KissMeData/185490/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203600	243310820	2860	2860	2860	2860	214
3	20241126	203500	243310820	2860	2860	2860	2860	0
4	20241126	203400	243310820	2860	2860	2860	2860	0
5	20241126	203300	243310820	2860	2860	2860	2860	0
6	20241126	203200	243310820	2860	2860	2860	2860	0
7	20241126	203100	243310820	2860	2860	2860	2860	0
8	20241126	203000	243310820	2860	2860	2860	2860	0
9	20241126	202900	243310820	2860	2860	2860	2860	0
10	20241126	202800	243310820	2860	2860	2860	2860	0
11	20241126	202700	243310820	2860	2860	2860	2860	0
12	20241126	202600	243310820	2860	2860	2860	2860	0
13	20241126	202500	243310820	2860	2860	2860	2860	0
14	20241126	202400	243310820	2860	2860	2860	2860	0
15	20241126	202300	243310820	2860	2860	2860	2860	0
16	20241126	202200	243310820	2860	2860	2860	2860	0
17	20241126	202100	243310820	2860	2860	2860	2860	0
18	20241126	202000	243310820	2860	2860	2860	2860	0
19	20241126	201900	243310820	2860	2860	2860	2860	0
20	20241126	201800	243310820	2860	2860	2860	2860	0
21	20241126	201700	243310820	2860	2860	2860	2860	0
22	20241126	201600	243310820	2860	2860	2860	2860	0
23	20241126	201500	243310820	2860	2860	2860	2860	0
24	20241126	201400	243310820	2860	2860	2860	2860	0
25	20241126	201300	243310820	2860	2860	2860	2860	0
26	20241126	201200	243310820	2860	2860	2860	2860	0
27	20241126	201100	243310820	2860	2860	2860	2860	0
28	20241126	201000	243310820	2860	2860	2860	2860	0
29	20241126	200900	243310820	2860	2860	2860	2860	0
30	20241126	200800	243310820	2860	2860	2860	2860	0
31	20241126	200700	243310820	2860	2860	2860	2860	0
32	20241126	200600	243310820	2860	2860	2860	2860	214
33	20241126	200500	243310820	2860	2860	2860	2860	0
34	20241126	200400	243310820	2860	2860	2860	2860	0
35	20241126	200300	243310820	2860	2860	2860	2860	0
36	20241126	200200	243310820	2860	2860	2860	2860	0
37	20241126	200100	243310820	2860	2860	2860	2860	0
38	20241126	200000	243310820	2860	2860	2860	2860	0
39	20241126	195900	243310820	2860	2860	2860	2860	0
40	20241126	195800	243310820	2860	2860	2860	2860	0
41	20241126	195700	243310820	2860	2860	2860	2860	0
42	20241126	195600	243310820	2860	2860	2860	2860	0
43	20241126	195500	243310820	2860	2860	2860	2860	0
44	20241126	195400	243310820	2860	2860	2860	2860	0
45	20241126	195300	243310820	2860	2860	2860	2860	0
46	20241126	195200	243310820	2860	2860	2860	2860	0
47	20241126	195100	243310820	2860	2860	2860	2860	0
48	20241126	195000	243310820	2860	2860	2860	2860	0
49	20241126	194900	243310820	2860	2860	2860	2860	0
50	20241126	194800	243310820	2860	2860	2860	2860	0
51	20241126	194700	243310820	2860	2860	2860	2860	0
52	20241126	194600	243310820	2860	2860	2860	2860	0
53	20241126	194500	243310820	2860	2860	2860	2860	0
54	20241126	194400	243310820	2860	2860	2860	2860	0
55	20241126	194300	243310820	2860	2860	2860	2860	0
56	20241126	194200	243310820	2860	2860	2860	2860	0
57	20241126	194100	243310820	2860	2860	2860	2860	0
58	20241126	194000	243310820	2860	2860	2860	2860	0
59	20241126	193900	243310820	2860	2860	2860	2860	0
60	20241126	193800	243310820	2860	2860	2860	2860	0
61	20241126	193700	243310820	2860	2860	2860	2860	0
62	20241126	193600	243310820	2860	2860	2860	2860	214
63	20241126	193500	243310820	2860	2860	2860	2860	0
64	20241126	193400	243310820	2860	2860	2860	2860	0
65	20241126	193300	243310820	2860	2860	2860	2860	0
66	20241126	193200	243310820	2860	2860	2860	2860	0
67	20241126	193100	243310820	2860	2860	2860	2860	0
68	20241126	193000	243310820	2860	2860	2860	2860	0
69	20241126	192900	243310820	2860	2860	2860	2860	0
70	20241126	192800	243310820	2860	2860	2860	2860	0
71	20241126	192700	243310820	2860	2860	2860	2860	0
72	20241126	192600	243310820	2860	2860	2860	2860	0
73	20241126	192500	243310820	2860	2860	2860	2860	0
74	20241126	192400	243310820	2860	2860	2860	2860	0
75	20241126	192300	243310820	2860	2860	2860	2860	0
76	20241126	192200	243310820	2860	2860	2860	2860	0
77	20241126	192100	243310820	2860	2860	2860	2860	0
78	20241126	192000	243310820	2860	2860	2860	2860	0
79	20241126	191900	243310820	2860	2860	2860	2860	0
80	20241126	191800	243310820	2860	2860	2860	2860	0
81	20241126	191700	243310820	2860	2860	2860	2860	0
82	20241126	191600	243310820	2860	2860	2860	2860	0
83	20241126	191500	243310820	2860	2860	2860	2860	0
84	20241126	191400	243310820	2860	2860	2860	2860	0
85	20241126	191300	243310820	2860	2860	2860	2860	0
86	20241126	191200	243310820	2860	2860	2860	2860	0
87	20241126	191100	243310820	2860	2860	2860	2860	0
88	20241126	191000	243310820	2860	2860	2860	2860	0
89	20241126	190900	243310820	2860	2860	2860	2860	0
