KissMeData/123890/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202200	251641040	2920	2920	2920	2920	400
3	20241126	202100	251641040	2920	2920	2920	2920	0
4	20241126	202000	251641040	2920	2920	2920	2920	0
5	20241126	201900	251641040	2920	2920	2920	2920	0
6	20241126	201800	251641040	2920	2920	2920	2920	0
7	20241126	201700	251641040	2920	2920	2920	2920	0
8	20241126	201600	251641040	2920	2920	2920	2920	0
9	20241126	201500	251641040	2920	2920	2920	2920	0
10	20241126	201400	251641040	2920	2920	2920	2920	0
11	20241126	201300	251641040	2920	2920	2920	2920	0
12	20241126	201200	251641040	2920	2920	2920	2920	0
13	20241126	201100	251641040	2920	2920	2920	2920	0
14	20241126	201000	251641040	2920	2920	2920	2920	0
15	20241126	200900	251641040	2920	2920	2920	2920	0
16	20241126	200800	251641040	2920	2920	2920	2920	0
17	20241126	200700	251641040	2920	2920	2920	2920	0
18	20241126	200600	251641040	2920	2920	2920	2920	0
19	20241126	200500	251641040	2920	2920	2920	2920	0
20	20241126	200400	251641040	2920	2920	2920	2920	0
21	20241126	200300	251641040	2920	2920	2920	2920	0
22	20241126	200200	251641040	2920	2920	2920	2920	0
23	20241126	200100	251641040	2920	2920	2920	2920	0
24	20241126	200000	251641040	2920	2920	2920	2920	0
25	20241126	195900	251641040	2920	2920	2920	2920	0
26	20241126	195800	251641040	2920	2920	2920	2920	0
27	20241126	195700	251641040	2920	2920	2920	2920	0
28	20241126	195600	251641040	2920	2920	2920	2920	0
29	20241126	195500	251641040	2920	2920	2920	2920	0
30	20241126	195400	251641040	2920	2920	2920	2920	0
31	20241126	195300	251641040	2920	2920	2920	2920	0
32	20241126	195200	251641040	2920	2920	2920	2920	400
33	20241126	195100	251641040	2920	2920	2920	2920	0
34	20241126	195000	251641040	2920	2920	2920	2920	0
35	20241126	194900	251641040	2920	2920	2920	2920	0
36	20241126	194800	251641040	2920	2920	2920	2920	0
37	20241126	194700	251641040	2920	2920	2920	2920	0
38	20241126	194600	251641040	2920	2920	2920	2920	0
39	20241126	194500	251641040	2920	2920	2920	2920	0
40	20241126	194400	251641040	2920	2920	2920	2920	0
41	20241126	194300	251641040	2920	2920	2920	2920	0
42	20241126	194200	251641040	2920	2920	2920	2920	0
43	20241126	194100	251641040	2920	2920	2920	2920	0
44	20241126	194000	251641040	2920	2920	2920	2920	0
45	20241126	193900	251641040	2920	2920	2920	2920	0
46	20241126	193800	251641040	2920	2920	2920	2920	0
47	20241126	193700	251641040	2920	2920	2920	2920	0
48	20241126	193600	251641040	2920	2920	2920	2920	0
49	20241126	193500	251641040	2920	2920	2920	2920	0
50	20241126	193400	251641040	2920	2920	2920	2920	0
51	20241126	193300	251641040	2920	2920	2920	2920	0
52	20241126	193200	251641040	2920	2920	2920	2920	0
53	20241126	193100	251641040	2920	2920	2920	2920	0
54	20241126	193000	251641040	2920	2920	2920	2920	0
55	20241126	192900	251641040	2920	2920	2920	2920	0
56	20241126	192800	251641040	2920	2920	2920	2920	0
57	20241126	192700	251641040	2920	2920	2920	2920	0
58	20241126	192600	251641040	2920	2920	2920	2920	0
59	20241126	192500	251641040	2920	2920	2920	2920	0
60	20241126	192400	251641040	2920	2920	2920	2920	0
61	20241126	192300	251641040	2920	2920	2920	2920	0
62	20241126	192200	251641040	2920	2920	2920	2920	400
63	20241126	192100	251641040	2920	2920	2920	2920	0
64	20241126	192000	251641040	2920	2920	2920	2920	0
65	20241126	191900	251641040	2920	2920	2920	2920	0
66	20241126	191800	251641040	2920	2920	2920	2920	0
67	20241126	191700	251641040	2920	2920	2920	2920	0
68	20241126	191600	251641040	2920	2920	2920	2920	0
69	20241126	191500	251641040	2920	2920	2920	2920	0
70	20241126	191400	251641040	2920	2920	2920	2920	0
71	20241126	191300	251641040	2920	2920	2920	2920	0
72	20241126	191200	251641040	2920	2920	2920	2920	0
73	20241126	191100	251641040	2920	2920	2920	2920	0
74	20241126	191000	251641040	2920	2920	2920	2920	0
75	20241126	190900	251641040	2920	2920	2920	2920	0
76	20241126	190800	251641040	2920	2920	2920	2920	0
77	20241126	190700	251641040	2920	2920	2920	2920	0
78	20241126	190600	251641040	2920	2920	2920	2920	0
79	20241126	190500	251641040	2920	2920	2920	2920	0
80	20241126	190400	251641040	2920	2920	2920	2920	0
81	20241126	190300	251641040	2920	2920	2920	2920	0
82	20241126	190200	251641040	2920	2920	2920	2920	0
83	20241126	190100	251641040	2920	2920	2920	2920	0
84	20241126	190000	251641040	2920	2920	2920	2920	0
85	20241126	185900	251641040	2920	2920	2920	2920	0
86	20241126	185800	251641040	2920	2920	2920	2920	0
87	20241126	185700	251641040	2920	2920	2920	2920	0
88	20241126	185600	251641040	2920	2920	2920	2920	0
