126	205700	286766195	2470	2470	2470	2470	0
26	20241126	205600	286766195	2470	2470	2470	2470	0
27	20241126	205500	286766195	2470	2470	2470	2470	0
28	20241126	205400	286766195	2470	2470	2470	2470	0
29	20241126	205300	286766195	2470	2470	2470	2470	0
30	20241126	205200	286766195	2470	2470	2470	2470	0
31	20241126	205100	286766195	2470	2470	2470	2470	0
32	20241126	205000	286766195	2470	2470	2470	2470	2767
33	20241126	204900	286766195	2470	2470	2470	2470	0
34	20241126	204800	286766195	2470	2470	2470	2470	0
35	20241126	204700	286766195	2470	2470	2470	2470	0
36	20241126	204600	286766195	2470	2470	2470	2470	0
37	20241126	204500	286766195	2470	2470	2470	2470	0
38	20241126	204400	286766195	2470	2470	2470	2470	0
39	20241126	204300	286766195	2470	2470	2470	2470	0
40	20241126	204200	286766195	2470	2470	2470	2470	0
41	20241126	204100	286766195	2470	2470	2470	2470	0
42	20241126	204000	286766195	2470	2470	2470	2470	0
43	20241126	203900	286766195	2470	2470	2470	2470	0
44	20241126	203800	286766195	2470	2470	2470	2470	0
45	20241126	203700	286766195	2470	2470	2470	2470	0
46	20241126	203600	286766195	2470	2470	2470	2470	0
47	20241126	203500	286766195	2470	2470	2470	2470	0
48	20241126	203400	286766195	2470	2470	2470	2470	0
49	20241126	203300	286766195	2470	2470	2470	2470	0
50	20241126	203200	286766195	2470	2470	2470	2470	0
51	20241126	203100	286766195	2470	2470	2470	2470	0
52	20241126	203000	286766195	2470	2470	2470	2470	0
53	20241126	202900	286766195	2470	2470	2470	2470	0
54	20241126	202800	286766195	2470	2470	2470	2470	0
55	20241126	202700	286766195	2470	2470	2470	2470	0
56	20241126	202600	286766195	2470	2470	2470	2470	0
57	20241126	202500	286766195	2470	2470	2470	2470	0
58	20241126	202400	286766195	2470	2470	2470	2470	0
59	20241126	202300	286766195	2470	2470	2470	2470	0
60	20241126	202200	286766195	2470	2470	2470	2470	0
61	20241126	202100	286766195	2470	2470	2470	2470	0
62	20241126	202000	286766195	2470	2470	2470	2470	2767
63	20241126	201900	286766195	2470	2470	2470	2470	0
64	20241126	201800	286766195	2470	2470	2470	2470	0
65	20241126	201700	286766195	2470	2470	2470	2470	0
66	20241126	201600	286766195	2470	2470	2470	2470	0
67	20241126	201500	286766195	2470	2470	2470	2470	0
68	20241126	201400	286766195	2470	2470	2470	2470	0
69	20241126	201300	286766195	2470	2470	2470	2470	0
70	20241126	201200	286766195	2470	2470	2470	2470	0
71	20241126	201100	286766195	2470	2470	2470	2470	0
72	20241126	201000	286766195	2470	2470	2470	2470	0
73	20241126	200900	286766195	2470	2470	2470	2470	0
74	20241126	200800	286766195	2470	2470	2470	2470	0
75	20241126	200700	286766195	2470	2470	2470	2470	0
76	20241126	200600	286766195	2470	2470	2470	2470	0
77	20241126	200500	286766195	2470	2470	2470	2470	0
78	20241126	200400	286766195	2470	2470	2470	2470	0
79	20241126	200300	286766195	2470	2470	2470	2470	0
80	20241126	200200	286766195	2470	2470	2470	2470	0
81	20241126	200100	286766195	2470	2470	2470	2470	0
82	20241126	200000	286766195	2470	2470	2470	2470	0
83	20241126	195900	286766195	2470	2470	2470	2470	0
84	20241126	195800	286766195	2470	2470	2470	2470	0
85	20241126	195700	286766195	2470	2470	2470	2470	0
86	20241126	195600	286766195	2470	2470	2470	2470	0
87	20241126	195500	286766195	2470	2470	2470	2470	0
88	20241126	195400	286766195	2470	2470	2470	2470	0
89	20241126	195300	286766195	2470	2470	2470	2470	0
90	20241126	195200	286766195	2470	2470	2470	2470	0
91	20241126	195100	286766195	2470	2470	2470	2470	0
92	20241126	195000	286766195	2470	2470	2470	2470	2767
93	20241126	194900	286766195	2470	2470	2470	2470	0
94	20241126	194800	286766195	2470	2470	2470	2470	0
95	20241126	194700	286766195	2470	2470	2470	2470	0
96	20241126	194600	286766195	2470	2470	2470	2470	0
97	20241126	194500	286766195	2470	2470	2470	2470	0
98	20241126	194400	286766195	2470	2470	2470	2470	0
99	20241126	194300	286766195	2470	2470	2470	2470	0
100	20241126	194200	286766195	2470	2470	2470	2470	0
101	20241126	194100	286766195	2470	2470	2470	2470	0
102	20241126	194000	286766195	2470	2470	2470	2470	0
103	20241126	193900	286766195	2470	2470	2470	2470	0
104	20241126	193800	286766195	2470	2470	2470	2470	0
105	20241126	193700	286766195	2470	2470	2470	2470	0
106	20241126	193600	286766195	2470	2470	2470	2470	0
107	20241126	193500	286766195	2470	2470	2470	2470	0
108	20241126	193400	286766195	2470	2470	2470	2470	0
109	20241126	193300	286766195	2470	2470	2470	2470	0
110	20241126	193200	286766195	2470	2470	2470	2470	0
111	20241126	193100	286766195	2470	2470	2470	2470	0
112	20241126	193000	286766195	2470	2470	2470	2470	0
113	20241126	192900	286766195	2470	2470	2470	2470	0
114	20241126	192800	286766195	2470	2470	2470	2470	0
115	20241126	192700	286766195	2470	2470	2470	2470	0
