KissMeData/192410/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203800	44527110	2090	2090	2090	2090	1503
3	20241126	203700	44527110	2090	2090	2090	2090	0
4	20241126	203600	44527110	2090	2090	2090	2090	0
5	20241126	203500	44527110	2090	2090	2090	2090	0
6	20241126	203400	44527110	2090	2090	2090	2090	0
7	20241126	203300	44527110	2090	2090	2090	2090	0
8	20241126	203200	44527110	2090	2090	2090	2090	0
9	20241126	203100	44527110	2090	2090	2090	2090	0
10	20241126	203000	44527110	2090	2090	2090	2090	0
11	20241126	202900	44527110	2090	2090	2090	2090	0
12	20241126	202800	44527110	2090	2090	2090	2090	0
13	20241126	202700	44527110	2090	2090	2090	2090	0
14	20241126	202600	44527110	2090	2090	2090	2090	0
15	20241126	202500	44527110	2090	2090	2090	2090	0
16	20241126	202400	44527110	2090	2090	2090	2090	0
17	20241126	202300	44527110	2090	2090	2090	2090	0
18	20241126	202200	44527110	2090	2090	2090	2090	0
19	20241126	202100	44527110	2090	2090	2090	2090	0
20	20241126	202000	44527110	2090	2090	2090	2090	0
21	20241126	201900	44527110	2090	2090	2090	2090	0
22	20241126	201800	44527110	2090	2090	2090	2090	0
23	20241126	201700	44527110	2090	2090	2090	2090	0
24	20241126	201600	44527110	2090	2090	2090	2090	0
25	20241126	201500	44527110	2090	2090	2090	2090	0
26	20241126	201400	44527110	2090	2090	2090	2090	0
27	20241126	201300	44527110	2090	2090	2090	2090	0
28	20241126	201200	44527110	2090	2090	2090	2090	0
29	20241126	201100	44527110	2090	2090	2090	2090	0
30	20241126	201000	44527110	2090	2090	2090	2090	0
31	20241126	200900	44527110	2090	2090	2090	2090	0
32	20241126	200800	44527110	2090	2090	2090	2090	1503
33	20241126	200700	44527110	2090	2090	2090	2090	0
34	20241126	200600	44527110	2090	2090	2090	2090	0
35	20241126	200500	44527110	2090	2090	2090	2090	0
36	20241126	200400	44527110	2090	2090	2090	2090	0
37	20241126	200300	44527110	2090	2090	2090	2090	0
38	20241126	200200	44527110	2090	2090	2090	2090	0
39	20241126	200100	44527110	2090	2090	2090	2090	0
40	20241126	200000	44527110	2090	2090	2090	2090	0
41	20241126	195900	44527110	2090	2090	2090	2090	0
42	20241126	195800	44527110	2090	2090	2090	2090	0
43	20241126	195700	44527110	2090	2090	2090	2090	0
44	20241126	195600	44527110	2090	2090	2090	2090	0
45	20241126	195500	44527110	2090	2090	2090	2090	0
46	20241126	195400	44527110	2090	2090	2090	2090	0
47	20241126	195300	44527110	2090	2090	2090	2090	0
48	20241126	195200	44527110	2090	2090	2090	2090	0
49	20241126	195100	44527110	2090	2090	2090	2090	0
50	20241126	195000	44527110	2090	2090	2090	2090	0
51	20241126	194900	44527110	2090	2090	2090	2090	0
52	20241126	194800	44527110	2090	2090	2090	2090	0
53	20241126	194700	44527110	2090	2090	2090	2090	0
54	20241126	194600	44527110	2090	2090	2090	2090	0
55	20241126	194500	44527110	2090	2090	2090	2090	0
56	20241126	194400	44527110	2090	2090	2090	2090	0
57	20241126	194300	44527110	2090	2090	2090	2090	0
58	20241126	194200	44527110	2090	2090	2090	2090	0
59	20241126	194100	44527110	2090	2090	2090	2090	0
60	20241126	194000	44527110	2090	2090	2090	2090	0
61	20241126	193900	44527110	2090	2090	2090	2090	0
