KissMeData/012610/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185800	133566560	2850	2850	2850	2850	41
3	20241126	185700	133566560	2850	2850	2850	2850	0
4	20241126	185600	133566560	2850	2850	2850	2850	0
5	20241126	185500	133566560	2850	2850	2850	2850	0
6	20241126	185400	133566560	2850	2850	2850	2850	0
7	20241126	185300	133566560	2850	2850	2850	2850	0
8	20241126	185200	133566560	2850	2850	2850	2850	0
9	20241126	185100	133566560	2850	2850	2850	2850	0
10	20241126	185000	133566560	2850	2850	2850	2850	0
11	20241126	184900	133566560	2850	2850	2850	2850	0
12	20241126	184800	133566560	2850	2850	2850	2850	0
13	20241126	184700	133566560	2850	2850	2850	2850	0
14	20241126	184600	133566560	2850	2850	2850	2850	0
15	20241126	184500	133566560	2850	2850	2850	2850	0
16	20241126	184400	133566560	2850	2850	2850	2850	0
17	20241126	184300	133566560	2850	2850	2850	2850	0
18	20241126	184200	133566560	2850	2850	2850	2850	0
19	20241126	184100	133566560	2850	2850	2850	2850	0
20	20241126	184000	133566560	2850	2850	2850	2850	0
21	20241126	183900	133566560	2850	2850	2850	2850	0
22	20241126	183800	133566560	2850	2850	2850	2850	0
23	20241126	183700	133566560	2850	2850	2850	2850	0
24	20241126	183600	133566560	2850	2850	2850	2850	0
25	20241126	183500	133566560	2850	2850	2850	2850	0
26	20241126	183400	133566560	2850	2850	2850	2850	0
27	20241126	183300	133566560	2850	2850	2850	2850	0
28	20241126	183200	133566560	2850	2850	2850	2850	0
29	20241126	183100	133566560	2850	2850	2850	2850	0
30	20241126	183000	133566560	2850	2850	2850	2850	0
31	20241126	182900	133566560	2850	2850	2850	2850	0
32	20241126	182800	133566560	2850	2850	2850	2850	41
33	20241126	182700	133566560	2850	2850	2850	2850	0
34	20241126	182600	133566560	2850	2850	2850	2850	0
35	20241126	182500	133566560	2850	2850	2850	2850	0
36	20241126	182400	133566560	2850	2850	2850	2850	0
37	20241126	182300	133566560	2850	2850	2850	2850	0
38	20241126	182200	133566560	2850	2850	2850	2850	0
39	20241126	182100	133566560	2850	2850	2850	2850	0
40	20241126	182000	133566560	2850	2850	2850	2850	0
41	20241126	181900	133566560	2850	2850	2850	2850	0
42	20241126	181800	133566560	2850	2850	2850	2850	0
43	20241126	181700	133566560	2850	2850	2850	2850	0
44	20241126	181600	133566560	2850	2850	2850	2850	0
45	20241126	181500	133566560	2850	2850	2850	2850	0
46	20241126	181400	133566560	2850	2850	2850	2850	0
47	20241126	181300	133566560	2850	2850	2850	2850	0
48	20241126	181200	133566560	2850	2850	2850	2850	0
49	20241126	181100	133566560	2850	2850	2850	2850	0
50	20241126	181000	133566560	2850	2850	2850	2850	0
51	20241126	180900	133566560	2850	2850	2850	2850	0
52	20241126	180800	133566560	2850	2850	2850	2850	0
53	20241126	180700	133566560	2850	2850	2850	2850	0
54	20241126	180600	133566560	2850	2850	2850	2850	0
55	20241126	180500	133566560	2850	2850	2850	2850	0
56	20241126	180400	133566560	2850	2850	2850	2850	0
57	20241126	180300	133566560	2850	2850	2850	2850	0
58	20241126	180200	133566560	2850	2850	2850	2850	0
59	20241126	180100	133566560	2850	2850	2850	2850	0
60	20241126	180000	133566560	2850	2850	2850	2850	0
61	20241126	175900	133566560	2850	2850	2850	2850	0
62	20241126	175800	133566560	2850	2850	2850	2850	41
63	20241126	175700	133566560	2850	2850	2850	2850	0
64	20241126	175600	133566560	2850	2850	2850	2850	0
65	20241126	175500	133566560	2850	2850	2850	2850	0
66	20241126	175400	133566560	2850	2850	2850	2850	0
67	20241126	175300	133566560	2850	2850	2850	2850	0
68	20241126	175200	133566560	2850	2850	2850	2850	0
69	20241126	175100	133566560	2850	2850	2850	2850	0
70	20241126	175000	133566560	2850	2850	2850	2850	0
71	20241126	174900	133566560	2850	2850	2850	2850	0
72	20241126	174800	133566560	2850	2850	2850	2850	0
73	20241126	174700	133566560	2850	2850	2850	2850	0
74	20241126	174600	133566560	2850	2850	2850	2850	0
75	20241126	174500	133566560	2850	2850	2850	2850	0
76	20241126	174400	133566560	2850	2850	2850	2850	0