116	20241126	192600	286766195	2470	2470	2470	2470	0
117	20241126	192500	286766195	2470	2470	2470	2470	0
118	20241126	192400	286766195	2470	2470	2470	2470	0
119	20241126	192300	286766195	2470	2470	2470	2470	0
120	20241126	192200	286766195	2470	2470	2470	2470	0
121	20241126	192100	286766195	2470	2470	2470	2470	0
122	20241126	192000	286766195	2470	2470	2470	2470	2767
123	20241126	191900	286766195	2470	2470	2470	2470	0
124	20241126	191800	286766195	2470	2470	2470	2470	0
125	20241126	191700	286766195	2470	2470	2470	2470	0
126	20241126	191600	286766195	2470	2470	2470	2470	0
127	20241126	191500	286766195	2470	2470	2470	2470	0
128	20241126	191400	286766195	2470	2470	2470	2470	0
129	20241126	191300	286766195	2470	2470	2470	2470	0
130	20241126	191200	286766195	2470	2470	2470	2470	0
131	20241126	191100	286766195	2470	2470	2470	2470	0
132	20241126	191000	286766195	2470	2470	2470	2470	0
133	20241126	190900	286766195	2470	2470	2470	2470	0
134	20241126	190800	286766195	2470	2470	2470	2470	0
135	20241126	190700	286766195	2470	2470	2470	2470	0
136	20241126	190600	286766195	2470	2470	2470	2470	0
137	20241126	190500	286766195	2470	2470	2470	2470	0
138	20241126	190400	286766195	2470	2470	2470	2470	0
139	20241126	190300	286766195	2470	2470	2470	2470	0
140	20241126	190200	286766195	2470	2470	2470	2470	0
141	20241126	190100	286766195	2470	2470	2470	2470	0
142	20241126	190000	286766195	2470	2470	2470	2470	0
143	20241126	185900	286766195	2470	2470	2470	2470	0
144	20241126	185800	286766195	2470	2470	2470	2470	0
145	20241126	185700	286766195	2470	2470	2470	2470	0
146	20241126	185600	286766195	2470	2470	2470	2470	0
147	20241126	185500	286766195	2470	2470	2470	2470	0
148	20241126	185400	286766195	2470	2470	2470	2470	0
149	20241126	185300	286766195	2470	2470	2470	2470	0
150	20241126	185200	286766195	2470	2470	2470	2470	0
151	20241126	185100	286766195	2470	2470	2470	2470	0
152	20241126	185000	286766195	2470	2470	2470	2470	2767
153	20241126	184900	286766195	2470	2470	2470	2470	0
154	20241126	184800	286766195	2470	2470	2470	2470	0
155	20241126	184700	286766195	2470	2470	2470	2470	0
156	20241126	184600	286766195	2470	2470	2470	2470	0
157	20241126	184500	286766195	2470	2470	2470	2470	0
158	20241126	184400	286766195	2470	2470	2470	2470	0
159	20241126	184300	286766195	2470	2470	2470	2470	0
160	20241126	184200	286766195	2470	2470	2470	2470	0
161	20241126	184100	286766195	2470	2470	2470	2470	0
162	20241126	184000	286766195	2470	2470	2470	2470	0
163	20241126	183900	286766195	2470	2470	2470	2470	0
164	20241126	183800	286766195	2470	2470	2470	2470	0
165	20241126	183700	286766195	2470	2470	2470	2470	0
166	20241126	183600	286766195	2470	2470	2470	2470	0
167	20241126	183500	286766195	2470	2470	2470	2470	0
168	20241126	183400	286766195	2470	2470	2470	2470	0
169	20241126	183300	286766195	2470	2470	2470	2470	0
170	20241126	183200	286766195	2470	2470	2470	2470	0
171	20241126	183100	286766195	2470	2470	2470	2470	0
172	20241126	183000	286766195	2470	2470	2470	2470	0
173	20241126	182900	286766195	2470	2470	2470	2470	0
174	20241126	182800	286766195	2470	2470	2470	2470	0
175	20241126	182700	286766195	2470	2470	2470	2470	0
176	20241126	182600	286766195	2470	2470	2470	2470	0
177	20241126	182500	286766195	2470	2470	2470	2470	0
178	20241126	182400	286766195	2470	2470	2470	2470	0
179	20241126	182300	286766195	2470	2470	2470	2470	0
180	20241126	182200	286766195	2470	2470	2470	2470	0
181	20241126	182100	286766195	2470	2470	2470	2470	0
182	20241126	182000	286766195	2470	2470	2470	2470	2767
183	20241126	181900	286766195	2470	2470	2470	2470	0
184	20241126	181800	286766195	2470	2470	2470	2470	0
185	20241126	181700	286766195	2470	2470	2470	2470	0
186	20241126	181600	286766195	2470	2470	2470	2470	0
187	20241126	181500	286766195	2470	2470	2470	2470	0
188	20241126	181400	286766195	2470	2470	2470	2470	0
189	20241126	181300	286766195	2470	2470	2470	2470	0
190	20241126	181200	286766195	2470	2470	2470	2470	0
191	20241126	181100	286766195	2470	2470	2470	2470	0
192	20241126	181000	286766195	2470	2470	2470	2470	0
193	20241126	180900	286766195	2470	2470	2470	2470	0
194	20241126	180800	286766195	2470	2470	2470	2470	0
195	20241126	180700	286766195	2470	2470	2470	2470	0
196	20241126	180600	286766195	2470	2470	2470	2470	0
197	20241126	180500	286766195	2470	2470	2470	2470	0
198	20241126	180400	286766195	2470	2470	2470	2470	0
199	20241126	180300	286766195	2470	2470	2470	2470	0
200	20241126	180200	286766195	2470	2470	2470	2470	0
201	20241126	180100	286766195	2470	2470	2470	2470	0
202	20241126	180000	286766195	2470	2470	2470	2470	0
203	20241126	175900	286766195	2470	2470	2470	2470	0
204	20241126	175800	286766195	2470	2470	2470	2470	0