62	20241126	193800	44527110	2090	2090	2090	2090	1503
63	20241126	193700	44527110	2090	2090	2090	2090	0
64	20241126	193600	44527110	2090	2090	2090	2090	0
65	20241126	193500	44527110	2090	2090	2090	2090	0
66	20241126	193400	44527110	2090	2090	2090	2090	0
67	20241126	193300	44527110	2090	2090	2090	2090	0
68	20241126	193200	44527110	2090	2090	2090	2090	0
69	20241126	193100	44527110	2090	2090	2090	2090	0
70	20241126	193000	44527110	2090	2090	2090	2090	0
71	20241126	192900	44527110	2090	2090	2090	2090	0
72	20241126	192800	44527110	2090	2090	2090	2090	0
73	20241126	192700	44527110	2090	2090	2090	2090	0
74	20241126	192600	44527110	2090	2090	2090	2090	0
75	20241126	192500	44527110	2090	2090	2090	2090	0
76	20241126	192400	44527110	2090	2090	2090	2090	0
77	20241126	192300	44527110	2090	2090	2090	2090	0
78	20241126	192200	44527110	2090	2090	2090	2090	0
79	20241126	192100	44527110	2090	2090	2090	2090	0
80	20241126	192000	44527110	2090	2090	2090	2090	0
81	20241126	191900	44527110	2090	2090	2090	2090	0
82	20241126	191800	44527110	2090	2090	2090	2090	0
83	20241126	191700	44527110	2090	2090	2090	2090	0
84	20241126	191600	44527110	2090	2090	2090	2090	0
85	20241126	191500	44527110	2090	2090	2090	2090	0
86	20241126	191400	44527110	2090	2090	2090	2090	0
87	20241126	191300	44527110	2090	2090	2090	2090	0
88	20241126	191200	44527110	2090	2090	2090	2090	0
89	20241126	191100	44527110	2090	2090	2090	2090	0
90	20241126	191000	44527110	2090	2090	2090	2090	0
91	20241126	190900	44527110	2090	2090	2090	2090	0
92	20241126	190800	44527110	2090	2090	2090	2090	1503
93	20241126	190700	44527110	2090	2090	2090	2090	0
94	20241126	190600	44527110	2090	2090	2090	2090	0
95	20241126	190500	44527110	2090	2090	2090	2090	0
96	20241126	190400	44527110	2090	2090	2090	2090	0
97	20241126	190300	44527110	2090	2090	2090	2090	0
98	20241126	190200	44527110	2090	2090	2090	2090	0
99	20241126	190100	44527110	2090	2090	2090	2090	0
100	20241126	190000	44527110	2090	2090	2090	2090	0
101	20241126	185900	44527110	2090	2090	2090	2090	0
102	20241126	185800	44527110	2090	2090	2090	2090	0
103	20241126	185700	44527110	2090	2090	2090	2090	0
104	20241126	185600	44527110	2090	2090	2090	2090	0
105	20241126	185500	44527110	2090	2090	2090	2090	0
106	20241126	185400	44527110	2090	2090	2090	2090	0
107	20241126	185300	44527110	2090	2090	2090	2090	0
108	20241126	185200	44527110	2090	2090	2090	2090	0
109	20241126	185100	44527110	2090	2090	2090	2090	0
110	20241126	185000	44527110	2090	2090	2090	2090	0
111	20241126	184900	44527110	2090	2090	2090	2090	0
112	20241126	184800	44527110	2090	2090	2090	2090	0
113	20241126	184700	44527110	2090	2090	2090	2090	0
114	20241126	184600	44527110	2090	2090	2090	2090	0
115	20241126	184500	44527110	2090	2090	2090	2090	0
116	20241126	184400	44527110	2090	2090	2090	2090	0
117	20241126	184300	44527110	2090	2090	2090	2090	0
118	20241126	184200	44527110	2090	2090	2090	2090	0
119	20241126	184100	44527110	2090	2090	2090	2090	0
120	20241126	184000	44527110	2090	2090	2090	2090	0
121	20241126	183900	44527110	2090	2090	2090	2090	0
122	20241126	183800	44527110	2090	2090	2090	2090	1503