77	20241126	174300	133566560	2850	2850	2850	2850	0
78	20241126	174200	133566560	2850	2850	2850	2850	0
79	20241126	174100	133566560	2850	2850	2850	2850	0
80	20241126	174000	133566560	2850	2850	2850	2850	0
81	20241126	173900	133566560	2850	2850	2850	2850	0
82	20241126	173800	133566560	2850	2850	2850	2850	0
83	20241126	173700	133566560	2850	2850	2850	2850	0
84	20241126	173600	133566560	2850	2850	2850	2850	0
85	20241126	173500	133566560	2850	2850	2850	2850	0
86	20241126	173400	133566560	2850	2850	2850	2850	0
87	20241126	173300	133566560	2850	2850	2850	2850	0
88	20241126	173200	133566560	2850	2850	2850	2850	0
89	20241126	173100	133566560	2850	2850	2850	2850	0
90	20241126	173000	133566560	2850	2850	2850	2850	0
91	20241126	172900	133566560	2850	2850	2850	2850	0
92	20241126	172800	133566560	2850	2850	2850	2850	41
93	20241126	172700	133566560	2850	2850	2850	2850	0
94	20241126	172600	133566560	2850	2850	2850	2850	0
95	20241126	172500	133566560	2850	2850	2850	2850	0
96	20241126	172400	133566560	2850	2850	2850	2850	0
97	20241126	172300	133566560	2850	2850	2850	2850	0
98	20241126	172200	133566560	2850	2850	2850	2850	0
99	20241126	172100	133566560	2850	2850	2850	2850	0
100	20241126	172000	133566560	2850	2850	2850	2850	0
101	20241126	171900	133566560	2850	2850	2850	2850	0
102	20241126	171800	133566560	2850	2850	2850	2850	0
103	20241126	171700	133566560	2850	2850	2850	2850	0
104	20241126	171600	133566560	2850	2850	2850	2850	0
105	20241126	171500	133566560	2850	2850	2850	2850	0
106	20241126	171400	133566560	2850	2850	2850	2850	0
107	20241126	171300	133566560	2850	2850	2850	2850	0
108	20241126	171200	133566560	2850	2850	2850	2850	0
109	20241126	171100	133566560	2850	2850	2850	2850	0
110	20241126	171000	133566560	2850	2850	2850	2850	0
111	20241126	170900	133566560	2850	2850	2850	2850	0
112	20241126	170800	133566560	2850	2850	2850	2850	0
113	20241126	170700	133566560	2850	2850	2850	2850	0
114	20241126	170600	133566560	2850	2850	2850	2850	0
115	20241126	170500	133566560	2850	2850	2850	2850	0
116	20241126	170400	133566560	2850	2850	2850	2850	0
117	20241126	170300	133566560	2850	2850	2850	2850	0
118	20241126	170200	133566560	2850	2850	2850	2850	0
119	20241126	170100	133566560	2850	2850	2850	2850	0
120	20241126	170000	133566560	2850	2850	2850	2850	0
121	20241126	165900	133566560	2850	2850	2850	2850	0
122	20241126	165800	133566560	2850	2850	2850	2850	41
123	20241126	165700	133566560	2850	2850	2850	2850	0
124	20241126	165600	133566560	2850	2850	2850	2850	0
125	20241126	165500	133566560	2850	2850	2850	2850	0
126	20241126	165400	133566560	2850	2850	2850	2850	0
127	20241126	165300	133566560	2850	2850	2850	2850	0
128	20241126	165200	133566560	2850	2850	2850	2850	0
129	20241126	165100	133566560	2850	2850	2850	2850	0
130	20241126	165000	133566560	2850	2850	2850	2850	0
131	20241126	164900	133566560	2850	2850	2850	2850	0
132	20241126	164800	133566560	2850	2850	2850	2850	0
133	20241126	164700	133566560	2850	2850	2850	2850	0
134	20241126	164600	133566560	2850	2850	2850	2850	0
135	20241126	164500	133566560	2850	2850	2850	2850	0
136	20241126	164400	133566560	2850	2850	2850	2850	0
137	20241126	164300	133566560	2850	2850	2850	2850	0
138	20241126	164200	133566560	2850	2850	2850	2850	0
139	20241126	164100	133566560	2850	2850	2850	2850	0
140	20241126	164000	133566560	2850	2850	2850	2850	0
141	20241126	163900	133566560	2850	2850	2850	2850	0
142	20241126	163800	133566560	2850	2850	2850	2850	0
143	20241126	163700	133566560	2850	2850	2850	2850	0
144	20241126	163600	133566560	2850	2850	2850	2850	0
145	20241126	163500	133566560	2850	2850	2850	2850	0
146	20241126	163400	133566560	2850	2850	2850	2850	0
147	20241126	163300	133566560	2850	2850	2850	2850	0
148	20241126	163200	133566560	2850	2850	2850	2850	0
149	20241126	163100	133566560	2850	2850	2850	2850	0
150	20241126	163000	133566560	2850	2850	2850	2850	0
151	20241126	162900	133566560	2850	2850	2850	2850	0