205	20241126	175700	286766195	2470	2470	2470	2470	0
206	20241126	175600	286766195	2470	2470	2470	2470	0
207	20241126	175500	286766195	2470	2470	2470	2470	0
208	20241126	175400	286766195	2470	2470	2470	2470	0
209	20241126	175300	286766195	2470	2470	2470	2470	0
210	20241126	175200	286766195	2470	2470	2470	2470	0
211	20241126	175100	286766195	2470	2470	2470	2470	0
212	20241126	175000	286766195	2470	2470	2470	2470	2767
213	20241126	174900	286766195	2470	2470	2470	2470	0
214	20241126	174800	286766195	2470	2470	2470	2470	0
215	20241126	174700	286766195	2470	2470	2470	2470	0
216	20241126	174600	286766195	2470	2470	2470	2470	0
217	20241126	174500	286766195	2470	2470	2470	2470	0
218	20241126	174400	286766195	2470	2470	2470	2470	0
219	20241126	174300	286766195	2470	2470	2470	2470	0
220	20241126	174200	286766195	2470	2470	2470	2470	0
221	20241126	174100	286766195	2470	2470	2470	2470	0
222	20241126	174000	286766195	2470	2470	2470	2470	0
223	20241126	173900	286766195	2470	2470	2470	2470	0
224	20241126	173800	286766195	2470	2470	2470	2470	0
225	20241126	173700	286766195	2470	2470	2470	2470	0
226	20241126	173600	286766195	2470	2470	2470	2470	0
227	20241126	173500	286766195	2470	2470	2470	2470	0
228	20241126	173400	286766195	2470	2470	2470	2470	0
229	20241126	173300	286766195	2470	2470	2470	2470	0
230	20241126	173200	286766195	2470	2470	2470	2470	0
231	20241126	173100	286766195	2470	2470	2470	2470	0
232	20241126	173000	286766195	2470	2470	2470	2470	0
233	20241126	172900	286766195	2470	2470	2470	2470	0
234	20241126	172800	286766195	2470	2470	2470	2470	0
235	20241126	172700	286766195	2470	2470	2470	2470	0
236	20241126	172600	286766195	2470	2470	2470	2470	0
237	20241126	172500	286766195	2470	2470	2470	2470	0
238	20241126	172400	286766195	2470	2470	2470	2470	0
239	20241126	172300	286766195	2470	2470	2470	2470	0
240	20241126	172200	286766195	2470	2470	2470	2470	0
241	20241126	172100	286766195	2470	2470	2470	2470	0
242	20241126	172000	286766195	2470	2470	2470	2470	2767
243	20241126	171900	286766195	2470	2470	2470	2470	0
244	20241126	171800	286766195	2470	2470	2470	2470	0
245	20241126	171700	286766195	2470	2470	2470	2470	0
246	20241126	171600	286766195	2470	2470	2470	2470	0
247	20241126	171500	286766195	2470	2470	2470	2470	0
248	20241126	171400	286766195	2470	2470	2470	2470	0
249	20241126	171300	286766195	2470	2470	2470	2470	0
250	20241126	171200	286766195	2470	2470	2470	2470	0
251	20241126	171100	286766195	2470	2470	2470	2470	0
252	20241126	171000	286766195	2470	2470	2470	2470	0
253	20241126	170900	286766195	2470	2470	2470	2470	0
254	20241126	170800	286766195	2470	2470	2470	2470	0
255	20241126	170700	286766195	2470	2470	2470	2470	0
256	20241126	170600	286766195	2470	2470	2470	2470	0
257	20241126	170500	286766195	2470	2470	2470	2470	0
258	20241126	170400	286766195	2470	2470	2470	2470	0
259	20241126	170300	286766195	2470	2470	2470	2470	0
260	20241126	170200	286766195	2470	2470	2470	2470	0
261	20241126	170100	286766195	2470	2470	2470	2470	0
262	20241126	170000	286766195	2470	2470	2470	2470	0
263	20241126	165900	286766195	2470	2470	2470	2470	0
264	20241126	165800	286766195	2470	2470	2470	2470	0
265	20241126	165700	286766195	2470	2470	2470	2470	0
266	20241126	165600	286766195	2470	2470	2470	2470	0
267	20241126	165500	286766195	2470	2470	2470	2470	0
268	20241126	165400	286766195	2470	2470	2470	2470	0
269	20241126	165300	286766195	2470	2470	2470	2470	0
270	20241126	165200	286766195	2470	2470	2470	2470	0
271	20241126	165100	286766195	2470	2470	2470	2470	0
272	20241126	165000	286766195	2470	2470	2470	2470	2767
273	20241126	164900	286766195	2470	2470	2470	2470	0
274	20241126	164800	286766195	2470	2470	2470	2470	0
275	20241126	164700	286766195	2470	2470	2470	2470	0
276	20241126	164600	286766195	2470	2470	2470	2470	0
277	20241126	164500	286766195	2470	2470	2470	2470	0
278	20241126	164400	286766195	2470	2470	2470	2470	0
279	20241126	164300	286766195	2470	2470	2470	2470	0
280	20241126	164200	286766195	2470	2470	2470	2470	0
281	20241126	164100	286766195	2470	2470	2470	2470	0
282	20241126	164000	286766195	2470	2470	2470	2470	0
283	20241126	163900	286766195	2470	2470	2470	2470	0
284	20241126	163800	286766195	2470	2470	2470	2470	0
285	20241126	163700	286766195	2470	2470	2470	2470	0
286	20241126	163600	286766195	2470	2470	2470	2470	0
287	20241126	163500	286766195	2470	2470	2470	2470	0
288	20241126	163400	286766195	2470	2470	2470	2470	0
289	20241126	163300	286766195	2470	2470	2470	2470	0
290	20241126	163200	286766195	2470	2470	2470	2470	0
291	20241126	163100	286766195	2470	2470	2470	2470	0
292	20241126	163000	286766195	2470	2470	2470	2470	0
293	20241126	162900	286766195	2470	2470	2470	2470	0
294	20241126	162800	286766195	2470	2470	2470	2470	0