90	20241126	190800	243310820	2860	2860	2860	2860	0
91	20241126	190700	243310820	2860	2860	2860	2860	0
92	20241126	190600	243310820	2860	2860	2860	2860	214
93	20241126	190500	243310820	2860	2860	2860	2860	0
94	20241126	190400	243310820	2860	2860	2860	2860	0
95	20241126	190300	243310820	2860	2860	2860	2860	0
96	20241126	190200	243310820	2860	2860	2860	2860	0
97	20241126	190100	243310820	2860	2860	2860	2860	0
98	20241126	190000	243310820	2860	2860	2860	2860	0
99	20241126	185900	243310820	2860	2860	2860	2860	0
100	20241126	185800	243310820	2860	2860	2860	2860	0
101	20241126	185700	243310820	2860	2860	2860	2860	0
102	20241126	185600	243310820	2860	2860	2860	2860	0
103	20241126	185500	243310820	2860	2860	2860	2860	0
104	20241126	185400	243310820	2860	2860	2860	2860	0
105	20241126	185300	243310820	2860	2860	2860	2860	0
106	20241126	185200	243310820	2860	2860	2860	2860	0
107	20241126	185100	243310820	2860	2860	2860	2860	0
108	20241126	185000	243310820	2860	2860	2860	2860	0
109	20241126	184900	243310820	2860	2860	2860	2860	0
110	20241126	184800	243310820	2860	2860	2860	2860	0
111	20241126	184700	243310820	2860	2860	2860	2860	0
112	20241126	184600	243310820	2860	2860	2860	2860	0
113	20241126	184500	243310820	2860	2860	2860	2860	0
114	20241126	184400	243310820	2860	2860	2860	2860	0
115	20241126	184300	243310820	2860	2860	2860	2860	0
116	20241126	184200	243310820	2860	2860	2860	2860	0
117	20241126	184100	243310820	2860	2860	2860	2860	0
118	20241126	184000	243310820	2860	2860	2860	2860	0
119	20241126	183900	243310820	2860	2860	2860	2860	0
120	20241126	183800	243310820	2860	2860	2860	2860	0
121	20241126	183700	243310820	2860	2860	2860	2860	0
122	20241126	183600	243310820	2860	2860	2860	2860	214
123	20241126	183500	243310820	2860	2860	2860	2860	0
124	20241126	183400	243310820	2860	2860	2860	2860	0
125	20241126	183300	243310820	2860	2860	2860	2860	0
126	20241126	183200	243310820	2860	2860	2860	2860	0
127	20241126	183100	243310820	2860	2860	2860	2860	0
128	20241126	183000	243310820	2860	2860	2860	2860	0
129	20241126	182900	243310820	2860	2860	2860	2860	0
130	20241126	182800	243310820	2860	2860	2860	2860	0
131	20241126	182700	243310820	2860	2860	2860	2860	0
132	20241126	182600	243310820	2860	2860	2860	2860	0
133	20241126	182500	243310820	2860	2860	2860	2860	0
134	20241126	182400	243310820	2860	2860	2860	2860	0
135	20241126	182300	243310820	2860	2860	2860	2860	0
136	20241126	182200	243310820	2860	2860	2860	2860	0
137	20241126	182100	243310820	2860	2860	2860	2860	0
138	20241126	182000	243310820	2860	2860	2860	2860	0
139	20241126	181900	243310820	2860	2860	2860	2860	0
140	20241126	181800	243310820	2860	2860	2860	2860	0
141	20241126	181700	243310820	2860	2860	2860	2860	0
142	20241126	181600	243310820	2860	2860	2860	2860	0
143	20241126	181500	243310820	2860	2860	2860	2860	0
144	20241126	181400	243310820	2860	2860	2860	2860	0
145	20241126	181300	243310820	2860	2860	2860	2860	0
146	20241126	181200	243310820	2860	2860	2860	2860	0
147	20241126	181100	243310820	2860	2860	2860	2860	0
148	20241126	181000	243310820	2860	2860	2860	2860	0
149	20241126	180900	243310820	2860	2860	2860	2860	0
150	20241126	180800	243310820	2860	2860	2860	2860	0
151	20241126	180700	243310820	2860	2860	2860	2860	0
152	20241126	180600	243310820	2860	2860	2860	2860	214
153	20241126	180500	243310820	2860	2860	2860	2860	0
154	20241126	180400	243310820	2860	2860	2860	2860	0
155	20241126	180300	243310820	2860	2860	2860	2860	0
156	20241126	180200	243310820	2860	2860	2860	2860	0
157	20241126	180100	243310820	2860	2860	2860	2860	0
158	20241126	180000	243310820	2860	2860	2860	2860	0
159	20241126	175900	243310820	2860	2860	2860	2860	0
160	20241126	175800	243310820	2860	2860	2860	2860	0
161	20241126	175700	243310820	2860	2860	2860	2860	0
162	20241126	175600	243310820	2860	2860	2860	2860	0
163	20241126	175500	243310820	2860	2860	2860	2860	0
164	20241126	175400	243310820	2860	2860	2860	2860	0
165	20241126	175300	243310820	2860	2860	2860	2860	0
166	20241126	175200	243310820	2860	2860	2860	2860	0
167	20241126	175100	243310820	2860	2860	2860	2860	0
168	20241126	175000	243310820	2860	2860	2860	2860	0
169	20241126	174900	243310820	2860	2860	2860	2860	0
170	20241126	174800	243310820	2860	2860	2860	2860	0
171	20241126	174700	243310820	2860	2860	2860	2860	0
172	20241126	174600	243310820	2860	2860	2860	2860	0
173	20241126	174500	243310820	2860	2860	2860	2860	0
174	20241126	174400	243310820	2860	2860	2860	2860	0
175	20241126	174300	243310820	2860	2860	2860	2860	0
176	20241126	174200	243310820	2860	2860	2860	2860	0