152	20241126	162800	133566560	2850	2850	2850	2850	41
153	20241126	162700	133566560	2850	2850	2850	2850	0
154	20241126	162600	133566560	2850	2850	2850	2850	0
155	20241126	162500	133566560	2850	2850	2850	2850	0
156	20241126	162400	133566560	2850	2850	2850	2850	0
157	20241126	162300	133566560	2850	2850	2850	2850	0
158	20241126	162200	133566560	2850	2850	2850	2850	0
159	20241126	162100	133566560	2850	2850	2850	2850	0
160	20241126	162000	133566560	2850	2850	2850	2850	0
161	20241126	161900	133566560	2850	2850	2850	2850	0
162	20241126	161800	133566560	2850	2850	2850	2850	0
163	20241126	161700	133566560	2850	2850	2850	2850	0
164	20241126	161600	133566560	2850	2850	2850	2850	0
165	20241126	161500	133566560	2850	2850	2850	2850	0
166	20241126	161400	133566560	2850	2850	2850	2850	0
167	20241126	161300	133566560	2850	2850	2850	2850	0
168	20241126	161200	133566560	2850	2850	2850	2850	0
169	20241126	161100	133566560	2850	2850	2850	2850	0
170	20241126	161000	133566560	2850	2850	2850	2850	0
171	20241126	160900	133566560	2850	2850	2850	2850	0
172	20241126	160800	133566560	2850	2850	2850	2850	0
173	20241126	160700	133566560	2850	2850	2850	2850	0
174	20241126	160600	133566560	2850	2850	2850	2850	0
175	20241126	160500	133566560	2850	2850	2850	2850	0
176	20241126	160400	133566560	2850	2850	2850	2850	0
177	20241126	160300	133566560	2850	2850	2850	2850	0
178	20241126	160200	133566560	2850	2850	2850	2850	0
179	20241126	160100	133566560	2850	2850	2850	2850	0
180	20241126	160000	133566560	2850	2850	2850	2850	0
181	20241126	155900	133566560	2850	2850	2850	2850	0
182	20241126	155800	133566560	2850	2850	2850	2850	41
183	20241126	155700	133566560	2850	2850	2850	2850	0
184	20241126	155600	133566560	2850	2850	2850	2850	0
185	20241126	155500	133566560	2850	2850	2850	2850	0
186	20241126	155400	133566560	2850	2850	2850	2850	0
187	20241126	155300	133566560	2850	2850	2850	2850	0
188	20241126	155200	133566560	2850	2850	2850	2850	0
189	20241126	155100	133566560	2850	2850	2850	2850	0
190	20241126	155000	133566560	2850	2850	2850	2850	0
191	20241126	154900	133566560	2850	2850	2850	2850	0
192	20241126	154800	133566560	2850	2850	2850	2850	0
193	20241126	154700	133566560	2850	2850	2850	2850	0
194	20241126	154600	133566560	2850	2850	2850	2850	0
195	20241126	154500	133566560	2850	2850	2850	2850	0
196	20241126	154400	133566560	2850	2850	2850	2850	0
197	20241126	154300	133566560	2850	2850	2850	2850	0
198	20241126	154200	133566560	2850	2850	2850	2850	0
199	20241126	154100	133566560	2850	2850	2850	2850	0
200	20241126	154000	133566560	2850	2850	2850	2850	0
201	20241126	153900	133566560	2850	2850	2850	2850	0
202	20241126	153800	133566560	2850	2850	2850	2850	0
203	20241126	153700	133566560	2850	2850	2850	2850	0
204	20241126	153600	133566560	2850	2850	2850	2850	0
205	20241126	153500	133566560	2850	2850	2850	2850	0
206	20241126	153400	133566560	2850	2850	2850	2850	0
207	20241126	153300	133566560	2850	2850	2850	2850	0
208	20241126	153200	133566560	2850	2850	2850	2850	0
209	20241126	153100	133566560	2850	2850	2850	2850	0
210	20241126	153000	133566560	2850	2850	2850	2850	41
211	20241126	152900	133449710	2850	2850	2850	2850	0
212	20241126	152800	133449710	2850	2850	2850	2850	0
213	20241126	152700	133449710	2850	2850	2850	2850	0
214	20241126	152600	133449710	2850	2850	2850	2850	0
215	20241126	152500	133449710	2850	2850	2850	2850	0
216	20241126	152400	133449710	2850	2850	2850	2850	0
217	20241126	152300	133449710	2850	2850	2850	2850	0
218	20241126	152200	133449710	2850	2850	2850	2850	0
219	20241126	152100	133449710	2850	2850	2850	2850	0
220	20241126	152000	133449710	2850	2850	2850	2850	0
221	20241126	151900	133449710	2850	2850	2865	2850	243
222	20241126	151800	132756000	2850	2850	2850	2850	0
223	20241126	151700	132756000	2850	2850	2850	2850	1
224	20241126	151600	132753150	2855	2865	2865	2845	1722
225	20241126	151500	127835175	2865	2860	2865	2860	23