89	20241126	185500	251641040	2920	2920	2920	2920	0
90	20241126	185400	251641040	2920	2920	2920	2920	0
91	20241126	185300	251641040	2920	2920	2920	2920	0
92	20241126	185200	251641040	2920	2920	2920	2920	400
93	20241126	185100	251641040	2920	2920	2920	2920	0
94	20241126	185000	251641040	2920	2920	2920	2920	0
95	20241126	184900	251641040	2920	2920	2920	2920	0
96	20241126	184800	251641040	2920	2920	2920	2920	0
97	20241126	184700	251641040	2920	2920	2920	2920	0
98	20241126	184600	251641040	2920	2920	2920	2920	0
99	20241126	184500	251641040	2920	2920	2920	2920	0
100	20241126	184400	251641040	2920	2920	2920	2920	0
101	20241126	184300	251641040	2920	2920	2920	2920	0
102	20241126	184200	251641040	2920	2920	2920	2920	0
103	20241126	184100	251641040	2920	2920	2920	2920	0
104	20241126	184000	251641040	2920	2920	2920	2920	0
105	20241126	183900	251641040	2920	2920	2920	2920	0
106	20241126	183800	251641040	2920	2920	2920	2920	0
107	20241126	183700	251641040	2920	2920	2920	2920	0
108	20241126	183600	251641040	2920	2920	2920	2920	0
109	20241126	183500	251641040	2920	2920	2920	2920	0
110	20241126	183400	251641040	2920	2920	2920	2920	0
111	20241126	183300	251641040	2920	2920	2920	2920	0
112	20241126	183200	251641040	2920	2920	2920	2920	0
113	20241126	183100	251641040	2920	2920	2920	2920	0
114	20241126	183000	251641040	2920	2920	2920	2920	0
115	20241126	182900	251641040	2920	2920	2920	2920	0
116	20241126	182800	251641040	2920	2920	2920	2920	0
117	20241126	182700	251641040	2920	2920	2920	2920	0
118	20241126	182600	251641040	2920	2920	2920	2920	0
119	20241126	182500	251641040	2920	2920	2920	2920	0
120	20241126	182400	251641040	2920	2920	2920	2920	0
121	20241126	182300	251641040	2920	2920	2920	2920	0
122	20241126	182200	251641040	2920	2920	2920	2920	400
123	20241126	182100	251641040	2920	2920	2920	2920	0
124	20241126	182000	251641040	2920	2920	2920	2920	0
125	20241126	181900	251641040	2920	2920	2920	2920	0
126	20241126	181800	251641040	2920	2920	2920	2920	0
127	20241126	181700	251641040	2920	2920	2920	2920	0
128	20241126	181600	251641040	2920	2920	2920	2920	0
129	20241126	181500	251641040	2920	2920	2920	2920	0
130	20241126	181400	251641040	2920	2920	2920	2920	0
131	20241126	181300	251641040	2920	2920	2920	2920	0
132	20241126	181200	251641040	2920	2920	2920	2920	0
133	20241126	181100	251641040	2920	2920	2920	2920	0
134	20241126	181000	251641040	2920	2920	2920	2920	0
135	20241126	180900	251641040	2920	2920	2920	2920	0
136	20241126	180800	251641040	2920	2920	2920	2920	0
137	20241126	180700	251641040	2920	2920	2920	2920	0
138	20241126	180600	251641040	2920	2920	2920	2920	0
139	20241126	180500	251641040	2920	2920	2920	2920	0
140	20241126	180400	251641040	2920	2920	2920	2920	0
141	20241126	180300	251641040	2920	2920	2920	2920	0
142	20241126	180200	251641040	2920	2920	2920	2920	0
143	20241126	180100	251641040	2920	2920	2920	2920	0
144	20241126	180000	251641040	2920	2920	2920	2920	0
145	20241126	175900	251641040	2920	2920	2920	2920	0
146	20241126	175800	251641040	2920	2920	2920	2920	0
147	20241126	175700	251641040	2920	2920	2920	2920	0
148	20241126	175600	251641040	2920	2920	2920	2920	0
149	20241126	175500	251641040	2920	2920	2920	2920	0
150	20241126	175400	251641040	2920	2920	2920	2920	0
151	20241126	175300	251641040	2920	2920	2920	2920	0
152	20241126	175200	251641040	2920	2920	2920	2920	400
153	20241126	175100	251641040	2920	2920	2920	2920	0
154	20241126	175000	251641040	2920	2920	2920	2920	0
155	20241126	174900	251641040	2920	2920	2920	2920	0
156	20241126	174800	251641040	2920	2920	2920	2920	0
157	20241126	174700	251641040	2920	2920	2920	2920	0
158	20241126	174600	251641040	2920	2920	2920	2920	0
159	20241126	174500	251641040	2920	2920	2920	2920	0
160	20241126	174400	251641040	2920	2920	2920	2920	0
161	20241126	174300	251641040	2920	2920	2920	2920	0
162	20241126	174200	251641040	2920	2920	2920	2920	0
163	20241126	174100	251641040	2920	2920	2920	2920	0
164	20241126	174000	251641040	2920	2920	2920	2920	0
165	20241126	173900	251641040	2920	2920	2920	2920	0
166	20241126	173800	251641040	2920	2920	2920	2920	0
167	20241126	173700	251641040	2920	2920	2920	2920	0
168	20241126	173600	251641040	2920	2920	2920	2920	0
169	20241126	173500	251641040	2920	2920	2920	2920	0
170	20241126	173400	251641040	2920	2920	2920	2920	0
171	20241126	173300	251641040	2920	2920	2920	2920	0
172	20241126	173200	251641040	2920	2920	2920	2920	0
173	20241126	173100	251641040	2920	2920	2920	2920	0
174	20241126	173000	251641040	2920	2920	2920	2920	0