177	20241126	174100	243310820	2860	2860	2860	2860	0
178	20241126	174000	243310820	2860	2860	2860	2860	0
179	20241126	173900	243310820	2860	2860	2860	2860	0
180	20241126	173800	243310820	2860	2860	2860	2860	0
181	20241126	173700	243310820	2860	2860	2860	2860	0
182	20241126	173600	243310820	2860	2860	2860	2860	214
183	20241126	173500	243310820	2860	2860	2860	2860	0
184	20241126	173400	243310820	2860	2860	2860	2860	0
185	20241126	173300	243310820	2860	2860	2860	2860	0
186	20241126	173200	243310820	2860	2860	2860	2860	0
187	20241126	173100	243310820	2860	2860	2860	2860	0
188	20241126	173000	243310820	2860	2860	2860	2860	0
189	20241126	172900	243310820	2860	2860	2860	2860	0
190	20241126	172800	243310820	2860	2860	2860	2860	0
191	20241126	172700	243310820	2860	2860	2860	2860	0
192	20241126	172600	243310820	2860	2860	2860	2860	0
193	20241126	172500	243310820	2860	2860	2860	2860	0
194	20241126	172400	243310820	2860	2860	2860	2860	0
195	20241126	172300	243310820	2860	2860	2860	2860	0
196	20241126	172200	243310820	2860	2860	2860	2860	0
197	20241126	172100	243310820	2860	2860	2860	2860	0
198	20241126	172000	243310820	2860	2860	2860	2860	0
199	20241126	171900	243310820	2860	2860	2860	2860	0
200	20241126	171800	243310820	2860	2860	2860	2860	0
201	20241126	171700	243310820	2860	2860	2860	2860	0
202	20241126	171600	243310820	2860	2860	2860	2860	0
203	20241126	171500	243310820	2860	2860	2860	2860	0
204	20241126	171400	243310820	2860	2860	2860	2860	0
205	20241126	171300	243310820	2860	2860	2860	2860	0
206	20241126	171200	243310820	2860	2860	2860	2860	0
207	20241126	171100	243310820	2860	2860	2860	2860	0
208	20241126	171000	243310820	2860	2860	2860	2860	0
209	20241126	170900	243310820	2860	2860	2860	2860	0
210	20241126	170800	243310820	2860	2860	2860	2860	0
211	20241126	170700	243310820	2860	2860	2860	2860	0
212	20241126	170600	243310820	2860	2860	2860	2860	214
213	20241126	170500	243310820	2860	2860	2860	2860	0
214	20241126	170400	243310820	2860	2860	2860	2860	0
215	20241126	170300	243310820	2860	2860	2860	2860	0
216	20241126	170200	243310820	2860	2860	2860	2860	0
217	20241126	170100	243310820	2860	2860	2860	2860	0
218	20241126	170000	243310820	2860	2860	2860	2860	0
219	20241126	165900	243310820	2860	2860	2860	2860	0
220	20241126	165800	243310820	2860	2860	2860	2860	0
221	20241126	165700	243310820	2860	2860	2860	2860	0
222	20241126	165600	243310820	2860	2860	2860	2860	0
223	20241126	165500	243310820	2860	2860	2860	2860	0
224	20241126	165400	243310820	2860	2860	2860	2860	0
225	20241126	165300	243310820	2860	2860	2860	2860	0
226	20241126	165200	243310820	2860	2860	2860	2860	0
227	20241126	165100	243310820	2860	2860	2860	2860	0
228	20241126	165000	243310820	2860	2860	2860	2860	0
229	20241126	164900	243310820	2860	2860	2860	2860	0
230	20241126	164800	243310820	2860	2860	2860	2860	0
231	20241126	164700	243310820	2860	2860	2860	2860	0
232	20241126	164600	243310820	2860	2860	2860	2860	0
233	20241126	164500	243310820	2860	2860	2860	2860	0
234	20241126	164400	243310820	2860	2860	2860	2860	0
235	20241126	164300	243310820	2860	2860	2860	2860	0
236	20241126	164200	243310820	2860	2860	2860	2860	0
237	20241126	164100	243310820	2860	2860	2860	2860	0
238	20241126	164000	243310820	2860	2860	2860	2860	0
239	20241126	163900	243310820	2860	2860	2860	2860	0
240	20241126	163800	243310820	2860	2860	2860	2860	0
241	20241126	163700	243310820	2860	2860	2860	2860	0
242	20241126	163600	243310820	2860	2860	2860	2860	214
243	20241126	163500	243310820	2860	2860	2860	2860	0
244	20241126	163400	243310820	2860	2860	2860	2860	0
245	20241126	163300	243310820	2860	2860	2860	2860	0
246	20241126	163200	243310820	2860	2860	2860	2860	0
247	20241126	163100	243310820	2860	2860	2860	2860	0
248	20241126	163000	243310820	2860	2860	2860	2860	0
249	20241126	162900	243310820	2860	2860	2860	2860	0
250	20241126	162800	243310820	2860	2860	2860	2860	0
251	20241126	162700	243310820	2860	2860	2860	2860	0
252	20241126	162600	243310820	2860	2860	2860	2860	0
253	20241126	162500	243310820	2860	2860	2860	2860	0
254	20241126	162400	243310820	2860	2860	2860	2860	0
255	20241126	162300	243310820	2860	2860	2860	2860	0
256	20241126	162200	243310820	2860	2860	2860	2860	0
257	20241126	162100	243310820	2860	2860	2860	2860	0
258	20241126	162000	243310820	2860	2860	2860	2860	0
259	20241126	161900	243310820	2860	2860	2860	2860	0
260	20241126	161800	243310820	2860	2860	2860	2860	0
261	20241126	161700	243310820	2860	2860	2860	2860	0
262	20241126	161600	243310820	2860	2860	2860	2860	0
263	20241126	161500	243310820	2860	2860	2860	2860	0
264	20241126	161400	243310820	2860	2860	2860	2860	0