295	20241126	162700	286766195	2470	2470	2470	2470	0
296	20241126	162600	286766195	2470	2470	2470	2470	0
297	20241126	162500	286766195	2470	2470	2470	2470	0
298	20241126	162400	286766195	2470	2470	2470	2470	0
299	20241126	162300	286766195	2470	2470	2470	2470	0
300	20241126	162200	286766195	2470	2470	2470	2470	0
301	20241126	162100	286766195	2470	2470	2470	2470	0
302	20241126	162000	286766195	2470	2470	2470	2470	2767
303	20241126	161900	286766195	2470	2470	2470	2470	0
304	20241126	161800	286766195	2470	2470	2470	2470	0
305	20241126	161700	286766195	2470	2470	2470	2470	0
306	20241126	161600	286766195	2470	2470	2470	2470	0
307	20241126	161500	286766195	2470	2470	2470	2470	0
308	20241126	161400	286766195	2470	2470	2470	2470	0
309	20241126	161300	286766195	2470	2470	2470	2470	0
310	20241126	161200	286766195	2470	2470	2470	2470	0
311	20241126	161100	286766195	2470	2470	2470	2470	0
312	20241126	161000	286766195	2470	2470	2470	2470	0
313	20241126	160900	286766195	2470	2470	2470	2470	0
314	20241126	160800	286766195	2470	2470	2470	2470	0
315	20241126	160700	286766195	2470	2470	2470	2470	0
316	20241126	160600	286766195	2470	2470	2470	2470	0
317	20241126	160500	286766195	2470	2470	2470	2470	0
318	20241126	160400	286766195	2470	2470	2470	2470	0
319	20241126	160300	286766195	2470	2470	2470	2470	0
320	20241126	160200	286766195	2470	2470	2470	2470	0
321	20241126	160100	286766195	2470	2470	2470	2470	0
322	20241126	160000	286766195	2470	2470	2470	2470	0
323	20241126	155900	286766195	2470	2470	2470	2470	0
324	20241126	155800	286766195	2470	2470	2470	2470	0
325	20241126	155700	286766195	2470	2470	2470	2470	0
326	20241126	155600	286766195	2470	2470	2470	2470	0
327	20241126	155500	286766195	2470	2470	2470	2470	0
328	20241126	155400	286766195	2470	2470	2470	2470	0
329	20241126	155300	286766195	2470	2470	2470	2470	0
330	20241126	155200	286766195	2470	2470	2470	2470	0
331	20241126	155100	286766195	2470	2470	2470	2470	0
332	20241126	155000	286766195	2470	2470	2470	2470	2767
333	20241126	154900	286766195	2470	2470	2470	2470	0
334	20241126	154800	286766195	2470	2470	2470	2470	0
335	20241126	154700	286766195	2470	2470	2470	2470	0
336	20241126	154600	286766195	2470	2470	2470	2470	0
337	20241126	154500	286766195	2470	2470	2470	2470	0
338	20241126	154400	286766195	2470	2470	2470	2470	0
339	20241126	154300	286766195	2470	2470	2470	2470	0
340	20241126	154200	286766195	2470	2470	2470	2470	0
341	20241126	154100	286766195	2470	2470	2470	2470	0
342	20241126	154000	286766195	2470	2470	2470	2470	0
343	20241126	153900	286766195	2470	2470	2470	2470	0
344	20241126	153800	286766195	2470	2470	2470	2470	0
345	20241126	153700	286766195	2470	2470	2470	2470	0
346	20241126	153600	286766195	2470	2470	2470	2470	0
347	20241126	153500	286766195	2470	2470	2470	2470	0
348	20241126	153400	286766195	2470	2470	2470	2470	0
349	20241126	153300	286766195	2470	2470	2470	2470	0
350	20241126	153200	286766195	2470	2470	2470	2470	0
351	20241126	153100	286766195	2470	2470	2470	2470	0
352	20241126	153000	286766195	2470	2470	2470	2470	2767
353	20241126	152900	279931705	2455	2455	2455	2455	0
354	20241126	152800	279931705	2455	2455	2455	2455	0
355	20241126	152700	279931705	2455	2455	2455	2455	0
356	20241126	152600	279931705	2455	2455	2455	2455	0
357	20241126	152500	279931705	2455	2455	2455	2455	0
358	20241126	152400	279931705	2455	2455	2455	2455	0
359	20241126	152300	279931705	2455	2455	2455	2455	0
360	20241126	152200	279931705	2455	2455	2455	2455	0
361	20241126	152100	279931705	2455	2455	2455	2455	0
362	20241126	152000	279931705	2455	2455	2455	2455	0
363	20241126	151900	279931705	2455	2400	2455	2400	15383
364	20241126	151800	242427825	2410	2370	2410	2370	3774
365	20241126	151700	233448835	2380	2380	2380	2380	0
366	20241126	151600	233448835	2380	2395	2395	2375	2251
367	20241126	151500	228093385	2380	2395	2395	2380	105
368	20241126	151400	227841985	2390	2400	2400	2390	127
369	20241126	151300	227537545	2400	2405	2405	2385	331
370	20241126	151200	226744710	2415	2395	2415	2395	2253
371	20241126	151100	221310575	2420	2420	2420	2420	0
372	20241126	151000	221310575	2420	2420	2420	2420	0
373	20241126	150900	221310575	2420	2420	2420	2420	0
374	20241126	150800	221310575	2420	2415	2420	2320	14390
375	20241126	150700	186932475	2430	2430	2430	2430	0
376	20241126	150600	186932475	2430	2430	2430	2420	6
377	20241126	150500	186917925	2415	2420	2420	2415	5623
378	20241126	150400	173337880	2415	2415	2415	2415	0
379	20241126	150300	173337880	2415	2415	2415	2415	0
380	20241126	150200	173337880	2415	2425	2425	2415	1500
381	20241126	150100	169713875	2440	2425	2440	2425	502
382	20241126	150000	168496495	2425	2425	2425	2425	0
383	20241126	145900	168496495	2425	2425	2425	2425	0