175	20241126	172900	251641040	2920	2920	2920	2920	0
176	20241126	172800	251641040	2920	2920	2920	2920	0
177	20241126	172700	251641040	2920	2920	2920	2920	0
178	20241126	172600	251641040	2920	2920	2920	2920	0
179	20241126	172500	251641040	2920	2920	2920	2920	0
180	20241126	172400	251641040	2920	2920	2920	2920	0
181	20241126	172300	251641040	2920	2920	2920	2920	0
182	20241126	172200	251641040	2920	2920	2920	2920	400
183	20241126	172100	251641040	2920	2920	2920	2920	0
184	20241126	172000	251641040	2920	2920	2920	2920	0
185	20241126	171900	251641040	2920	2920	2920	2920	0
186	20241126	171800	251641040	2920	2920	2920	2920	0
187	20241126	171700	251641040	2920	2920	2920	2920	0
188	20241126	171600	251641040	2920	2920	2920	2920	0
189	20241126	171500	251641040	2920	2920	2920	2920	0
190	20241126	171400	251641040	2920	2920	2920	2920	0
191	20241126	171300	251641040	2920	2920	2920	2920	0
192	20241126	171200	251641040	2920	2920	2920	2920	0
193	20241126	171100	251641040	2920	2920	2920	2920	0
194	20241126	171000	251641040	2920	2920	2920	2920	0
195	20241126	170900	251641040	2920	2920	2920	2920	0
196	20241126	170800	251641040	2920	2920	2920	2920	0
197	20241126	170700	251641040	2920	2920	2920	2920	0
198	20241126	170600	251641040	2920	2920	2920	2920	0
199	20241126	170500	251641040	2920	2920	2920	2920	0
200	20241126	170400	251641040	2920	2920	2920	2920	0
201	20241126	170300	251641040	2920	2920	2920	2920	0
202	20241126	170200	251641040	2920	2920	2920	2920	0
203	20241126	170100	251641040	2920	2920	2920	2920	0
204	20241126	170000	251641040	2920	2920	2920	2920	0
205	20241126	165900	251641040	2920	2920	2920	2920	0
206	20241126	165800	251641040	2920	2920	2920	2920	0
207	20241126	165700	251641040	2920	2920	2920	2920	0
208	20241126	165600	251641040	2920	2920	2920	2920	0
209	20241126	165500	251641040	2920	2920	2920	2920	0
210	20241126	165400	251641040	2920	2920	2920	2920	0
211	20241126	165300	251641040	2920	2920	2920	2920	0
212	20241126	165200	251641040	2920	2920	2920	2920	400
213	20241126	165100	251641040	2920	2920	2920	2920	0
214	20241126	165000	251641040	2920	2920	2920	2920	0
215	20241126	164900	251641040	2920	2920	2920	2920	0
216	20241126	164800	251641040	2920	2920	2920	2920	0
217	20241126	164700	251641040	2920	2920	2920	2920	0
218	20241126	164600	251641040	2920	2920	2920	2920	0
219	20241126	164500	251641040	2920	2920	2920	2920	0
220	20241126	164400	251641040	2920	2920	2920	2920	0
221	20241126	164300	251641040	2920	2920	2920	2920	0
222	20241126	164200	251641040	2920	2920	2920	2920	0
223	20241126	164100	251641040	2920	2920	2920	2920	0
224	20241126	164000	251641040	2920	2920	2920	2920	0
225	20241126	163900	251641040	2920	2920	2920	2920	0
226	20241126	163800	251641040	2920	2920	2920	2920	0
227	20241126	163700	251641040	2920	2920	2920	2920	0
228	20241126	163600	251641040	2920	2920	2920	2920	0
229	20241126	163500	251641040	2920	2920	2920	2920	0
230	20241126	163400	251641040	2920	2920	2920	2920	0
231	20241126	163300	251641040	2920	2920	2920	2920	0
232	20241126	163200	251641040	2920	2920	2920	2920	0
233	20241126	163100	251641040	2920	2920	2920	2920	0
234	20241126	163000	251641040	2920	2920	2920	2920	0
235	20241126	162900	251641040	2920	2920	2920	2920	0
236	20241126	162800	251641040	2920	2920	2920	2920	0
237	20241126	162700	251641040	2920	2920	2920	2920	0
238	20241126	162600	251641040	2920	2920	2920	2920	0
239	20241126	162500	251641040	2920	2920	2920	2920	0
240	20241126	162400	251641040	2920	2920	2920	2920	0
241	20241126	162300	251641040	2920	2920	2920	2920	0
242	20241126	162200	251641040	2920	2920	2920	2920	400
243	20241126	162100	251641040	2920	2920	2920	2920	0
244	20241126	162000	251641040	2920	2920	2920	2920	0
245	20241126	161900	251641040	2920	2920	2920	2920	0
246	20241126	161800	251641040	2920	2920	2920	2920	0
247	20241126	161700	251641040	2920	2920	2920	2920	0
248	20241126	161600	251641040	2920	2920	2920	2920	0
249	20241126	161500	251641040	2920	2920	2920	2920	0
250	20241126	161400	251641040	2920	2920	2920	2920	0
251	20241126	161300	251641040	2920	2920	2920	2920	0
252	20241126	161200	251641040	2920	2920	2920	2920	0
253	20241126	161100	251641040	2920	2920	2920	2920	0
254	20241126	161000	251641040	2920	2920	2920	2920	0
255	20241126	160900	251641040	2920	2920	2920	2920	0
256	20241126	160800	251641040	2920	2920	2920	2920	0
257	20241126	160700	251641040	2920	2920	2920	2920	0
258	20241126	160600	251641040	2920	2920	2920	2920	0
259	20241126	160500	251641040	2920	2920	2920	2920	0
260	20241126	160400	251641040	2920	2920	2920	2920	0