265	20241126	161300	243310820	2860	2860	2860	2860	0
266	20241126	161200	243310820	2860	2860	2860	2860	0
267	20241126	161100	243310820	2860	2860	2860	2860	0
268	20241126	161000	243310820	2860	2860	2860	2860	0
269	20241126	160900	243310820	2860	2860	2860	2860	0
270	20241126	160800	243310820	2860	2860	2860	2860	0
271	20241126	160700	243310820	2860	2860	2860	2860	0
272	20241126	160600	243310820	2860	2860	2860	2860	214
273	20241126	160500	243310820	2860	2860	2860	2860	0
274	20241126	160400	243310820	2860	2860	2860	2860	0
275	20241126	160300	243310820	2860	2860	2860	2860	0
276	20241126	160200	243310820	2860	2860	2860	2860	0
277	20241126	160100	243310820	2860	2860	2860	2860	0
278	20241126	160000	243310820	2860	2860	2860	2860	0
279	20241126	155900	243310820	2860	2860	2860	2860	0
280	20241126	155800	243310820	2860	2860	2860	2860	0
281	20241126	155700	243310820	2860	2860	2860	2860	0
282	20241126	155600	243310820	2860	2860	2860	2860	0
283	20241126	155500	243310820	2860	2860	2860	2860	0
284	20241126	155400	243310820	2860	2860	2860	2860	0
285	20241126	155300	243310820	2860	2860	2860	2860	0
286	20241126	155200	243310820	2860	2860	2860	2860	0
287	20241126	155100	243310820	2860	2860	2860	2860	0
288	20241126	155000	243310820	2860	2860	2860	2860	0
289	20241126	154900	243310820	2860	2860	2860	2860	0
290	20241126	154800	243310820	2860	2860	2860	2860	0
291	20241126	154700	243310820	2860	2860	2860	2860	0
292	20241126	154600	243310820	2860	2860	2860	2860	0
293	20241126	154500	243310820	2860	2860	2860	2860	0
294	20241126	154400	243310820	2860	2860	2860	2860	0
295	20241126	154300	243310820	2860	2860	2860	2860	0
296	20241126	154200	243310820	2860	2860	2860	2860	0
297	20241126	154100	243310820	2860	2860	2860	2860	0
298	20241126	154000	243310820	2860	2860	2860	2860	0
299	20241126	153900	243310820	2860	2860	2860	2860	0
300	20241126	153800	243310820	2860	2860	2860	2860	0
301	20241126	153700	243310820	2860	2860	2860	2860	0
302	20241126	153600	243310820	2860	2860	2860	2860	214
303	20241126	153500	243310820	2860	2860	2860	2860	0
304	20241126	153400	243310820	2860	2860	2860	2860	0
305	20241126	153300	243310820	2860	2860	2860	2860	0
306	20241126	153200	243310820	2860	2860	2860	2860	0
307	20241126	153100	243310820	2860	2860	2860	2860	0
308	20241126	153000	243310820	2860	2860	2860	2860	214
309	20241126	152900	242698780	2845	2845	2845	2845	0
310	20241126	152800	242698780	2845	2845	2845	2845	0
311	20241126	152700	242698780	2845	2845	2845	2845	0
312	20241126	152600	242698780	2845	2845	2845	2845	0
313	20241126	152500	242698780	2845	2845	2845	2845	0
314	20241126	152400	242698780	2845	2845	2845	2845	0
315	20241126	152300	242698780	2845	2845	2845	2845	0
316	20241126	152200	242698780	2845	2845	2845	2845	0
317	20241126	152100	242698780	2845	2845	2845	2845	0
318	20241126	152000	242698780	2845	2845	2845	2845	0
319	20241126	151900	242698780	2845	2860	2860	2845	4264
320	20241126	151800	230566175	2875	2875	2875	2875	0
321	20241126	151700	230566175	2875	2880	2880	2875	257
322	20241126	151600	229826955	2885	2885	2885	2885	34
323	20241126	151500	229728865	2885	2885	2885	2885	0
324	20241126	151400	229728865	2885	2885	2885	2885	100
325	20241126	151300	229440365	2885	2885	2885	2885	0
326	20241126	151200	229440365	2885	2885	2885	2885	0
327	20241126	151100	229440365	2885	2885	2885	2885	10
328	20241126	151000	229411515	2880	2880	2880	2880	970
329	20241126	150900	226617915	2865	2865	2865	2865	0
330	20241126	150800	226617915	2865	2865	2865	2865	0
331	20241126	150700	226617915	2865	2865	2865	2865	0
332	20241126	150600	226617915	2865	2865	2865	2865	0
333	20241126	150500	226617915	2865	2865	2865	2865	0
334	20241126	150400	226617915	2865	2865	2865	2865	0
335	20241126	150300	226617915	2865	2880	2880	2865	1139
336	20241126	150200	223346290	2870	2870	2870	2870	10
337	20241126	150100	223317590	2860	2860	2860	2860	0
338	20241126	150000	223317590	2860	2870	2870	2860	753
339	20241126	145900	221162975	2875	2875	2875	2875	100
340	20241126	145800	220875475	2865	2865	2865	2865	0
341	20241126	145700	220875475	2865	2865	2865	2865	0
342	20241126	145600	220875475	2865	2865	2865	2865	0
343	20241126	145500	220875475	2865	2865	2865	2865	0
344	20241126	145400	220875475	2865	2865	2865	2865	0
345	20241126	145300	220875475	2865	2865	2865	2865	0
346	20241126	145200	220875475	2865	2865	2865	2865	0
347	20241126	145100	220875475	2865	2865	2865	2865	0
348	20241126	145000	220875475	2865	2865	2865	2865	0
349	20241126	144900	220875475	2865	2865	2865	2865	42
350	20241126	144800	220755145	2870	2870	2870	2870	0
351	20241126	144700	220755145	2870	2870	2870	2870	0