384	20241126	145800	168496495	2425	2425	2425	2425	0
385	20241126	145700	168496495	2425	2425	2425	2425	379
386	20241126	145600	167577420	2425	2425	2425	2425	0
387	20241126	145500	167577420	2425	2425	2425	2425	0
388	20241126	145400	167577420	2425	2425	2425	2425	0
389	20241126	145300	167577420	2425	2425	2425	2425	0
390	20241126	145200	167577420	2425	2425	2425	2425	0
391	20241126	145100	167577420	2425	2430	2430	2425	870
392	20241126	145000	165467150	2430	2430	2430	2430	1
393	20241126	144900	165464720	2445	2445	2445	2445	0
394	20241126	144800	165464720	2445	2445	2445	2445	2
395	20241126	144700	165459830	2430	2430	2430	2430	100
396	20241126	144600	165216830	2430	2430	2430	2430	40
397	20241126	144500	165119630	2430	2430	2430	2430	0
398	20241126	144400	165119630	2430	2435	2435	2430	1647
399	20241126	144300	161117070	2445	2445	2445	2445	0
400	20241126	144200	161117070	2445	2445	2445	2445	0
401	20241126	144100	161117070	2445	2445	2445	2445	0
402	20241126	144000	161117070	2445	2445	2445	2445	0
403	20241126	143900	161117070	2445	2445	2445	2445	0
404	20241126	143800	161117070	2445	2445	2445	2445	14
405	20241126	143700	161082840	2445	2445	2445	2445	0
406	20241126	143600	161082840	2445	2445	2445	2445	0
407	20241126	143500	161082840	2445	2445	2445	2445	0
408	20241126	143400	161082840	2445	2445	2445	2445	0
409	20241126	143300	161082840	2445	2445	2445	2445	14
410	20241126	143200	161048610	2435	2435	2435	2435	0
411	20241126	143100	161048610	2435	2435	2435	2435	0
412	20241126	143000	161048610	2435	2435	2435	2435	664
413	20241126	142900	159431770	2450	2450	2450	2450	0
414	20241126	142800	159431770	2450	2450	2450	2450	0
415	20241126	142700	159431770	2450	2450	2450	2450	0
416	20241126	142600	159431770	2450	2450	2450	2450	5
417	20241126	142500	159419520	2430	2430	2430	2430	0
418	20241126	142400	159419520	2430	2430	2430	2430	1
419	20241126	142300	159417090	2450	2450	2450	2450	0
420	20241126	142200	159417090	2450	2450	2450	2450	0
421	20241126	142100	159417090	2450	2450	2450	2450	1
422	20241126	142000	159414640	2435	2435	2435	2435	0
423	20241126	141900	159414640	2435	2435	2435	2435	392
424	20241126	141800	158460120	2440	2445	2445	2440	6359
425	20241126	141700	142943735	2455	2455	2455	2455	0
426	20241126	141600	142943735	2455	2455	2455	2455	0
427	20241126	141500	142943735	2455	2455	2455	2455	0
428	20241126	141400	142943735	2455	2455	2455	2455	0
429	20241126	141300	142943735	2455	2455	2455	2455	0
430	20241126	141200	142943735	2455	2455	2455	2455	0
431	20241126	141100	142943735	2455	2455	2455	2455	0
432	20241126	141000	142943735	2455	2455	2455	2455	0
433	20241126	140900	142943735	2455	2455	2455	2455	0
434	20241126	140800	142943735	2455	2455	2455	2455	0
435	20241126	140700	142943735	2455	2455	2455	2455	0
436	20241126	140600	142943735	2455	2440	2455	2440	6
437	20241126	140500	142929020	2440	2440	2440	2440	15
438	20241126	140400	142892420	2445	2445	2445	2445	0
439	20241126	140300	142892420	2445	2445	2445	2445	0
440	20241126	140200	142892420	2445	2445	2445	2445	790
441	20241126	140100	140960870	2445	2445	2445	2445	0
442	20241126	140000	140960870	2445	2450	2450	2445	102
443	20241126	135900	140710980	2455	2455	2455	2455	0
444	20241126	135800	140710980	2455	2455	2455	2455	0
445	20241126	135700	140710980	2455	2455	2455	2455	0
446	20241126	135600	140710980	2455	2455	2455	2455	0
447	20241126	135500	140710980	2455	2455	2455	2455	0
448	20241126	135400	140710980	2455	2455	2455	2455	1
449	20241126	135300	140708525	2455	2455	2455	2455	0
450	20241126	135200	140708525	2455	2455	2455	2455	0
451	20241126	135100	140708525	2455	2450	2455	2450	30
452	20241126	135000	140635010	2445	2445	2445	2445	0
453	20241126	134900	140635010	2445	2450	2450	2445	21
454	20241126	134800	140583610	2450	2450	2450	2450	41
455	20241126	134700	140483160	2450	2450	2450	2450	0
456	20241126	134600	140483160	2450	2450	2450	2450	1
457	20241126	134500	140480710	2455	2455	2455	2455	0
458	20241126	134400	140480710	2455	2455	2455	2455	0
459	20241126	134300	140480710	2455	2455	2455	2455	0
460	20241126	134200	140480710	2455	2455	2455	2455	0
461	20241126	134100	140480710	2455	2455	2455	2455	0
462	20241126	134000	140480710	2455	2455	2455	2455	0
463	20241126	133900	140480710	2455	2455	2455	2455	0
464	20241126	133800	140480710	2455	2455	2455	2455	0
465	20241126	133700	140480710	2455	2455	2455	2455	0
466	20241126	133600	140480710	2455	2455	2455	2455	0
467	20241126	133500	140480710	2455	2455	2455	2455	0
468	20241126	133400	140480710	2455	2455	2455	2455	1
469	20241126	133300	140478255	2440	2440	2440	2440	579
470	20241126	133200	139065495	2445	2445	2445	2445	8
471	20241126	133100	139045935	2445	2445	2445	2445	0
472	20241126	133000	139045935	2445	2450	2450	2445	343