261	20241126	160300	251641040	2920	2920	2920	2920	0
262	20241126	160200	251641040	2920	2920	2920	2920	0
263	20241126	160100	251641040	2920	2920	2920	2920	0
264	20241126	160000	251641040	2920	2920	2920	2920	0
265	20241126	155900	251641040	2920	2920	2920	2920	0
266	20241126	155800	251641040	2920	2920	2920	2920	0
267	20241126	155700	251641040	2920	2920	2920	2920	0
268	20241126	155600	251641040	2920	2920	2920	2920	0
269	20241126	155500	251641040	2920	2920	2920	2920	0
270	20241126	155400	251641040	2920	2920	2920	2920	0
271	20241126	155300	251641040	2920	2920	2920	2920	0
272	20241126	155200	251641040	2920	2920	2920	2920	400
273	20241126	155100	251641040	2920	2920	2920	2920	0
274	20241126	155000	251641040	2920	2920	2920	2920	0
275	20241126	154900	251641040	2920	2920	2920	2920	0
276	20241126	154800	251641040	2920	2920	2920	2920	0
277	20241126	154700	251641040	2920	2920	2920	2920	0
278	20241126	154600	251641040	2920	2920	2920	2920	0
279	20241126	154500	251641040	2920	2920	2920	2920	0
280	20241126	154400	251641040	2920	2920	2920	2920	0
281	20241126	154300	251641040	2920	2920	2920	2920	0
282	20241126	154200	251641040	2920	2920	2920	2920	0
283	20241126	154100	251641040	2920	2920	2920	2920	0
284	20241126	154000	251641040	2920	2920	2920	2920	0
285	20241126	153900	251641040	2920	2920	2920	2920	0
286	20241126	153800	251641040	2920	2920	2920	2920	0
287	20241126	153700	251641040	2920	2920	2920	2920	0
288	20241126	153600	251641040	2920	2920	2920	2920	0
289	20241126	153500	251641040	2920	2920	2920	2920	0
290	20241126	153400	251641040	2920	2920	2920	2920	0
291	20241126	153300	251641040	2920	2920	2920	2920	0
292	20241126	153200	251641040	2920	2920	2920	2920	0
293	20241126	153100	251641040	2920	2920	2920	2920	0
294	20241126	153000	251641040	2920	2920	2920	2920	400
295	20241126	152900	250473040	2925	2925	2925	2925	0
296	20241126	152800	250473040	2925	2925	2925	2925	0
297	20241126	152700	250473040	2925	2925	2925	2925	0
298	20241126	152600	250473040	2925	2925	2925	2925	0
299	20241126	152500	250473040	2925	2925	2925	2925	0
300	20241126	152400	250473040	2925	2925	2925	2925	0
301	20241126	152300	250473040	2925	2925	2925	2925	0
302	20241126	152200	250473040	2925	2925	2925	2925	0
303	20241126	152100	250473040	2925	2925	2925	2925	0
304	20241126	152000	250473040	2925	2925	2925	2925	0
305	20241126	151900	250473040	2925	2925	2925	2925	6
306	20241126	151800	250455490	2925	2925	2925	2925	2
307	20241126	151700	250449640	2925	2920	2925	2920	144
308	20241126	151600	250029145	2925	2920	2925	2920	506
309	20241126	151500	248551620	2920	2925	2925	2920	506
310	20241126	151400	247074090	2925	2925	2925	2925	2
311	20241126	151300	247068240	2920	2920	2920	2920	75
312	20241126	151200	246849240	2920	2920	2925	2920	225
313	20241126	151100	246191305	2915	2915	2915	2915	71
314	20241126	151000	245984340	2915	2915	2915	2915	1434
315	20241126	150900	241804230	2925	2925	2925	2925	1
316	20241126	150800	241801305	2925	2925	2925	2925	2
317	20241126	150700	241795455	2925	2925	2925	2925	11
318	20241126	150600	241763280	2925	2915	2925	2915	16
319	20241126	150500	241716630	2925	2925	2925	2925	69
320	20241126	150400	241514805	2920	2915	2925	2915	14
321	20241126	150300	241473935	2915	2915	2915	2915	0
322	20241126	150200	241473935	2915	2915	2915	2915	0
323	20241126	150100	241473935	2915	2915	2915	2915	0
324	20241126	150000	241473935	2915	2915	2915	2915	0
325	20241126	145900	241473935	2915	2915	2915	2915	0
326	20241126	145800	241473935	2915	2915	2915	2915	250
327	20241126	145700	240745185	2925	2925	2925	2925	0
328	20241126	145600	240745185	2925	2920	2925	2915	1882
329	20241126	145500	235258775	2920	2920	2920	2920	240
330	20241126	145400	234557975	2920	2920	2920	2920	0
331	20241126	145300	234557975	2920	2920	2920	2920	2
332	20241126	145200	234552135	2925	2925	2925	2925	14
333	20241126	145100	234511185	2915	2915	2915	2915	0
334	20241126	145000	234511185	2915	2915	2915	2915	100
335	20241126	144900	234219685	2915	2915	2915	2915	1453
336	20241126	144800	229984190	2915	2920	2920	2915	14
337	20241126	144700	229943325	2920	2920	2920	2920	5
338	20241126	144600	229928725	2920	2920	2920	2920	0
339	20241126	144500	229928725	2920	2920	2920	2920	0
340	20241126	144400	229928725	2920	2920	2920	2920	0
341	20241126	144300	229928725	2920	2920	2920	2920	0
342	20241126	144200	229928725	2920	2920	2920	2920	1
343	20241126	144100	229925805	2920	2920	2920	2920	0
344	20241126	144000	229925805	2920	2920	2920	2920	0
345	20241126	143900	229925805	2920	2920	2920	2920	0
346	20241126	143800	229925805	2920	2920	2920	2920	1002