352	20241126	144600	220755145	2870	2870	2870	2870	0
353	20241126	144500	220755145	2870	2870	2870	2870	0
354	20241126	144400	220755145	2870	2870	2870	2870	0
355	20241126	144300	220755145	2870	2870	2870	2870	0
356	20241126	144200	220755145	2870	2870	2870	2870	0
357	20241126	144100	220755145	2870	2870	2870	2870	0
358	20241126	144000	220755145	2870	2870	2870	2870	0
359	20241126	143900	220755145	2870	2870	2870	2870	0
360	20241126	143800	220755145	2870	2870	2870	2870	0
361	20241126	143700	220755145	2870	2870	2870	2870	554
362	20241126	143600	219165165	2865	2865	2865	2865	0
363	20241126	143500	219165165	2865	2865	2865	2865	0
364	20241126	143400	219165165	2865	2865	2865	2865	0
365	20241126	143300	219165165	2865	2865	2865	2865	0
366	20241126	143200	219165165	2865	2865	2865	2865	0
367	20241126	143100	219165165	2865	2860	2865	2860	145
368	20241126	143000	218750220	2880	2880	2880	2880	0
369	20241126	142900	218750220	2880	2880	2880	2880	0
370	20241126	142800	218750220	2880	2880	2880	2880	0
371	20241126	142700	218750220	2880	2880	2880	2880	0
372	20241126	142600	218750220	2880	2880	2880	2880	0
373	20241126	142500	218750220	2880	2880	2880	2880	15
374	20241126	142400	218707020	2865	2865	2865	2865	0
375	20241126	142300	218707020	2865	2865	2865	2865	583
376	20241126	142200	217036725	2865	2865	2865	2865	0
377	20241126	142100	217036725	2865	2865	2865	2865	0
378	20241126	142000	217036725	2865	2865	2865	2865	0
379	20241126	141900	217036725	2865	2865	2865	2865	0
380	20241126	141800	217036725	2865	2865	2865	2865	0
381	20241126	141700	217036725	2865	2865	2865	2865	0
382	20241126	141600	217036725	2865	2865	2865	2865	0
383	20241126	141500	217036725	2865	2865	2865	2865	0
384	20241126	141400	217036725	2865	2875	2875	2865	180
385	20241126	141300	216519895	2875	2875	2875	2875	0
386	20241126	141200	216519895	2875	2875	2875	2875	0
387	20241126	141100	216519895	2875	2875	2875	2875	0
388	20241126	141000	216519895	2875	2875	2875	2875	0
389	20241126	140900	216519895	2875	2875	2875	2875	0
390	20241126	140800	216519895	2875	2875	2875	2875	0
391	20241126	140700	216519895	2875	2875	2875	2875	0
392	20241126	140600	216519895	2875	2875	2875	2875	0
393	20241126	140500	216519895	2875	2875	2875	2875	0
394	20241126	140400	216519895	2875	2875	2875	2875	0
395	20241126	140300	216519895	2875	2875	2875	2875	0
396	20241126	140200	216519895	2875	2875	2875	2875	4
397	20241126	140100	216508395	2905	2905	2905	2905	0
398	20241126	140000	216508395	2905	2905	2905	2905	0
399	20241126	135900	216508395	2905	2905	2905	2905	0
400	20241126	135800	216508395	2905	2900	2905	2900	43
401	20241126	135700	216383515	2900	2900	2900	2900	0
402	20241126	135600	216383515	2900	2900	2900	2900	0
403	20241126	135500	216383515	2900	2900	2900	2900	0
404	20241126	135400	216383515	2900	2900	2900	2900	0
405	20241126	135300	216383515	2900	2900	2900	2900	0
406	20241126	135200	216383515	2900	2900	2900	2900	0
407	20241126	135100	216383515	2900	2900	2900	2900	0
408	20241126	135000	216383515	2900	2900	2900	2900	0
409	20241126	134900	216383515	2900	2900	2900	2900	1
410	20241126	134800	216380615	2900	2900	2900	2900	0
411	20241126	134700	216380615	2900	2900	2900	2900	400
412	20241126	134600	215220615	2900	2900	2900	2900	6
413	20241126	134500	215203215	2910	2910	2910	2910	0
414	20241126	134400	215203215	2910	2910	2910	2910	0
415	20241126	134300	215203215	2910	2895	2910	2895	10
416	20241126	134200	215174220	2875	2875	2875	2875	0
417	20241126	134100	215174220	2875	2875	2875	2875	0
418	20241126	134000	215174220	2875	2875	2875	2875	21
419	20241126	133900	215113845	2905	2905	2905	2905	0
420	20241126	133800	215113845	2905	2905	2905	2905	0
421	20241126	133700	215113845	2905	2905	2905	2905	10
422	20241126	133600	215084795	2870	2890	2890	2870	200
423	20241126	133500	214506995	2920	2920	2920	2920	0
424	20241126	133400	214506995	2920	2920	2920	2920	0
425	20241126	133300	214506995	2920	2920	2920	2920	0
426	20241126	133200	214506995	2920	2920	2920	2920	0
427	20241126	133100	214506995	2920	2920	2920	2920	0
428	20241126	133000	214506995	2920	2895	2920	2895	267
429	20241126	132900	213733780	2895	2920	2930	2895	215
430	20241126	132800	213110920	2895	2895	2895	2895	0
431	20241126	132700	213110920	2895	2895	2895	2895	1
432	20241126	132600	213108025	2925	2925	2925	2925	0
433	20241126	132500	213108025	2925	2925	2930	2925	26
434	20241126	132400	213031880	2930	2925	2930	2925	28
435	20241126	132300	212949885	2930	2925	2930	2925	10
436	20241126	132200	212920590	2925	2925	2925	2925	10
437	20241126	132100	212891340	2915	2915	2915	2915	0