473	20241126	132900	138206690	2460	2460	2460	2460	0
474	20241126	132800	138206690	2460	2460	2460	2460	0
475	20241126	132700	138206690	2460	2460	2460	2460	0
476	20241126	132600	138206690	2460	2460	2460	2460	2
477	20241126	132500	138201770	2450	2450	2450	2450	25
478	20241126	132400	138140520	2450	2450	2450	2450	0
479	20241126	132300	138140520	2450	2450	2450	2450	15
480	20241126	132200	138103770	2455	2455	2455	2455	0
481	20241126	132100	138103770	2455	2455	2455	2455	0
482	20241126	132000	138103770	2455	2455	2455	2455	0
483	20241126	131900	138103770	2455	2455	2455	2455	0
484	20241126	131800	138103770	2455	2455	2455	2455	0
485	20241126	131700	138103770	2455	2455	2455	2455	0
486	20241126	131600	138103770	2455	2455	2455	2455	0
487	20241126	131500	138103770	2455	2455	2455	2455	66
488	20241126	131400	137941740	2455	2455	2455	2455	0
489	20241126	131300	137941740	2455	2455	2455	2455	100
490	20241126	131200	137696240	2455	2455	2455	2455	0
491	20241126	131100	137696240	2455	2455	2455	2455	0
492	20241126	131000	137696240	2455	2455	2455	2455	0
493	20241126	130900	137696240	2455	2455	2455	2455	0
494	20241126	130800	137696240	2455	2455	2455	2455	0
495	20241126	130700	137696240	2455	2455	2455	2455	5
496	20241126	130600	137683965	2460	2460	2460	2460	0
497	20241126	130500	137683965	2460	2460	2460	2460	0
498	20241126	130400	137683965	2460	2460	2460	2460	1
499	20241126	130300	137681505	2455	2455	2455	2455	12
500	20241126	130200	137652045	2460	2460	2460	2460	6
501	20241126	130100	137637285	2455	2455	2455	2455	108
502	20241126	130000	137372145	2450	2450	2450	2450	0
503	20241126	125900	137372145	2450	2450	2450	2450	0
504	20241126	125800	137372145	2450	2450	2450	2450	0
505	20241126	125700	137372145	2450	2450	2450	2450	0
506	20241126	125600	137372145	2450	2450	2450	2450	4
507	20241126	125500	137362345	2445	2445	2445	2445	0
508	20241126	125400	137362345	2445	2445	2445	2445	3
509	20241126	125300	137355010	2455	2445	2455	2445	2
510	20241126	125200	137350110	2445	2445	2445	2445	0
511	20241126	125100	137350110	2445	2445	2445	2445	0
512	20241126	125000	137350110	2445	2445	2445	2445	0
513	20241126	124900	137350110	2445	2445	2445	2445	1538
514	20241126	124800	133589700	2455	2455	2455	2450	3146
515	20241126	124700	125881525	2455	2455	2455	2455	742
516	20241126	124600	124059915	2455	2455	2455	2455	2
517	20241126	124500	124055005	2455	2455	2455	2455	0
518	20241126	124400	124055005	2455	2455	2455	2455	2052
519	20241126	124300	119017345	2455	2455	2455	2455	0
520	20241126	124200	119017345	2455	2455	2455	2455	0
521	20241126	124100	119017345	2455	2460	2460	2455	2056
522	20241126	124000	113966145	2460	2460	2460	2460	0
523	20241126	123900	113966145	2460	2460	2460	2460	0
524	20241126	123800	113966145	2460	2460	2460	2460	1722
525	20241126	123700	109730025	2465	2470	2470	2465	404
526	20241126	123600	108734145	2470	2470	2470	2470	0
527	20241126	123500	108734145	2470	2470	2470	2470	0
528	20241126	123400	108734145	2470	2470	2470	2470	0
529	20241126	123300	108734145	2470	2470	2470	2470	96
530	20241126	123200	108497025	2470	2470	2470	2470	0
531	20241126	123100	108497025	2470	2470	2470	2470	0
532	20241126	123000	108497025	2470	2465	2470	2465	300
533	20241126	122900	107757025	2460	2465	2465	2460	1156
534	20241126	122800	104913100	2465	2465	2465	2465	88
535	20241126	122700	104696180	2465	2465	2465	2465	0
536	20241126	122600	104696180	2465	2465	2465	2465	12
537	20241126	122500	104666600	2465	2465	2465	2465	0
538	20241126	122400	104666600	2465	2465	2465	2465	100
539	20241126	122300	104420100	2465	2465	2465	2465	22
540	20241126	122200	104365870	2465	2465	2465	2465	0
541	20241126	122100	104365870	2465	2465	2465	2465	1
542	20241126	122000	104363405	2460	2465	2465	2460	914
543	20241126	121900	102110675	2495	2495	2495	2495	0
544	20241126	121800	102110675	2495	2495	2495	2495	0
545	20241126	121700	102110675	2495	2495	2495	2495	2
546	20241126	121600	102105685	2470	2470	2470	2470	0
547	20241126	121500	102105685	2470	2470	2470	2470	1021
548	20241126	121400	99583815	2495	2495	2495	2495	0
549	20241126	121300	99583815	2495	2495	2495	2495	0
550	20241126	121200	99583815	2495	2495	2495	2495	0
551	20241126	121100	99583815	2495	2495	2495	2495	2
552	20241126	121000	99578825	2470	2470	2470	2470	0
553	20241126	120900	99578825	2470	2485	2485	2470	555
554	20241126	120800	98200400	2495	2495	2495	2495	0
555	20241126	120700	98200400	2495	2495	2495	2495	0
556	20241126	120600	98200400	2495	2495	2495	2495	0
557	20241126	120500	98200400	2495	2495	2495	2495	0
558	20241126	120400	98200400	2495	2495	2495	2495	0
559	20241126	120300	98200400	2495	2495	2495	2495	0
560	20241126	120200	98200400	2495	2495	2495	2495	0
561	20241126	120100	98200400	2495	2495	2495	2495	0