226	20241126	151400	127769330	2865	2865	2865	2865	12
227	20241126	151300	127734950	2860	2860	2860	2860	0
228	20241126	151200	127734950	2860	2860	2860	2860	8
229	20241126	151100	127712070	2860	2860	2860	2860	10
230	20241126	151000	127683470	2855	2855	2860	2855	12
231	20241126	150900	127649190	2855	2865	2870	2855	6
232	20241126	150800	127631995	2860	2860	2860	2860	2
233	20241126	150700	127626275	2860	2850	2870	2845	1459
234	20241126	150600	123467970	2855	2855	2855	2850	60
235	20241126	150500	123296930	2850	2865	2865	2850	804
236	20241126	150400	121003430	2860	2860	2860	2860	0
237	20241126	150300	121003430	2860	2860	2860	2860	0
238	20241126	150200	121003430	2860	2860	2860	2860	0
239	20241126	150100	121003430	2860	2860	2860	2860	0
240	20241126	150000	121003430	2860	2860	2860	2860	0
241	20241126	145900	121003430	2860	2860	2860	2860	0
242	20241126	145800	121003430	2860	2860	2860	2860	0
243	20241126	145700	121003430	2860	2860	2860	2860	0
244	20241126	145600	121003430	2860	2860	2860	2860	32
245	20241126	145500	120911910	2865	2865	2865	2865	2
246	20241126	145400	120906180	2865	2865	2865	2865	116
247	20241126	145300	120573840	2870	2870	2870	2870	8
248	20241126	145200	120550880	2870	2870	2870	2870	0
249	20241126	145100	120550880	2870	2870	2870	2870	26
250	20241126	145000	120476260	2870	2870	2870	2870	0
251	20241126	144900	120476260	2870	2870	2870	2870	0
252	20241126	144800	120476260	2870	2870	2870	2870	2
253	20241126	144700	120470520	2870	2875	2875	2870	6
254	20241126	144600	120453280	2870	2870	2870	2870	1
255	20241126	144500	120450410	2865	2865	2865	2865	2
256	20241126	144400	120444680	2865	2865	2865	2865	30
257	20241126	144300	120358730	2870	2870	2870	2870	21
258	20241126	144200	120298460	2865	2865	2865	2865	0
259	20241126	144100	120298460	2865	2865	2865	2865	0
260	20241126	144000	120298460	2865	2865	2865	2865	0
261	20241126	143900	120298460	2865	2865	2865	2865	0
262	20241126	143800	120298460	2865	2865	2865	2865	2
263	20241126	143700	120292730	2860	2865	2865	2860	217
264	20241126	143600	119671205	2865	2860	2865	2860	154
265	20241126	143500	119230000	2855	2855	2855	2855	6
266	20241126	143400	119212870	2850	2860	2865	2850	32
267	20241126	143300	119121555	2855	2855	2855	2855	0
268	20241126	143200	119121555	2855	2865	2865	2855	23
269	20241126	143100	119055860	2865	2865	2865	2865	0
270	20241126	143000	119055860	2865	2865	2865	2865	9
271	20241126	142900	119030075	2875	2875	2875	2875	18
272	20241126	142800	118978325	2875	2860	2895	2855	5103
273	20241126	142700	104282195	2855	2855	2855	2855	13
274	20241126	142600	104245080	2855	2855	2855	2855	36
275	20241126	142500	104142300	2855	2855	2855	2855	2
276	20241126	142400	104136590	2855	2855	2855	2855	0
277	20241126	142300	104136590	2855	2855	2855	2855	2
278	20241126	142200	104130880	2850	2850	2850	2850	0
279	20241126	142100	104130880	2850	2850	2850	2850	0
280	20241126	142000	104130880	2850	2850	2850	2850	0
281	20241126	141900	104130880	2850	2850	2850	2850	0
282	20241126	141800	104130880	2850	2850	2850	2850	5
283	20241126	141700	104116630	2855	2855	2855	2855	0
284	20241126	141600	104116630	2855	2855	2855	2855	4
285	20241126	141500	104105210	2860	2860	2860	2860	0
286	20241126	141400	104105210	2860	2860	2860	2860	0
287	20241126	141300	104105210	2860	2860	2860	2860	0
288	20241126	141200	104105210	2860	2860	2860	2860	0
289	20241126	141100	104105210	2860	2860	2860	2860	0
290	20241126	141000	104105210	2860	2860	2860	2860	0
291	20241126	140900	104105210	2860	2860	2860	2860	2
292	20241126	140800	104099490	2875	2850	2875	2850	5000
293	20241126	140700	89768295	2850	2850	2850	2850	0
294	20241126	140600	89768295	2850	2850	2850	2850	0
295	20241126	140500	89768295	2850	2850	2850	2850	0
296	20241126	140400	89768295	2850	2850	2850	2850	0
297	20241126	140300	89768295	2850	2850	2850	2850	2
298	20241126	140200	89762595	2840	2840	2840	2840	0
299	20241126	140100	89762595	2840	2840	2840	2840	0