438	20241126	132000	212891340	2915	2915	2915	2915	1
439	20241126	131900	212888425	2915	2915	2915	2915	500
440	20241126	131800	211430925	2915	2915	2915	2915	0
441	20241126	131700	211430925	2915	2910	2915	2910	10
442	20241126	131600	211401805	2900	2900	2900	2900	0
443	20241126	131500	211401805	2900	2900	2900	2900	3
444	20241126	131400	211393105	2900	2900	2900	2900	0
445	20241126	131300	211393105	2900	2900	2900	2900	0
446	20241126	131200	211393105	2900	2900	2900	2900	358
447	20241126	131100	210354905	2920	2920	2920	2920	0
448	20241126	131000	210354905	2920	2905	2930	2905	620
449	20241126	130900	208543395	2900	2880	2900	2880	1641
450	20241126	130800	203808855	2875	2860	2875	2860	7428
451	20241126	130700	182532190	2855	2845	2855	2845	2070
452	20241126	130600	176627840	2835	2835	2835	2835	0
453	20241126	130500	176627840	2835	2835	2835	2835	0
454	20241126	130400	176627840	2835	2835	2835	2835	0
455	20241126	130300	176627840	2835	2835	2835	2835	0
456	20241126	130200	176627840	2835	2835	2835	2835	0
457	20241126	130100	176627840	2835	2835	2835	2835	0
458	20241126	130000	176627840	2835	2835	2835	2835	0
459	20241126	125900	176627840	2835	2835	2835	2835	0
460	20241126	125800	176627840	2835	2835	2835	2835	0
461	20241126	125700	176627840	2835	2835	2835	2835	79
462	20241126	125600	176403875	2835	2835	2835	2835	0
463	20241126	125500	176403875	2835	2835	2835	2835	0
464	20241126	125400	176403875	2835	2835	2835	2835	0
465	20241126	125300	176403875	2835	2835	2835	2835	0
466	20241126	125200	176403875	2835	2835	2835	2835	0
467	20241126	125100	176403875	2835	2835	2835	2835	0
468	20241126	125000	176403875	2835	2835	2835	2835	0
469	20241126	124900	176403875	2835	2835	2835	2835	0
470	20241126	124800	176403875	2835	2835	2835	2835	0
471	20241126	124700	176403875	2835	2835	2835	2835	928
472	20241126	124600	173772995	2835	2835	2835	2835	0
473	20241126	124500	173772995	2835	2835	2835	2835	0
474	20241126	124400	173772995	2835	2835	2835	2835	0
475	20241126	124300	173772995	2835	2835	2835	2835	0
476	20241126	124200	173772995	2835	2835	2835	2835	0
477	20241126	124100	173772995	2835	2835	2835	2835	0
478	20241126	124000	173772995	2835	2835	2835	2835	0
479	20241126	123900	173772995	2835	2835	2835	2835	0
480	20241126	123800	173772995	2835	2835	2835	2835	0
481	20241126	123700	173772995	2835	2835	2835	2835	38
482	20241126	123600	173665265	2835	2835	2835	2835	0
483	20241126	123500	173665265	2835	2835	2835	2835	0
484	20241126	123400	173665265	2835	2835	2835	2835	0
485	20241126	123300	173665265	2835	2835	2835	2835	0
486	20241126	123200	173665265	2835	2835	2835	2835	62
487	20241126	123100	173489495	2835	2840	2840	2835	838
488	20241126	123000	171113740	2850	2850	2850	2850	0
489	20241126	122900	171113740	2850	2850	2850	2850	0
490	20241126	122800	171113740	2850	2850	2850	2850	0
491	20241126	122700	171113740	2850	2850	2850	2850	0
492	20241126	122600	171113740	2850	2850	2850	2850	0
493	20241126	122500	171113740	2850	2850	2850	2850	0
494	20241126	122400	171113740	2850	2850	2850	2850	0
495	20241126	122300	171113740	2850	2850	2850	2850	0
496	20241126	122200	171113740	2850	2850	2850	2850	0
497	20241126	122100	171113740	2850	2850	2850	2850	0
498	20241126	122000	171113740	2850	2850	2850	2850	0
499	20241126	121900	171113740	2850	2850	2850	2850	0
500	20241126	121800	171113740	2850	2850	2850	2850	0
501	20241126	121700	171113740	2850	2850	2850	2850	0
502	20241126	121600	171113740	2850	2850	2850	2850	0
503	20241126	121500	171113740	2850	2850	2850	2850	1
504	20241126	121400	171110890	2845	2845	2845	2845	14
505	20241126	121300	171071060	2850	2850	2850	2850	0
506	20241126	121200	171071060	2850	2850	2850	2850	0
507	20241126	121100	171071060	2850	2850	2850	2850	0
508	20241126	121000	171071060	2850	2850	2850	2850	0
509	20241126	120900	171071060	2850	2850	2850	2850	0
510	20241126	120800	171071060	2850	2850	2850	2850	0
511	20241126	120700	171071060	2850	2850	2850	2850	0
512	20241126	120600	171071060	2850	2850	2850	2850	0
513	20241126	120500	171071060	2850	2850	2850	2850	701
514	20241126	120400	169073210	2850	2850	2850	2850	30
515	20241126	120300	168987710	2855	2855	2855	2855	0
516	20241126	120200	168987710	2855	2855	2855	2855	0
517	20241126	120100	168987710	2855	2855	2855	2855	0
518	20241126	120000	168987710	2855	2855	2855	2855	0
519	20241126	115900	168987710	2855	2855	2855	2855	0
520	20241126	115800	168987710	2855	2855	2855	2855	0
521	20241126	115700	168987710	2855	2855	2855	2855	0
522	20241126	115600	168987710	2855	2855	2855	2855	0
523	20241126	115500	168987710	2855	2855	2855	2855	0
524	20241126	115400	168987710	2855	2855	2855	2855	0