347	20241126	143700	226999965	2920	2920	2920	2920	0
348	20241126	143600	226999965	2920	2920	2920	2920	0
349	20241126	143500	226999965	2920	2920	2920	2920	0
350	20241126	143400	226999965	2920	2920	2920	2920	2
351	20241126	143300	226994125	2920	2920	2920	2920	39
352	20241126	143200	226880245	2920	2920	2920	2920	50
353	20241126	143100	226734245	2920	2920	2920	2920	400
354	20241126	143000	225566245	2920	2920	2920	2920	1
355	20241126	142900	225563325	2920	2920	2920	2920	98
356	20241126	142800	225277165	2920	2920	2920	2920	5
357	20241126	142700	225262565	2920	2920	2920	2920	100
358	20241126	142600	224970565	2910	2910	2910	2910	0
359	20241126	142500	224970565	2910	2910	2910	2910	0
360	20241126	142400	224970565	2910	2910	2910	2910	0
361	20241126	142300	224970565	2910	2915	2915	2910	2000
362	20241126	142200	219148890	2915	2920	2920	2915	2010
363	20241126	142100	213289690	2920	2920	2920	2920	1
364	20241126	142000	213286770	2920	2920	2920	2920	11
365	20241126	141900	213254650	2920	2920	2920	2920	20
366	20241126	141800	213196250	2920	2920	2920	2920	3
367	20241126	141700	213187490	2920	2920	2920	2920	0
368	20241126	141600	213187490	2920	2920	2920	2920	38
369	20241126	141500	213076530	2920	2920	2920	2920	0
370	20241126	141400	213076530	2920	2920	2920	2920	0
371	20241126	141300	213076530	2920	2920	2920	2920	0
372	20241126	141200	213076530	2920	2920	2920	2920	50
373	20241126	141100	212930530	2920	2920	2920	2920	0
374	20241126	141000	212930530	2920	2920	2920	2920	25
375	20241126	140900	212857530	2925	2925	2925	2925	0
376	20241126	140800	212857530	2925	2925	2925	2925	10
377	20241126	140700	212828280	2925	2925	2925	2925	3
378	20241126	140600	212819505	2925	2920	2925	2920	19
379	20241126	140500	212763975	2920	2920	2920	2920	3
380	20241126	140400	212755215	2920	2920	2920	2920	7
381	20241126	140300	212734775	2920	2925	2925	2920	8
382	20241126	140200	212711410	2920	2920	2920	2920	2
383	20241126	140100	212705570	2920	2920	2920	2920	2
384	20241126	140000	212699730	2920	2920	2920	2920	6
385	20241126	135900	212682210	2915	2915	2915	2915	0
386	20241126	135800	212682210	2915	2920	2920	2915	232
387	20241126	135700	212004815	2915	2915	2915	2915	10
388	20241126	135600	211975665	2915	2920	2920	2915	11
389	20241126	135500	211943590	2920	2920	2920	2915	55
390	20241126	135400	211783040	2915	2915	2915	2915	10
391	20241126	135300	211753890	2920	2915	2920	2915	52
392	20241126	135200	211602095	2915	2915	2915	2915	10
393	20241126	135100	211572945	2920	2915	2920	2915	55
394	20241126	135000	211412385	2915	2915	2915	2915	10
395	20241126	134900	211383235	2915	2920	2920	2915	53
396	20241126	134800	211228525	2915	2915	2915	2915	9
397	20241126	134700	211202290	2915	2920	2920	2915	52
398	20241126	134600	211050500	2915	2915	2915	2915	10
399	20241126	134500	211021350	2915	2925	2925	2915	53
400	20241126	134400	210866425	2915	2915	2915	2915	9
401	20241126	134300	210840190	2925	2915	2925	2915	409
402	20241126	134200	209647865	2915	2920	2925	2915	71
403	20241126	134100	209440390	2915	2915	2915	2915	10
404	20241126	134000	209411240	2925	2915	2925	2915	52
405	20241126	133900	209259230	2915	2915	2915	2915	10
406	20241126	133800	209230080	2925	2920	2925	2915	82
407	20241126	133700	208990385	2920	2915	2920	2915	326
408	20241126	133600	208038515	2920	2915	2920	2915	53
409	20241126	133500	207883800	2915	2915	2915	2915	595
410	20241126	133400	206149375	2915	2920	2920	2915	58
411	20241126	133300	205980065	2915	2915	2915	2915	10
412	20241126	133200	205950915	2915	2920	2920	2915	53
413	20241126	133100	205796205	2915	2915	2915	2915	9
414	20241126	133000	205769970	2915	2920	2920	2915	236
415	20241126	132900	205080900	2925	2920	2925	2920	52
416	20241126	132800	204928850	2920	2920	2920	2920	9
417	20241126	132700	204902570	2925	2920	2925	2920	53
418	20241126	132600	204747595	2920	2920	2920	2920	503
419	20241126	132500	203278835	2915	2920	2920	2915	52
420	20241126	132400	203127045	2920	2920	2920	2915	17
421	20241126	132300	203077455	2920	2920	2920	2915	552
422	20241126	132200	201465660	2915	2915	2915	2915	10
423	20241126	132100	201436510	2920	2920	2920	2915	58
424	20241126	132000	201267200	2915	2915	2915	2915	9
425	20241126	131900	201240965	2920	2920	2920	2910	101
426	20241126	131800	200946145	2920	2920	2920	2920	1
427	20241126	131700	200943225	2910	2915	2920	2910	184
428	20241126	131600	200407010	2910	2915	2915	2910	1031
429	20241126	131500	197401695	2910	2910	2910	2910	30
430	20241126	131400	197314395	2915	2910	2915	2910	53