300	20241126	140000	89762595	2840	2840	2840	2840	135
301	20241126	135900	89379195	2845	2840	2845	2840	6
302	20241126	135800	89362150	2845	2845	2845	2845	18
303	20241126	135700	89310940	2845	2845	2845	2845	0
304	20241126	135600	89310940	2845	2845	2845	2845	0
305	20241126	135500	89310940	2845	2845	2845	2845	18
306	20241126	135400	89259730	2845	2845	2845	2845	0
307	20241126	135300	89259730	2845	2845	2845	2845	17
308	20241126	135200	89211365	2845	2845	2845	2845	5
309	20241126	135100	89197140	2845	2845	2845	2845	18
310	20241126	135000	89145930	2850	2850	2850	2850	0
311	20241126	134900	89145930	2850	2850	2850	2850	17
312	20241126	134800	89097480	2850	2850	2850	2850	0
313	20241126	134700	89097480	2850	2850	2850	2850	18
314	20241126	134600	89046180	2850	2850	2850	2850	0
315	20241126	134500	89046180	2850	2850	2850	2850	17
316	20241126	134400	88997730	2850	2850	2850	2850	0
317	20241126	134300	88997730	2850	2850	2850	2850	0
318	20241126	134200	88997730	2850	2850	2850	2850	18
319	20241126	134100	88946430	2850	2850	2850	2850	0
320	20241126	134000	88946430	2850	2850	2850	2850	17
321	20241126	133900	88897980	2850	2850	2850	2850	0
322	20241126	133800	88897980	2850	2850	2850	2850	18
323	20241126	133700	88846680	2850	2850	2850	2850	0
324	20241126	133600	88846680	2850	2850	2850	2850	18
325	20241126	133500	88795380	2855	2855	2855	2855	0
326	20241126	133400	88795380	2855	2845	2855	2845	17
327	20241126	133300	88746875	2855	2855	2855	2855	0
328	20241126	133200	88746875	2855	2850	2855	2850	19
329	20241126	133100	88692640	2855	2855	2855	2855	0
330	20241126	133000	88692640	2855	2855	2855	2855	0
331	20241126	132900	88692640	2855	2850	2855	2850	17
332	20241126	132800	88644115	2850	2850	2850	2850	0
333	20241126	132700	88644115	2850	2845	2850	2845	19
334	20241126	132600	88589975	2845	2845	2845	2845	1
335	20241126	132500	88587130	2855	2855	2855	2855	17
336	20241126	132400	88538595	2855	2855	2855	2855	0
337	20241126	132300	88538595	2855	2850	2855	2850	18
338	20241126	132200	88487215	2850	2850	2850	2850	0
339	20241126	132100	88487215	2850	2855	2855	2850	665
340	20241126	132000	86591880	2850	2850	2850	2850	53
341	20241126	131900	86440830	2850	2850	2855	2850	23
342	20241126	131800	86375200	2850	2850	2850	2850	8
343	20241126	131700	86352400	2850	2850	2855	2850	22
344	20241126	131600	86289620	2850	2850	2855	2850	32
345	20241126	131500	86198280	2840	2845	2845	2840	1000
346	20241126	131400	83357395	2845	2850	2860	2845	43
347	20241126	131300	83234830	2860	2860	2860	2860	0
348	20241126	131200	83234830	2860	2855	2860	2855	18
349	20241126	131100	83183360	2860	2860	2860	2860	0
350	20241126	131000	83183360	2860	2855	2860	2855	17
351	20241126	130900	83134750	2860	2860	2860	2860	0
352	20241126	130800	83134750	2860	2850	2860	2850	18
353	20241126	130700	83083300	2860	2860	2860	2860	0
354	20241126	130600	83083300	2860	2850	2860	2850	180
355	20241126	130500	82568540	2860	2860	2860	2860	0
356	20241126	130400	82568540	2860	2855	2860	2855	223
357	20241126	130300	81931840	2855	2850	2855	2850	200
358	20241126	130200	81360855	2855	2855	2855	2855	0
359	20241126	130100	81360855	2855	2855	2855	2855	17
360	20241126	130000	81312320	2855	2855	2855	2855	45
361	20241126	125900	81183845	2855	2855	2855	2855	18
362	20241126	125800	81132455	2855	2855	2855	2855	0
363	20241126	125700	81132455	2855	2850	2855	2850	17
364	20241126	125600	81083930	2855	2855	2855	2855	0
365	20241126	125500	81083930	2855	2850	2855	2850	18
366	20241126	125400	81032550	2850	2850	2850	2850	0
367	20241126	125300	81032550	2850	2845	2850	2845	19
368	20241126	125200	80978410	2855	2855	2855	2855	0
369	20241126	125100	80978410	2855	2845	2855	2845	18
370	20241126	125000	80927050	2850	2850	2850	2850	0
371	20241126	124900	80927050	2850	2860	2860	2850	1001
372	20241126	124800	78074020	2860	2860	2860	2860	0
373	20241126	124700	78074020	2860	2860	2860	2860	0
374	20241126	124600	78074020	2860	2860	2860	2860	17