123	20241126	183700	44527110	2090	2090	2090	2090	0
124	20241126	183600	44527110	2090	2090	2090	2090	0
125	20241126	183500	44527110	2090	2090	2090	2090	0
126	20241126	183400	44527110	2090	2090	2090	2090	0
127	20241126	183300	44527110	2090	2090	2090	2090	0
128	20241126	183200	44527110	2090	2090	2090	2090	0
129	20241126	183100	44527110	2090	2090	2090	2090	0
130	20241126	183000	44527110	2090	2090	2090	2090	0
131	20241126	182900	44527110	2090	2090	2090	2090	0
132	20241126	182800	44527110	2090	2090	2090	2090	0
133	20241126	182700	44527110	2090	2090	2090	2090	0
134	20241126	182600	44527110	2090	2090	2090	2090	0
135	20241126	182500	44527110	2090	2090	2090	2090	0
136	20241126	182400	44527110	2090	2090	2090	2090	0
137	20241126	182300	44527110	2090	2090	2090	2090	0
138	20241126	182200	44527110	2090	2090	2090	2090	0
139	20241126	182100	44527110	2090	2090	2090	2090	0
140	20241126	182000	44527110	2090	2090	2090	2090	0
141	20241126	181900	44527110	2090	2090	2090	2090	0
142	20241126	181800	44527110	2090	2090	2090	2090	0
143	20241126	181700	44527110	2090	2090	2090	2090	0
144	20241126	181600	44527110	2090	2090	2090	2090	0
145	20241126	181500	44527110	2090	2090	2090	2090	0
146	20241126	181400	44527110	2090	2090	2090	2090	0
147	20241126	181300	44527110	2090	2090	2090	2090	0
148	20241126	181200	44527110	2090	2090	2090	2090	0
149	20241126	181100	44527110	2090	2090	2090	2090	0
150	20241126	181000	44527110	2090	2090	2090	2090	0
151	20241126	180900	44527110	2090	2090	2090	2090	0
152	20241126	180800	44527110	2090	2090	2090	2090	1503
153	20241126	180700	44527110	2090	2090	2090	2090	0
154	20241126	180600	44527110	2090	2090	2090	2090	0
155	20241126	180500	44527110	2090	2090	2090	2090	0
156	20241126	180400	44527110	2090	2090	2090	2090	0
157	20241126	180300	44527110	2090	2090	2090	2090	0
158	20241126	180200	44527110	2090	2090	2090	2090	0
159	20241126	180100	44527110	2090	2090	2090	2090	0
160	20241126	180000	44527110	2090	2090	2090	2090	0
161	20241126	175900	44527110	2090	2090	2090	2090	0
162	20241126	175800	44527110	2090	2090	2090	2090	0
163	20241126	175700	44527110	2090	2090	2090	2090	0
164	20241126	175600	44527110	2090	2090	2090	2090	0
165	20241126	175500	44527110	2090	2090	2090	2090	0
166	20241126	175400	44527110	2090	2090	2090	2090	0
167	20241126	175300	44527110	2090	2090	2090	2090	0
168	20241126	175200	44527110	2090	2090	2090	2090	0
169	20241126	175100	44527110	2090	2090	2090	2090	0
170	20241126	175000	44527110	2090	2090	2090	2090	0
171	20241126	174900	44527110	2090	2090	2090	2090	0
172	20241126	174800	44527110	2090	2090	2090	2090	0
173	20241126	174700	44527110	2090	2090	2090	2090	0
174	20241126	174600	44527110	2090	2090	2090	2090	0
175	20241126	174500	44527110	2090	2090	2090	2090	0
176	20241126	174400	44527110	2090	2090	2090	2090	0
177	20241126	174300	44527110	2090	2090	2090	2090	0
178	20241126	174200	44527110	2090	2090	2090	2090	0
179	20241126	174100	44527110	2090	2090	2090	2090	0
180	20241126	174000	44527110	2090	2090	2090	2090	0
181	20241126	173900	44527110	2090	2090	2090	2090	0
182	20241126	173800	44527110	2090	2090	2090	2090	1503