525	20241126	115300	168987710	2855	2855	2855	2855	0
526	20241126	115200	168987710	2855	2855	2855	2855	0
527	20241126	115100	168987710	2855	2855	2855	2855	0
528	20241126	115000	168987710	2855	2855	2855	2855	0
529	20241126	114900	168987710	2855	2855	2855	2855	0
530	20241126	114800	168987710	2855	2855	2855	2855	0
531	20241126	114700	168987710	2855	2855	2855	2855	0
532	20241126	114600	168987710	2855	2855	2855	2855	0
533	20241126	114500	168987710	2855	2855	2855	2855	1
534	20241126	114400	168984855	2850	2850	2850	2850	0
535	20241126	114300	168984855	2850	2850	2850	2850	0
536	20241126	114200	168984855	2850	2850	2850	2850	0
537	20241126	114100	168984855	2850	2850	2850	2850	0
538	20241126	114000	168984855	2850	2850	2850	2850	0
539	20241126	113900	168984855	2850	2850	2850	2850	0
540	20241126	113800	168984855	2850	2850	2850	2850	303
541	20241126	113700	168121305	2850	2850	2850	2850	0
542	20241126	113600	168121305	2850	2850	2850	2850	0
543	20241126	113500	168121305	2850	2850	2850	2850	0
544	20241126	113400	168121305	2850	2850	2850	2850	0
545	20241126	113300	168121305	2850	2850	2850	2850	0
546	20241126	113200	168121305	2850	2850	2850	2850	0
547	20241126	113100	168121305	2850	2850	2850	2850	0
548	20241126	113000	168121305	2850	2850	2850	2850	0
549	20241126	112900	168121305	2850	2850	2850	2850	0
550	20241126	112800	168121305	2850	2850	2850	2850	0
551	20241126	112700	168121305	2850	2850	2850	2850	0
552	20241126	112600	168121305	2850	2850	2850	2850	144
553	20241126	112500	167710905	2850	2850	2850	2850	1
554	20241126	112400	167708055	2850	2850	2850	2850	3
555	20241126	112300	167699505	2860	2860	2860	2860	0
556	20241126	112200	167699505	2860	2860	2860	2860	0
557	20241126	112100	167699505	2860	2860	2860	2860	103
558	20241126	112000	167404925	2860	2860	2860	2860	462
559	20241126	111900	166083605	2860	2840	2860	2840	1000
560	20241126	111800	163232830	2835	2835	2835	2835	0
561	20241126	111700	163232830	2835	2835	2835	2835	0
562	20241126	111600	163232830	2835	2835	2835	2835	0
563	20241126	111500	163232830	2835	2835	2835	2835	98
564	20241126	111400	162955000	2840	2840	2840	2840	0
565	20241126	111300	162955000	2840	2840	2840	2840	0
566	20241126	111200	162955000	2840	2840	2840	2840	0
567	20241126	111100	162955000	2840	2840	2840	2840	0
568	20241126	111000	162955000	2840	2840	2840	2840	0
569	20241126	110900	162955000	2840	2840	2840	2840	0
570	20241126	110800	162955000	2840	2840	2840	2840	0
571	20241126	110700	162955000	2840	2840	2840	2840	0
572	20241126	110600	162955000	2840	2845	2845	2840	4
573	20241126	110500	162943635	2840	2840	2840	2840	0
574	20241126	110400	162943635	2840	2840	2840	2840	0
575	20241126	110300	162943635	2840	2840	2840	2840	0
576	20241126	110200	162943635	2840	2840	2840	2840	0
577	20241126	110100	162943635	2840	2840	2840	2840	0
578	20241126	110000	162943635	2840	2835	2840	2835	218
579	20241126	105900	162324805	2835	2835	2835	2835	111
580	20241126	105800	162010120	2835	2835	2835	2835	132
581	20241126	105700	161635900	2830	2830	2830	2830	0
582	20241126	105600	161635900	2830	2830	2830	2830	0
583	20241126	105500	161635900	2830	2830	2830	2830	25
584	20241126	105400	161565150	2830	2830	2830	2830	0
585	20241126	105300	161565150	2830	2830	2830	2830	0
586	20241126	105200	161565150	2830	2830	2830	2830	0
587	20241126	105100	161565150	2830	2830	2830	2830	0
588	20241126	105000	161565150	2830	2830	2830	2830	0
589	20241126	104900	161565150	2830	2830	2830	2830	0
590	20241126	104800	161565150	2830	2830	2830	2830	0
591	20241126	104700	161565150	2830	2830	2830	2830	315
592	20241126	104600	160673700	2825	2825	2825	2825	0
593	20241126	104500	160673700	2825	2825	2825	2825	0
594	20241126	104400	160673700	2825	2825	2825	2825	401
595	20241126	104300	159540875	2825	2825	2825	2825	0
596	20241126	104200	159540875	2825	2825	2825	2825	0
597	20241126	104100	159540875	2825	2825	2825	2825	0
598	20241126	104000	159540875	2825	2825	2825	2825	75
599	20241126	103900	159329000	2825	2825	2825	2825	0
600	20241126	103800	159329000	2825	2825	2825	2825	0
601	20241126	103700	159329000	2825	2825	2825	2825	0
602	20241126	103600	159329000	2825	2825	2825	2825	0
603	20241126	103500	159329000	2825	2825	2825	2825	0
604	20241126	103400	159329000	2825	2825	2825	2825	0
605	20241126	103300	159329000	2825	2825	2830	2825	732
606	20241126	103200	157261075	2825	2825	2825	2825	111
607	20241126	103100	156947500	2825	2825	2825	2825	0
608	20241126	103000	156947500	2825	2825	2825	2825	0
609	20241126	102900	156947500	2825	2825	2825	2825	0
610	20241126	102800	156947500	2825	2825	2825	2825	0
611	20241126	102700	156947500	2825	2825	2825	2825	0