431	20241126	131300	197159950	2910	2910	2910	2910	10
432	20241126	131200	197130850	2910	2910	2915	2910	257
433	20241126	131100	196382755	2910	2910	2910	2910	9
434	20241126	131000	196356565	2915	2920	2920	2915	781
435	20241126	130900	194079735	2915	2915	2915	2915	10
436	20241126	130800	194050585	2915	2920	2920	2915	52
437	20241126	130700	193898795	2915	2915	2915	2915	9
438	20241126	130600	193872560	2915	2920	2920	2915	53
439	20241126	130500	193717850	2920	2915	2920	2915	70
440	20241126	130400	193513500	2920	2920	2920	2920	42
441	20241126	130300	193390860	2920	2920	2920	2920	0
442	20241126	130200	193390860	2920	2920	2920	2920	0
443	20241126	130100	193390860	2920	2920	2920	2920	79
444	20241126	130000	193160180	2920	2920	2920	2920	13
445	20241126	125900	193122220	2920	2920	2920	2920	42
446	20241126	125800	192999580	2920	2920	2920	2920	0
447	20241126	125700	192999580	2920	2920	2920	2920	43
448	20241126	125600	192874020	2920	2920	2920	2920	0
449	20241126	125500	192874020	2920	2920	2920	2920	42
450	20241126	125400	192751380	2915	2915	2915	2915	0
451	20241126	125300	192751380	2915	2920	2920	2915	44
452	20241126	125200	192622905	2920	2920	2920	2920	0
453	20241126	125100	192622905	2920	2920	2920	2920	92
454	20241126	125000	192354265	2920	2920	2920	2920	0
455	20241126	124900	192354265	2920	2920	2920	2920	43
456	20241126	124800	192228705	2920	2920	2920	2920	1
457	20241126	124700	192225785	2920	2920	2920	2920	4
458	20241126	124600	192214105	2920	2920	2920	2920	42
459	20241126	124500	192091465	2915	2915	2915	2915	1348
460	20241126	124400	188162045	2920	2920	2920	2920	44
461	20241126	124300	188033565	2915	2915	2915	2915	52
462	20241126	124200	187881985	2920	2920	2920	2920	55
463	20241126	124100	187721385	2920	2920	2920	2920	0
464	20241126	124000	187721385	2920	2920	2920	2920	44
465	20241126	123900	187592905	2920	2920	2920	2920	0
466	20241126	123800	187592905	2920	2915	2920	2915	242
467	20241126	123700	186887265	2915	2915	2915	2915	0
468	20241126	123600	186887265	2915	2920	2920	2915	545
469	20241126	123500	185298365	2920	2920	2920	2920	12
470	20241126	123400	185263325	2920	2920	2920	2920	10
471	20241126	123300	185234125	2920	2920	2920	2920	42
472	20241126	123200	185111485	2915	2920	2920	2915	60
473	20241126	123100	184936380	2920	2920	2920	2920	43
474	20241126	123000	184810820	2920	2920	2920	2920	95
475	20241126	122900	184533420	2920	2920	2920	2920	42
476	20241126	122800	184410780	2920	2920	2920	2920	0
477	20241126	122700	184410780	2920	2920	2920	2920	51
478	20241126	122600	184261860	2915	2915	2915	2915	9
479	20241126	122500	184235625	2920	2920	2920	2920	52
480	20241126	122400	184083785	2915	2915	2915	2915	0
481	20241126	122300	184083785	2915	2920	2920	2915	46
482	20241126	122200	183949470	2920	2920	2920	2920	211
483	20241126	122100	183333350	2910	2910	2910	2910	0
484	20241126	122000	183333350	2910	2920	2920	2910	3566
485	20241126	121900	172948425	2915	2915	2915	2915	0
486	20241126	121800	172948425	2915	2915	2915	2915	350
487	20241126	121700	171928175	2925	2925	2925	2925	0
488	20241126	121600	171928175	2925	2925	2925	2925	42
489	20241126	121500	171805325	2920	2920	2920	2920	0
490	20241126	121400	171805325	2920	2925	2925	2920	215
491	20241126	121300	171177310	2920	2920	2920	2920	0
492	20241126	121200	171177310	2920	2920	2925	2920	54
493	20241126	121100	171019420	2925	2925	2925	2925	0
494	20241126	121000	171019420	2925	2925	2925	2925	53
495	20241126	120900	170864395	2925	2925	2925	2925	0
496	20241126	120800	170864395	2925	2920	2925	2920	43
497	20241126	120700	170738755	2920	2920	2920	2920	343
498	20241126	120600	169737195	2920	2920	2920	2920	0
499	20241126	120500	169737195	2920	2920	2920	2920	43
500	20241126	120400	169611635	2920	2920	2920	2920	0
501	20241126	120300	169611635	2920	2920	2920	2920	42
502	20241126	120200	169488995	2915	2915	2915	2915	0
503	20241126	120100	169488995	2915	2920	2920	2915	1995
504	20241126	120000	163673355	2920	2920	2920	2920	2
505	20241126	115900	163667515	2925	2925	2925	2925	42
506	20241126	115800	163544665	2925	2925	2925	2925	0
507	20241126	115700	163544665	2925	2920	2925	2920	43
508	20241126	115600	163418955	2920	2920	2920	2920	1
509	20241126	115500	163416035	2920	2925	2925	2920	43
510	20241126	115400	163290265	2925	2920	2925	2915	1264
511	20241126	115300	159603295	2925	2925	2925	2925	0
512	20241126	115200	159603295	2925	2925	2925	2920	75
513	20241126	115100	159384020	2925	2925	2925	2925	15
514	20241126	115000	159340145	2925	2925	2925	2925	42
515	20241126	114900	159217295	2925	2920	2925	2920	312