183	20241126	173700	44527110	2090	2090	2090	2090	0
184	20241126	173600	44527110	2090	2090	2090	2090	0
185	20241126	173500	44527110	2090	2090	2090	2090	0
186	20241126	173400	44527110	2090	2090	2090	2090	0
187	20241126	173300	44527110	2090	2090	2090	2090	0
188	20241126	173200	44527110	2090	2090	2090	2090	0
189	20241126	173100	44527110	2090	2090	2090	2090	0
190	20241126	173000	44527110	2090	2090	2090	2090	0
191	20241126	172900	44527110	2090	2090	2090	2090	0
192	20241126	172800	44527110	2090	2090	2090	2090	0
193	20241126	172700	44527110	2090	2090	2090	2090	0
194	20241126	172600	44527110	2090	2090	2090	2090	0
195	20241126	172500	44527110	2090	2090	2090	2090	0
196	20241126	172400	44527110	2090	2090	2090	2090	0
197	20241126	172300	44527110	2090	2090	2090	2090	0
198	20241126	172200	44527110	2090	2090	2090	2090	0
199	20241126	172100	44527110	2090	2090	2090	2090	0
200	20241126	172000	44527110	2090	2090	2090	2090	0
201	20241126	171900	44527110	2090	2090	2090	2090	0
202	20241126	171800	44527110	2090	2090	2090	2090	0
203	20241126	171700	44527110	2090	2090	2090	2090	0
204	20241126	171600	44527110	2090	2090	2090	2090	0
205	20241126	171500	44527110	2090	2090	2090	2090	0
206	20241126	171400	44527110	2090	2090	2090	2090	0
207	20241126	171300	44527110	2090	2090	2090	2090	0
208	20241126	171200	44527110	2090	2090	2090	2090	0
209	20241126	171100	44527110	2090	2090	2090	2090	0
210	20241126	171000	44527110	2090	2090	2090	2090	0
211	20241126	170900	44527110	2090	2090	2090	2090	0
212	20241126	170800	44527110	2090	2090	2090	2090	1503
213	20241126	170700	44527110	2090	2090	2090	2090	0
214	20241126	170600	44527110	2090	2090	2090	2090	0
215	20241126	170500	44527110	2090	2090	2090	2090	0
216	20241126	170400	44527110	2090	2090	2090	2090	0
217	20241126	170300	44527110	2090	2090	2090	2090	0
218	20241126	170200	44527110	2090	2090	2090	2090	0
219	20241126	170100	44527110	2090	2090	2090	2090	0
220	20241126	170000	44527110	2090	2090	2090	2090	0
221	20241126	165900	44527110	2090	2090	2090	2090	0
222	20241126	165800	44527110	2090	2090	2090	2090	0
223	20241126	165700	44527110	2090	2090	2090	2090	0
224	20241126	165600	44527110	2090	2090	2090	2090	0
225	20241126	165500	44527110	2090	2090	2090	2090	0
226	20241126	165400	44527110	2090	2090	2090	2090	0
227	20241126	165300	44527110	2090	2090	2090	2090	0
228	20241126	165200	44527110	2090	2090	2090	2090	0
229	20241126	165100	44527110	2090	2090	2090	2090	0
230	20241126	165000	44527110	2090	2090	2090	2090	0
231	20241126	164900	44527110	2090	2090	2090	2090	0
232	20241126	164800	44527110	2090	2090	2090	2090	0
233	20241126	164700	44527110	2090	2090	2090	2090	0
234	20241126	164600	44527110	2090	2090	2090	2090	0
235	20241126	164500	44527110	2090	2090	2090	2090	0
236	20241126	164400	44527110	2090	2090	2090	2090	0
237	20241126	164300	44527110	2090	2090	2090	2090	0
238	20241126	164200	44527110	2090	2090	2090	2090	0
239	20241126	164100	44527110	2090	2090	2090	2090	0
240	20241126	164000	44527110	2090	2090	2090	2090	0
241	20241126	163900	44527110	2090	2090	2090	2090	0
242	20241126	163800	44527110	2090	2090	2090	2090	1503
243	20241126	163700	44527110	2090	2090	2090	2090	0