562	20241126	120000	98200400	2495	2495	2495	2495	0
563	20241126	115900	98200400	2495	2495	2495	2495	0
564	20241126	115800	98200400	2495	2495	2495	2495	0
565	20241126	115700	98200400	2495	2495	2495	2495	0
566	20241126	115600	98200400	2495	2495	2495	2495	0
567	20241126	115500	98200400	2495	2495	2495	2495	0
568	20241126	115400	98200400	2495	2495	2495	2495	0
569	20241126	115300	98200400	2495	2495	2495	2495	0
570	20241126	115200	98200400	2495	2495	2495	2495	0
571	20241126	115100	98200400	2495	2495	2495	2495	0
572	20241126	115000	98200400	2495	2495	2495	2495	0
573	20241126	114900	98200400	2495	2495	2495	2495	0
574	20241126	114800	98200400	2495	2495	2495	2495	0
575	20241126	114700	98200400	2495	2495	2495	2495	0
576	20241126	114600	98200400	2495	2495	2495	2495	0
577	20241126	114500	98200400	2495	2495	2495	2495	0
578	20241126	114400	98200400	2495	2495	2495	2495	0
579	20241126	114300	98200400	2495	2495	2495	2495	0
580	20241126	114200	98200400	2495	2495	2495	2495	0
581	20241126	114100	98200400	2495	2495	2495	2495	0
582	20241126	114000	98200400	2495	2495	2495	2495	0
583	20241126	113900	98200400	2495	2495	2495	2495	0
584	20241126	113800	98200400	2495	2495	2495	2495	0
585	20241126	113700	98200400	2495	2495	2495	2495	0
586	20241126	113600	98200400	2495	2495	2495	2495	0
587	20241126	113500	98200400	2495	2495	2495	2495	0
588	20241126	113400	98200400	2495	2495	2495	2495	0
589	20241126	113300	98200400	2495	2495	2495	2495	6
590	20241126	113200	98185430	2495	2495	2495	2495	0
591	20241126	113100	98185430	2495	2495	2495	2495	0
592	20241126	113000	98185430	2495	2495	2495	2495	0
593	20241126	112900	98185430	2495	2470	2495	2470	3001
594	20241126	112800	90772935	2490	2490	2490	2490	300
595	20241126	112700	90025935	2500	2500	2500	2500	0
596	20241126	112600	90025935	2500	2500	2500	2500	0
597	20241126	112500	90025935	2500	2500	2500	2500	0
598	20241126	112400	90025935	2500	2500	2500	2500	0
599	20241126	112300	90025935	2500	2500	2500	2500	0
600	20241126	112200	90025935	2500	2500	2500	2500	0
601	20241126	112100	90025935	2500	2500	2500	2500	0
602	20241126	112000	90025935	2500	2500	2500	2500	0
603	20241126	111900	90025935	2500	2500	2500	2500	0
604	20241126	111800	90025935	2500	2500	2500	2500	0
605	20241126	111700	90025935	2500	2500	2500	2500	0
606	20241126	111600	90025935	2500	2495	2500	2495	5
607	20241126	111500	90013440	2475	2475	2475	2475	1
608	20241126	111400	90010965	2500	2500	2500	2500	0
609	20241126	111300	90010965	2500	2500	2500	2500	0
610	20241126	111200	90010965	2500	2500	2500	2500	0
611	20241126	111100	90010965	2500	2485	2500	2485	600
612	20241126	111000	88515640	2485	2485	2485	2485	0
613	20241126	110900	88515640	2485	2485	2485	2485	5
614	20241126	110800	88503215	2470	2470	2470	2470	0
615	20241126	110700	88503215	2470	2470	2470	2470	201
616	20241126	110600	88006745	2485	2475	2485	2475	10
617	20241126	110500	87981965	2475	2475	2475	2475	0
618	20241126	110400	87981965	2475	2475	2475	2475	0
619	20241126	110300	87981965	2475	2475	2475	2475	0
620	20241126	110200	87981965	2475	2475	2475	2475	1448
621	20241126	110100	84398165	2495	2495	2495	2495	10
622	20241126	110000	84373215	2490	2490	2490	2490	0
623	20241126	105900	84373215	2490	2490	2490	2490	5
624	20241126	105800	84360765	2495	2495	2495	2495	0
625	20241126	105700	84360765	2495	2495	2495	2495	2
626	20241126	105600	84355775	2480	2495	2495	2480	45
627	20241126	105500	84244100	2505	2505	2505	2505	0
628	20241126	105400	84244100	2505	2505	2505	2505	0
629	20241126	105300	84244100	2505	2505	2505	2505	0
630	20241126	105200	84244100	2505	2505	2505	2505	0
631	20241126	105100	84244100	2505	2505	2505	2505	0
632	20241126	105000	84244100	2505	2505	2505	2505	0
633	20241126	104900	84244100	2505	2505	2505	2505	0
634	20241126	104800	84244100	2505	2505	2505	2505	0
635	20241126	104700	84244100	2505	2505	2505	2505	0
636	20241126	104600	84244100	2505	2505	2505	2505	0
637	20241126	104500	84244100	2505	2505	2505	2505	0
638	20241126	104400	84244100	2505	2505	2505	2505	0
639	20241126	104300	84244100	2505	2505	2505	2505	0
640	20241126	104200	84244100	2505	2505	2505	2505	0
641	20241126	104100	84244100	2505	2505	2505	2505	0
642	20241126	104000	84244100	2505	2505	2505	2505	0
643	20241126	103900	84244100	2505	2505	2505	2505	0
644	20241126	103800	84244100	2505	2505	2505	2505	0
645	20241126	103700	84244100	2505	2505	2505	2505	0
646	20241126	103600	84244100	2505	2505	2505	2505	19
647	20241126	103500	84196505	2505	2505	2505	2505	0
648	20241126	103400	84196505	2505	2505	2505	2505	0
649	20241126	103300	84196505	2505	2505	2505	2505	4
650	20241126	103200	84186485	2485	2485	2485	2485	0
651	20241126	103100	84186485	2485	2485	2485	2485	214
652	20241126	103000	83654695	2490	2485	2490	2485	683