375	20241126	124500	78025400	2860	2860	2860	2860	0
376	20241126	124400	78025400	2860	2860	2860	2860	18
377	20241126	124300	77973920	2860	2860	2860	2860	0
378	20241126	124200	77973920	2860	2855	2860	2855	17
379	20241126	124100	77925315	2860	2860	2860	2860	0
380	20241126	124000	77925315	2860	2860	2860	2860	92
381	20241126	123900	77662195	2860	2860	2860	2860	63
382	20241126	123800	77482015	2860	2860	2860	2860	17
383	20241126	123700	77433395	2860	2860	2860	2860	0
384	20241126	123600	77433395	2860	2860	2860	2860	18
385	20241126	123500	77381915	2860	2860	2860	2860	0
386	20241126	123400	77381915	2860	2860	2860	2860	0
387	20241126	123300	77381915	2860	2860	2860	2860	17
388	20241126	123200	77333295	2860	2860	2860	2860	0
389	20241126	123100	77333295	2860	2855	2860	2855	18
390	20241126	123000	77281825	2860	2860	2860	2860	0
391	20241126	122900	77281825	2860	2860	2860	2860	17
392	20241126	122800	77233205	2860	2860	2860	2860	4
393	20241126	122700	77221765	2860	2860	2860	2860	18
394	20241126	122600	77170285	2855	2855	2855	2855	0
395	20241126	122500	77170285	2855	2855	2855	2855	18
396	20241126	122400	77118895	2850	2850	2850	2850	0
397	20241126	122300	77118895	2850	2845	2850	2845	4
398	20241126	122200	77107500	2845	2850	2850	2845	11
399	20241126	122100	77076155	2850	2850	2850	2850	50
400	20241126	122000	76933655	2855	2850	2855	2850	18
401	20241126	121900	76882275	2850	2850	2850	2850	0
402	20241126	121800	76882275	2850	2850	2850	2850	318
403	20241126	121700	75975975	2850	2850	2850	2850	0
404	20241126	121600	75975975	2850	2850	2850	2850	18
405	20241126	121500	75924675	2850	2850	2850	2850	0
406	20241126	121400	75924675	2850	2850	2850	2850	18
407	20241126	121300	75873375	2850	2850	2850	2850	0
408	20241126	121200	75873375	2850	2850	2850	2850	18
409	20241126	121100	75822075	2845	2845	2845	2845	2
410	20241126	121000	75816385	2850	2850	2850	2850	17
411	20241126	120900	75767935	2850	2850	2850	2850	2
412	20241126	120800	75762235	2850	2850	2850	2850	42
413	20241126	120700	75642535	2840	2840	2840	2840	0
414	20241126	120600	75642535	2840	2840	2840	2840	0
415	20241126	120500	75642535	2840	2840	2840	2840	1273
416	20241126	120400	72027215	2850	2850	2850	2850	0
417	20241126	120300	72027215	2850	2850	2850	2850	334
418	20241126	120200	71075315	2850	2850	2850	2850	1035
419	20241126	120100	68125565	2850	2845	2850	2845	18
420	20241126	120000	68074270	2845	2845	2845	2845	0
421	20241126	115900	68074270	2845	2845	2845	2845	17
422	20241126	115800	68025905	2840	2840	2840	2840	111
423	20241126	115700	67710665	2850	2850	2850	2850	18
424	20241126	115600	67659365	2850	2850	2850	2850	0
425	20241126	115500	67659365	2850	2850	2850	2850	17
426	20241126	115400	67610915	2850	2850	2850	2850	0
427	20241126	115300	67610915	2850	2850	2850	2850	0
428	20241126	115200	67610915	2850	2850	2850	2850	18
429	20241126	115100	67559615	2850	2850	2850	2850	5
430	20241126	115000	67545365	2850	2850	2850	2850	17
431	20241126	114900	67496915	2850	2850	2850	2850	4
432	20241126	114800	67485515	2850	2850	2850	2850	23
433	20241126	114700	67419965	2850	2850	2850	2850	5
434	20241126	114600	67405715	2850	2850	2850	2850	22
435	20241126	114500	67343015	2850	2850	2850	2850	5
436	20241126	114400	67328765	2850	2850	2850	2850	22
437	20241126	114300	67266065	2850	2850	2850	2850	5
438	20241126	114200	67251815	2850	2850	2850	2850	25
439	20241126	114100	67180565	2850	2850	2850	2850	5
440	20241126	114000	67166315	2850	2850	2850	2850	5
441	20241126	113900	67152065	2850	2850	2850	2850	23
442	20241126	113800	67086515	2850	2850	2850	2850	6
443	20241126	113700	67069415	2850	2850	2850	2850	23
444	20241126	113600	67003865	2850	2850	2850	2850	30
445	20241126	113500	66918365	2850	2850	2850	2850	22
446	20241126	113400	66855665	2850	2850	2850	2850	5
447	20241126	113300	66841415	2850	2850	2850	2850	18
448	20241126	113200	66790115	2850	2850	2850	2850	14
449	20241126	113100	66750215	2850	2850	2850	2850	32