516	20241126	114800	158306180	2920	2925	2925	2920	74
517	20241126	114700	158090075	2925	2925	2925	2925	15
518	20241126	114600	158046200	2925	2925	2925	2925	57
519	20241126	114500	157879475	2925	2925	2925	2925	144
520	20241126	114400	157458275	2925	2925	2925	2925	63
521	20241126	114300	157274000	2925	2925	2925	2925	14
522	20241126	114200	157233050	2925	2925	2925	2925	42
523	20241126	114100	157110200	2925	2925	2925	2925	15
524	20241126	114000	157066325	2925	2925	2925	2925	158
525	20241126	113900	156604175	2925	2925	2925	2925	44
526	20241126	113800	156475475	2925	2925	2925	2925	16
527	20241126	113700	156428675	2925	2925	2925	2925	56
528	20241126	113600	156264875	2925	2925	2925	2925	15
529	20241126	113500	156221000	2925	2925	2925	2925	57
530	20241126	113400	156054275	2925	2925	2925	2925	20
531	20241126	113300	155995775	2925	2920	2925	2920	57
532	20241126	113200	155829145	2925	2925	2925	2925	16
533	20241126	113100	155782345	2925	2925	2925	2925	64
534	20241126	113000	155595145	2925	2920	2925	2920	29
535	20241126	112900	155510390	2925	2925	2925	2925	56
536	20241126	112800	155346590	2925	2925	2925	2925	15
537	20241126	112700	155302715	2925	2920	2925	2920	65
538	20241126	112600	155112805	2915	2920	2925	2915	2421
539	20241126	112500	148053440	2925	2925	2925	2920	641
540	20241126	112400	146181610	2925	2925	2925	2925	74
541	20241126	112300	145965160	2925	2925	2925	2925	20
542	20241126	112200	145906660	2925	2925	2925	2925	58
543	20241126	112100	145737010	2925	2925	2925	2925	15
544	20241126	112000	145693135	2925	2925	2925	2925	56
545	20241126	111900	145529335	2925	2920	2925	2920	432
546	20241126	111800	144267815	2920	2920	2920	2920	44
547	20241126	111700	144139335	2920	2915	2920	2915	378
548	20241126	111600	143037395	2920	2920	2920	2920	515
549	20241126	111500	141533595	2920	2920	2925	2920	555
550	20241126	111400	139912920	2925	2925	2925	2925	58
551	20241126	111300	139743270	2925	2925	2925	2925	15
552	20241126	111200	139699395	2925	2925	2925	2925	14
553	20241126	111100	139658445	2925	2925	2925	2920	130
554	20241126	111000	139278290	2925	2925	2925	2925	30
555	20241126	110900	139190540	2925	2925	2925	2925	43
556	20241126	110800	139064765	2925	2920	2925	2920	44
557	20241126	110700	138936215	2925	2925	2925	2925	59
558	20241126	110600	138763640	2925	2925	2925	2925	14
559	20241126	110500	138722690	2925	2920	2925	2920	106
560	20241126	110400	138412880	2925	2925	2925	2925	14
561	20241126	110300	138371930	2925	2925	2925	2925	62
562	20241126	110200	138190580	2915	2925	2925	2915	16
563	20241126	110100	138143790	2925	2925	2925	2925	43
564	20241126	110000	138018015	2925	2925	2925	2925	27
565	20241126	105900	137939040	2925	2925	2925	2925	57
566	20241126	105800	137772315	2925	2925	2925	2925	24
567	20241126	105700	137702115	2925	2920	2925	2920	1718
568	20241126	105600	132685480	2920	2920	2920	2920	60
569	20241126	105500	132510280	2920	2920	2920	2920	14
570	20241126	105400	132469400	2920	2920	2920	2920	177
571	20241126	105300	131952560	2920	2920	2920	2920	80
572	20241126	105200	131718960	2920	2920	2920	2920	146
573	20241126	105100	131292640	2920	2920	2920	2920	3
574	20241126	105000	131283880	2920	2920	2920	2920	57
575	20241126	104900	131117440	2920	2920	2920	2920	36
576	20241126	104800	131012320	2920	2920	2920	2920	157
577	20241126	104700	130553880	2915	2920	2920	2915	26
578	20241126	104600	130478010	2920	2920	2920	2920	56
579	20241126	104500	130314490	2920	2920	2920	2920	2
580	20241126	104400	130308650	2920	2915	2920	2915	18
581	20241126	104300	130256105	2920	2920	2920	2915	68
582	20241126	104200	130057595	2915	2920	2920	2915	50
583	20241126	104100	129911770	2920	2920	2920	2920	62
584	20241126	104000	129730730	2920	2920	2920	2920	16
585	20241126	103900	129684010	2920	2920	2920	2920	43
586	20241126	103800	129558450	2925	2925	2925	2925	15
587	20241126	103700	129514575	2925	2925	2925	2925	56
588	20241126	103600	129350775	2925	2925	2925	2925	15
589	20241126	103500	129306900	2925	2925	2925	2925	58
590	20241126	103400	129137250	2925	2925	2925	2925	14
591	20241126	103300	129096300	2925	2925	2925	2925	46
592	20241126	103200	128961750	2925	2925	2925	2925	17
593	20241126	103100	128912025	2925	2925	2925	2925	14
594	20241126	103000	128871075	2925	2925	2925	2925	58
595	20241126	102900	128701425	2925	2925	2925	2925	16
596	20241126	102800	128654625	2925	2925	2925	2920	50
597	20241126	102700	128508395	2925	2925	2925	2925	49
598	20241126	102600	128365070	2925	2925	2925	2925	59
599	20241126	102500	128192495	2925	2925	2925	2925	14