653	20241126	102900	81957400	2475	2475	2475	2475	151
654	20241126	102800	81583675	2480	2480	2480	2480	0
655	20241126	102700	81583675	2480	2480	2480	2480	0
656	20241126	102600	81583675	2480	2485	2485	2480	415
657	20241126	102500	80554400	2485	2485	2485	2485	0
658	20241126	102400	80554400	2485	2485	2485	2485	0
659	20241126	102300	80554400	2485	2485	2485	2485	0
660	20241126	102200	80554400	2485	2485	2485	2485	0
661	20241126	102100	80554400	2485	2485	2485	2485	0
662	20241126	102000	80554400	2485	2485	2485	2485	0
663	20241126	101900	80554400	2485	2485	2485	2485	2
664	20241126	101800	80549430	2470	2470	2470	2470	0
665	20241126	101700	80549430	2470	2470	2470	2470	0
666	20241126	101600	80549430	2470	2470	2470	2470	2025
667	20241126	101500	75547680	2470	2470	2470	2470	1
668	20241126	101400	75545210	2485	2485	2485	2485	0
669	20241126	101300	75545210	2485	2485	2485	2485	0
670	20241126	101200	75545210	2485	2485	2485	2485	0
671	20241126	101100	75545210	2485	2485	2485	2485	0
672	20241126	101000	75545210	2485	2485	2485	2485	0
673	20241126	100900	75545210	2485	2485	2485	2485	5
674	20241126	100800	75532785	2485	2485	2485	2485	1
675	20241126	100700	75530300	2485	2485	2485	2485	17
676	20241126	100600	75488055	2485	2485	2485	2485	0
677	20241126	100500	75488055	2485	2465	2485	2465	6502
678	20241126	100400	59460585	2465	2465	2465	2460	6881
679	20241126	100300	42500825	2480	2480	2480	2480	0
680	20241126	100200	42500825	2480	2480	2480	2480	5
681	20241126	100100	42488425	2460	2460	2460	2460	413
682	20241126	100000	41472445	2465	2460	2465	2460	769
683	20241126	095900	39576865	2465	2480	2480	2465	1336
684	20241126	095800	36269255	2480	2480	2480	2480	8
685	20241126	095700	36249415	2465	2465	2465	2465	0
686	20241126	095600	36249415	2465	2465	2465	2465	0
687	20241126	095500	36249415	2465	2465	2465	2465	0
688	20241126	095400	36249415	2465	2465	2465	2465	0
689	20241126	095300	36249415	2465	2465	2465	2465	0
690	20241126	095200	36249415	2465	2465	2465	2465	0
691	20241126	095100	36249415	2465	2465	2465	2465	0
692	20241126	095000	36249415	2465	2465	2465	2465	0
693	20241126	094900	36249415	2465	2465	2465	2465	17
694	20241126	094800	36207510	2480	2480	2480	2480	0
695	20241126	094700	36207510	2480	2480	2480	2480	0
696	20241126	094600	36207510	2480	2480	2480	2480	0
697	20241126	094500	36207510	2480	2480	2480	2480	0
698	20241126	094400	36207510	2480	2480	2480	2480	0
699	20241126	094300	36207510	2480	2480	2480	2480	0
700	20241126	094200	36207510	2480	2470	2480	2470	722
701	20241126	094100	34424160	2470	2470	2470	2470	0
702	20241126	094000	34424160	2470	2450	2470	2450	1001
703	20241126	093900	31971690	2450	2465	2470	2450	325
704	20241126	093800	31175405	2450	2465	2465	2450	2034
705	20241126	093700	26175845	2490	2490	2490	2490	0
706	20241126	093600	26175845	2490	2490	2490	2490	5
707	20241126	093500	26163395	2470	2475	2475	2470	355
708	20241126	093400	25285440	2490	2490	2490	2490	0
709	20241126	093300	25285440	2490	2490	2490	2490	0
710	20241126	093200	25285440	2490	2490	2490	2490	0
711	20241126	093100	25285440	2490	2490	2490	2490	0
712	20241126	093000	25285440	2490	2490	2490	2490	0
713	20241126	092900	25285440	2490	2490	2490	2490	0
714	20241126	092800	25285440	2490	2490	2490	2490	0
715	20241126	092700	25285440	2490	2505	2505	2475	45
716	20241126	092600	25173830	2470	2470	2470	2470	0
717	20241126	092500	25173830	2470	2500	2500	2470	6
718	20241126	092400	25158860	2500	2500	2500	2500	0
719	20241126	092300	25158860	2500	2500	2500	2500	400
720	20241126	092200	24158860	2505	2505	2505	2505	0
721	20241126	092100	24158860	2505	2505	2505	2505	1000
722	20241126	092000	21653860	2505	2505	2505	2505	0
723	20241126	091900	21653860	2505	2505	2505	2505	0
724	20241126	091800	21653860	2505	2505	2505	2505	1
725	20241126	091700	21651355	2490	2490	2490	2490	1270
726	20241126	091600	18489055	2490	2490	2490	2490	0
727	20241126	091500	18489055	2490	2490	2490	2490	0
728	20241126	091400	18489055	2490	2490	2490	2490	389
729	20241126	091300	17520445	2490	2490	2490	2490	472
730	20241126	091200	16345165	2475	2475	2475	2475	26
731	20241126	091100	16280815	2455	2455	2455	2455	0
732	20241126	091000	16280815	2455	2475	2475	2455	786
733	20241126	090900	14336285	2475	2475	2475	2475	0
734	20241126	090800	14336285	2475	2445	2475	2445	4
735	20241126	090700	14326475	2475	2440	2475	2440	339
736	20241126	090600	13488500	2450	2435	2450	2435	501
737	20241126	090500	12268550	2425	2495	2495	2400	1739
738	20241126	090400	8049930	2515	2515	2515	2515	0
739	20241126	090300	8049930	2515	2550	2550	2515	2585
740	20241126	090200	1548585	2555	2555	2555	2555	0
741	20241126	090100	1548585	2555	2515	2555	2515	2
742	20241126	090000	1543515	2520	2515	2520	2515	613