450	20241126	113000	66659015	2850	2845	2850	2845	24
451	20241126	112900	66590710	2850	2850	2850	2850	23
452	20241126	112800	66525160	2850	2850	2850	2850	5
453	20241126	112700	66510910	2850	2850	2850	2850	22
454	20241126	112600	66448210	2850	2850	2850	2850	5
455	20241126	112500	66433960	2850	2850	2850	2850	5
456	20241126	112400	66419710	2840	2840	2840	2840	10
457	20241126	112300	66391310	2850	2850	2850	2850	5
458	20241126	112200	66377060	2850	2845	2850	2845	21
459	20241126	112100	66317255	2845	2845	2845	2845	5
460	20241126	112000	66303030	2845	2845	2845	2845	23
461	20241126	111900	66237595	2845	2845	2845	2845	7
462	20241126	111800	66217680	2845	2845	2845	2845	22
463	20241126	111700	66155090	2845	2845	2845	2845	339
464	20241126	111600	65190635	2845	2845	2845	2845	18
465	20241126	111500	65139425	2850	2850	2850	2850	8
466	20241126	111400	65116625	2845	2850	2850	2840	607
467	20241126	111300	63392555	2850	2850	2850	2850	15
468	20241126	111200	63349805	2850	2850	2850	2850	5
469	20241126	111100	63335555	2850	2850	2850	2850	21
470	20241126	111000	63275705	2850	2850	2850	2850	5
471	20241126	110900	63261455	2850	2850	2850	2850	24
472	20241126	110800	63193055	2850	2850	2850	2850	10
473	20241126	110700	63164555	2850	2850	2850	2850	20
474	20241126	110600	63107555	2850	2850	2850	2850	5
475	20241126	110500	63093305	2850	2850	2850	2850	24
476	20241126	110400	63024905	2850	2850	2850	2850	10
477	20241126	110300	62996405	2850	2850	2850	2850	22
478	20241126	110200	62933705	2850	2850	2850	2850	31
479	20241126	110100	62845355	2850	2845	2850	2845	23
480	20241126	110000	62779810	2850	2850	2850	2850	4
481	20241126	105900	62768410	2850	2850	2850	2850	22
482	20241126	105800	62705710	2850	2850	2850	2850	0
483	20241126	105700	62705710	2850	2850	2850	2850	5
484	20241126	105600	62691460	2850	2850	2850	2850	23
485	20241126	105500	62625910	2850	2850	2850	2850	5
486	20241126	105400	62611660	2850	2850	2850	2845	22
487	20241126	105300	62548970	2840	2840	2840	2840	500
488	20241126	105200	61128970	2850	2850	2850	2850	53
489	20241126	105100	60977920	2850	2850	2850	2850	5
490	20241126	105000	60963670	2850	2845	2850	2845	18
491	20241126	104900	60912385	2845	2845	2845	2845	502
492	20241126	104800	59484195	2845	2850	2850	2845	32
493	20241126	104700	59393045	2850	2850	2850	2850	5
494	20241126	104600	59378795	2850	2850	2850	2850	23
495	20241126	104500	59313245	2850	2850	2850	2850	0
496	20241126	104400	59313245	2850	2850	2850	2850	5
497	20241126	104300	59298995	2850	2850	2850	2850	22
498	20241126	104200	59236295	2850	2850	2850	2850	5
499	20241126	104100	59222045	2850	2850	2850	2850	24
500	20241126	104000	59153645	2850	2850	2850	2850	4
501	20241126	103900	59142245	2850	2850	2850	2850	37
502	20241126	103800	59036795	2850	2850	2850	2850	5
503	20241126	103700	59022545	2850	2850	2850	2850	23
504	20241126	103600	58956995	2850	2850	2850	2850	5
505	20241126	103500	58942745	2845	2845	2850	2845	35
506	20241126	103400	58843090	2845	2845	2845	2845	5
507	20241126	103300	58828865	2845	2850	2850	2845	19
508	20241126	103200	58774720	2850	2850	2850	2850	6
509	20241126	103100	58757620	2845	2850	2850	2845	10
510	20241126	103000	58729130	2850	2845	2850	2845	19
511	20241126	102900	58674990	2850	2850	2850	2850	5
512	20241126	102800	58660740	2850	2850	2850	2850	23
513	20241126	102700	58595190	2850	2850	2850	2850	5
514	20241126	102600	58580940	2850	2850	2850	2850	22
515	20241126	102500	58518240	2850	2850	2850	2850	35
516	20241126	102400	58418490	2850	2850	2850	2850	22
517	20241126	102300	58355790	2850	2855	2855	2850	126
518	20241126	102200	57996665	2850	2845	2850	2845	297
519	20241126	102100	57150225	2850	2850	2855	2850	8
520	20241126	102000	57127420	2845	2850	2850	2845	19
521	20241126	101900	57073280	2850	2850	2850	2850	5
522	20241126	101800	57059030	2850	2845	2855	2845	528
523	20241126	101700	55551645	2850	2845	2850	2845	6
524	20241126	101600	55534570	2840	2840	2840	2840	1