600	20241126	102400	128151545	2910	2920	2925	2910	243
601	20241126	102300	127443335	2910	2915	2920	2910	190
602	20241126	102200	126890065	2910	2910	2910	2910	127
603	20241126	102100	126520495	2920	2915	2920	2910	153
604	20241126	102000	126074845	2925	2915	2925	2915	23
605	20241126	101900	126007620	2910	2920	2920	2910	153
606	20241126	101800	125562240	2920	2920	2925	2920	58
607	20241126	101700	125392720	2920	2920	2920	2920	15
608	20241126	101600	125348920	2910	2910	2910	2910	260
609	20241126	101500	124592320	2925	2920	2925	2920	98
610	20241126	101400	124305955	2920	2920	2920	2920	173
611	20241126	101300	123800795	2920	2920	2920	2910	444
612	20241126	101200	122504615	2910	2915	2920	2910	650
613	20241126	101100	120609950	2920	2920	2920	2920	52
614	20241126	101000	120458110	2920	2920	2920	2920	16
615	20241126	100900	120411390	2920	2920	2920	2920	61
616	20241126	100800	120233270	2920	2920	2920	2910	31
617	20241126	100700	120142835	2920	2920	2920	2920	76
618	20241126	100600	119920915	2920	2920	2920	2920	1018
619	20241126	100500	116948355	2920	2920	2920	2920	43
620	20241126	100400	116822795	2920	2920	2920	2920	68
621	20241126	100300	116624235	2920	2920	2920	2920	2019
622	20241126	100200	110728755	2915	2915	2915	2915	30
623	20241126	100100	110641305	2915	2915	2915	2915	14
624	20241126	100000	110600495	2910	2915	2915	2910	59
625	20241126	095900	110428515	2915	2910	2915	2910	844
626	20241126	095800	107972465	2915	2920	2920	2915	72
627	20241126	095700	107762515	2915	2920	2920	2915	224
628	20241126	095600	107109470	2920	2920	2920	2920	56
629	20241126	095500	106945950	2920	2925	2925	2920	58
630	20241126	095400	106776520	2920	2925	2925	2920	127
631	20241126	095300	106405395	2915	2915	2925	2915	2167
632	20241126	095200	100078245	2915	2920	2920	2915	34
633	20241126	095100	99979130	2910	2920	2920	2910	171
634	20241126	095000	99480810	2920	2920	2920	2920	42
635	20241126	094900	99358170	2920	2915	2920	2915	144
636	20241126	094800	98938190	2910	2910	2910	2910	600
637	20241126	094700	97192190	2910	2920	2920	2910	102
638	20241126	094600	96895300	2910	2915	2915	2910	504
639	20241126	094500	95428450	2920	2920	2920	2920	60
640	20241126	094400	95253250	2920	2920	2920	2920	2
641	20241126	094300	95247410	2915	2915	2915	2915	269
642	20241126	094200	94463275	2915	2915	2915	2915	0
643	20241126	094100	94463275	2915	2920	2920	2915	184
644	20241126	094000	93926485	2915	2915	2915	2915	408
645	20241126	093900	92737165	2915	2915	2915	2915	13
646	20241126	093800	92699270	2915	2915	2915	2915	10
647	20241126	093700	92670120	2915	2915	2915	2910	147
648	20241126	093600	92242240	2915	2915	2915	2915	17
649	20241126	093500	92192685	2915	2915	2915	2915	155
650	20241126	093400	91740860	2915	2915	2915	2915	384
651	20241126	093300	90621500	2915	2915	2915	2915	16
652	20241126	093200	90574860	2915	2915	2915	2910	203
653	20241126	093100	89983265	2915	2915	2915	2915	142
654	20241126	093000	89569335	2915	2915	2915	2915	292
655	20241126	092900	88718155	2910	2915	2915	2910	74
656	20241126	092800	88502665	2915	2915	2915	2915	38
657	20241126	092700	88391895	2915	2915	2915	2915	5
658	20241126	092600	88377320	2915	2910	2915	2910	1081
659	20241126	092500	85231575	2910	2910	2910	2910	2
660	20241126	092400	85225755	2905	2900	2905	2900	29
661	20241126	092300	85141535	2900	2910	2910	2900	1998
662	20241126	092200	79345075	2910	2910	2910	2910	109
663	20241126	092100	79027885	2910	2915	2915	2910	200
664	20241126	092000	78444990	2915	2915	2915	2915	0
665	20241126	091900	78444990	2915	2910	2915	2910	127
666	20241126	091800	78075410	2910	2910	2910	2910	7
667	20241126	091700	78055040	2910	2905	2910	2900	3241
668	20241126	091600	68643635	2910	2910	2910	2910	31
669	20241126	091500	68553425	2910	2910	2910	2910	1084
670	20241126	091400	65398985	2910	2910	2910	2910	2471
671	20241126	091300	58208375	2910	2910	2910	2910	26
672	20241126	091200	58132715	2910	2910	2910	2910	29
673	20241126	091100	58048325	2910	2910	2910	2905	1136
674	20241126	091000	54747365	2905	2905	2905	2905	485
675	20241126	090900	53338440	2905	2905	2905	2905	7
676	20241126	090800	53318105	2900	2900	2900	2900	309
677	20241126	090700	52422005	2900	2900	2900	2900	1404
678	20241126	090600	48350405	2900	2905	2905	2895	223
679	20241126	090500	47703945	2905	2890	2905	2890	3245
680	20241126	090400	38314795	2890	2910	2910	2890	5469
681	20241126	090300	22498575	2910	2910	2910	2895	3084
682	20241126	090200	13555195	2905	2915	2915	2900	1093
683	20241126	090100	10383770	2915	2910	2915	2900	2830
684	20241126	090000	2164495	2915	2920	2920	2915	742