612	20241126	102600	156947500	2825	2825	2825	2825	0
613	20241126	102500	156947500	2825	2825	2825	2825	0
614	20241126	102400	156947500	2825	2825	2825	2825	0
615	20241126	102300	156947500	2825	2825	2825	2825	0
616	20241126	102200	156947500	2825	2825	2825	2825	0
617	20241126	102100	156947500	2825	2825	2825	2825	0
618	20241126	102000	156947500	2825	2825	2825	2825	0
619	20241126	101900	156947500	2825	2825	2825	2825	177
620	20241126	101800	156447475	2825	2825	2825	2825	0
621	20241126	101700	156447475	2825	2825	2825	2825	0
622	20241126	101600	156447475	2825	2825	2825	2825	4
623	20241126	101500	156436175	2825	2825	2825	2825	50
624	20241126	101400	156294925	2750	2750	2750	2750	0
625	20241126	101300	156294925	2750	2830	2830	2750	787
626	20241126	101200	154103495	2830	2830	2830	2830	0
627	20241126	101100	154103495	2830	2830	2830	2830	0
628	20241126	101000	154103495	2830	2830	2830	2830	46
629	20241126	100900	153973315	2860	2860	2860	2860	0
630	20241126	100800	153973315	2860	2860	2860	2860	2
631	20241126	100700	153967595	2860	2860	2860	2860	0
632	20241126	100600	153967595	2860	2860	2860	2860	1
633	20241126	100500	153964735	2860	2845	2860	2840	4849
634	20241126	100400	140193525	2860	2860	2860	2860	0
635	20241126	100300	140193525	2860	2845	2860	2845	50
636	20241126	100200	140051260	2860	2860	2860	2860	0
637	20241126	100100	140051260	2860	2860	2860	2860	1
638	20241126	100000	140048400	2845	2845	2845	2845	0
639	20241126	095900	140048400	2845	2845	2845	2845	6062
640	20241126	095800	122802010	2845	2840	2845	2840	587
641	20241126	095700	121132785	2840	2840	2840	2840	0
642	20241126	095600	121132785	2840	2840	2840	2840	1
643	20241126	095500	121129945	2840	2840	2840	2840	0
644	20241126	095400	121129945	2840	2840	2840	2840	0
645	20241126	095300	121129945	2840	2805	2840	2805	1075
646	20241126	095200	118111595	2785	2785	2785	2785	76
647	20241126	095100	117899935	2785	2790	2790	2785	274
648	20241126	095000	117136345	2790	2800	2800	2790	3688
649	20241126	094900	106835685	2790	2800	2800	2790	1802
650	20241126	094800	101807925	2800	2800	2800	2800	0
651	20241126	094700	101807925	2800	2785	2800	2785	1531
652	20241126	094600	97530740	2785	2785	2785	2785	2
653	20241126	094500	97525170	2760	2760	2760	2760	0
654	20241126	094400	97525170	2760	2760	2760	2760	0
655	20241126	094300	97525170	2760	2815	2815	2740	10151
656	20241126	094200	69482100	2790	2860	2860	2780	6913
657	20241126	094100	50178000	2860	2860	2860	2860	3
658	20241126	094000	50169420	2865	2865	2865	2865	0
659	20241126	093900	50169420	2865	2865	2865	2865	0
660	20241126	093800	50169420	2865	2865	2865	2865	0
661	20241126	093700	50169420	2865	2865	2865	2865	0
662	20241126	093600	50169420	2865	2865	2865	2865	0
663	20241126	093500	50169420	2865	2865	2865	2865	0
664	20241126	093400	50169420	2865	2860	2865	2860	70
665	20241126	093300	49968905	2830	2845	2845	2830	2100
666	20241126	093200	44025385	2865	2865	2865	2865	50
667	20241126	093100	43882135	2865	2865	2865	2865	130
668	20241126	093000	43509685	2865	2865	2865	2865	0
669	20241126	092900	43509685	2865	2855	2865	2855	400
670	20241126	092800	42365375	2855	2855	2855	2855	174
671	20241126	092700	41868605	2855	2855	2855	2855	1
672	20241126	092600	41865750	2835	2835	2835	2835	85
673	20241126	092500	41624775	2840	2840	2840	2840	169
674	20241126	092400	41144815	2835	2835	2835	2835	150
675	20241126	092300	40719565	2830	2830	2830	2830	0
676	20241126	092200	40719565	2830	2830	2830	2830	0
677	20241126	092100	40719565	2830	2830	2830	2830	0
678	20241126	092000	40719565	2830	2830	2830	2830	56
679	20241126	091900	40561085	2835	2835	2835	2835	92
680	20241126	091800	40300265	2840	2840	2840	2840	0
681	20241126	091700	40300265	2840	2840	2840	2840	0
682	20241126	091600	40300265	2840	2835	2840	2835	121
683	20241126	091500	39957225	2840	2840	2840	2840	330
684	20241126	091400	39020025	2840	2840	2840	2840	0
685	20241126	091300	39020025	2840	2845	2845	2840	424
686	20241126	091200	37815825	2850	2850	2850	2850	5
687	20241126	091100	37801575	2840	2840	2840	2840	0
688	20241126	091000	37801575	2840	2840	2840	2840	0
689	20241126	090900	37801575	2840	2855	2855	2840	82
690	20241126	090800	37568665	2840	2850	2850	2840	814
691	20241126	090700	35249205	2850	2835	2850	2835	19
692	20241126	090600	35195070	2835	2835	2835	2835	18
693	20241126	090500	35144040	2865	2865	2865	2865	0
694	20241126	090400	35144040	2865	2830	2865	2830	639
695	20241126	090300	33313340	2830	2825	2830	2825	625
696	20241126	090200	31545130	2830	2830	2830	2830	0
697	20241126	090100	31545130	2830	2830	2830	2820	2182
698	20241126	090000	25378740	2770	2770	2770	2770	9162