525	20241126	101500	55531730	2850	2840	2850	2840	22
526	20241126	101400	55469115	2845	2840	2845	2840	8
527	20241126	101300	55446370	2850	2840	2850	2840	25
528	20241126	101200	55375175	2835	2840	2840	2835	26
529	20241126	101100	55301355	2850	2845	2850	2845	22
530	20241126	101000	55238695	2845	2845	2845	2845	5
531	20241126	100900	55224470	2845	2840	2845	2840	23
532	20241126	100800	55159070	2840	2840	2840	2840	5
533	20241126	100700	55144870	2840	2840	2840	2840	5
534	20241126	100600	55130670	2830	2840	2840	2830	60
535	20241126	100500	54960770	2840	2840	2840	2840	20
536	20241126	100400	54903970	2840	2835	2840	2835	8212
537	20241126	100300	31622925	2850	2845	2850	2845	123
538	20241126	100200	31272530	2845	2840	2845	2840	465
539	20241126	100100	29951815	2850	2855	2855	2840	5026
540	20241126	100000	15632185	2860	2860	2860	2860	59
541	20241126	095900	15463445	2860	2860	2860	2860	148
542	20241126	095800	15040165	2865	2860	2865	2860	71
543	20241126	095700	14837080	2860	2860	2860	2860	5
544	20241126	095600	14822780	2860	2865	2865	2860	38
545	20241126	095500	14714055	2860	2860	2860	2860	1
546	20241126	095400	14711195	2855	2855	2855	2855	11
547	20241126	095300	14679790	2860	2860	2860	2860	1
548	20241126	095200	14676930	2860	2860	2860	2860	20
549	20241126	095100	14619730	2860	2860	2860	2860	0
550	20241126	095000	14619730	2860	2860	2860	2860	3
551	20241126	094900	14611150	2860	2860	2860	2860	203
552	20241126	094800	14030570	2860	2860	2860	2860	81
553	20241126	094700	13798910	2860	2860	2860	2860	17
554	20241126	094600	13750290	2860	2860	2860	2860	2
555	20241126	094500	13744570	2860	2860	2860	2860	1
556	20241126	094400	13741710	2860	2860	2860	2860	1
557	20241126	094300	13738850	2855	2855	2855	2855	1
558	20241126	094200	13735995	2850	2850	2850	2850	0
559	20241126	094100	13735995	2850	2860	2865	2850	1122
560	20241126	094000	10535700	2865	2855	2865	2855	108
561	20241126	093900	10226305	2855	2860	2860	2855	125
562	20241126	093800	9869425	2865	2855	2865	2855	50
563	20241126	093700	9726665	2865	2860	2865	2860	4
564	20241126	093600	9715220	2860	2855	2860	2855	6
565	20241126	093500	9698065	2865	2855	2865	2855	781
566	20241126	093400	7464400	2855	2855	2855	2855	1
567	20241126	093300	7461545	2850	2850	2850	2850	0
568	20241126	093200	7461545	2850	2855	2855	2850	33
569	20241126	093100	7367445	2850	2855	2855	2850	3
570	20241126	093000	7358890	2855	2850	2860	2850	4
571	20241126	092900	7347475	2860	2860	2860	2860	0
572	20241126	092800	7347475	2860	2855	2860	2855	212
573	20241126	092700	6742210	2855	2855	2855	2855	0
574	20241126	092600	6742210	2855	2855	2855	2855	0
575	20241126	092500	6742210	2855	2855	2855	2855	0
576	20241126	092400	6742210	2855	2855	2855	2855	1
577	20241126	092300	6739355	2845	2845	2845	2845	0
578	20241126	092200	6739355	2845	2850	2855	2845	72
579	20241126	092100	6534480	2850	2850	2850	2850	0
580	20241126	092000	6534480	2850	2850	2850	2850	0
581	20241126	091900	6534480	2850	2850	2855	2850	6
582	20241126	091800	6517375	2850	2845	2850	2845	7
583	20241126	091700	6497430	2845	2845	2845	2845	2
584	20241126	091600	6491740	2840	2840	2840	2840	1
585	20241126	091500	6488900	2840	2830	2850	2830	493
586	20241126	091400	5088805	2825	2825	2825	2825	0
587	20241126	091300	5088805	2825	2825	2825	2825	0
588	20241126	091200	5088805	2825	2830	2840	2825	10
589	20241126	091100	5060470	2830	2830	2830	2830	744
590	20241126	091000	2954950	2830	2830	2830	2830	1
591	20241126	090900	2952120	2820	2830	2830	2820	23
592	20241126	090800	2887060	2830	2830	2830	2830	10
593	20241126	090700	2858760	2830	2830	2830	2830	0
594	20241126	090600	2858760	2830	2830	2830	2830	3
595	20241126	090500	2850270	2830	2815	2830	2815	153
596	20241126	090400	2419010	2815	2815	2815	2815	0
597	20241126	090300	2419010	2815	2815	2815	2815	2
598	20241126	090200	2413380	2835	2835	2835	2835	102
599	20241126	090100	2124210	2815	2815	2815	2815	2
600	20241126	090000	2118580	2835	2815	2840	2815	752