244	20241126	163600	44527110	2090	2090	2090	2090	0
245	20241126	163500	44527110	2090	2090	2090	2090	0
246	20241126	163400	44527110	2090	2090	2090	2090	0
247	20241126	163300	44527110	2090	2090	2090	2090	0
248	20241126	163200	44527110	2090	2090	2090	2090	0
249	20241126	163100	44527110	2090	2090	2090	2090	0
250	20241126	163000	44527110	2090	2090	2090	2090	0
251	20241126	162900	44527110	2090	2090	2090	2090	0
252	20241126	162800	44527110	2090	2090	2090	2090	0
253	20241126	162700	44527110	2090	2090	2090	2090	0
254	20241126	162600	44527110	2090	2090	2090	2090	0
255	20241126	162500	44527110	2090	2090	2090	2090	0
256	20241126	162400	44527110	2090	2090	2090	2090	0
257	20241126	162300	44527110	2090	2090	2090	2090	0
258	20241126	162200	44527110	2090	2090	2090	2090	0
259	20241126	162100	44527110	2090	2090	2090	2090	0
260	20241126	162000	44527110	2090	2090	2090	2090	0
261	20241126	161900	44527110	2090	2090	2090	2090	0
262	20241126	161800	44527110	2090	2090	2090	2090	0
263	20241126	161700	44527110	2090	2090	2090	2090	0
264	20241126	161600	44527110	2090	2090	2090	2090	0
265	20241126	161500	44527110	2090	2090	2090	2090	0
266	20241126	161400	44527110	2090	2090	2090	2090	0
267	20241126	161300	44527110	2090	2090	2090	2090	0
268	20241126	161200	44527110	2090	2090	2090	2090	0
269	20241126	161100	44527110	2090	2090	2090	2090	0
270	20241126	161000	44527110	2090	2090	2090	2090	0
271	20241126	160900	44527110	2090	2090	2090	2090	0
272	20241126	160800	44527110	2090	2090	2090	2090	1503
273	20241126	160700	44527110	2090	2090	2090	2090	0
274	20241126	160600	44527110	2090	2090	2090	2090	0
275	20241126	160500	44527110	2090	2090	2090	2090	0
276	20241126	160400	44527110	2090	2090	2090	2090	0
277	20241126	160300	44527110	2090	2090	2090	2090	0
278	20241126	160200	44527110	2090	2090	2090	2090	0
279	20241126	160100	44527110	2090	2090	2090	2090	0
280	20241126	160000	44527110	2090	2090	2090	2090	0
281	20241126	155900	44527110	2090	2090	2090	2090	0
282	20241126	155800	44527110	2090	2090	2090	2090	0
283	20241126	155700	44527110	2090	2090	2090	2090	0
284	20241126	155600	44527110	2090	2090	2090	2090	0
285	20241126	155500	44527110	2090	2090	2090	2090	0
286	20241126	155400	44527110	2090	2090	2090	2090	0
287	20241126	155300	44527110	2090	2090	2090	2090	0
288	20241126	155200	44527110	2090	2090	2090	2090	0
289	20241126	155100	44527110	2090	2090	2090	2090	0
290	20241126	155000	44527110	2090	2090	2090	2090	0
291	20241126	154900	44527110	2090	2090	2090	2090	0
292	20241126	154800	44527110	2090	2090	2090	2090	0
293	20241126	154700	44527110	2090	2090	2090	2090	0
294	20241126	154600	44527110	2090	2090	2090	2090	0
295	20241126	154500	44527110	2090	2090	2090	2090	0
296	20241126	154400	44527110	2090	2090	2090	2090	0
297	20241126	154300	44527110	2090	2090	2090	2090	0
298	20241126	154200	44527110	2090	2090	2090	2090	0
299	20241126	154100	44527110	2090	2090	2090	2090	0
300	20241126	154000	44527110	2090	2090	2090	2090	0
301	20241126	153900	44527110	2090	2090	2090	2090	0
302	20241126	153800	44527110	2090	2090	2090	2090	1503
303	20241126	153700	44527110	2090	2090	2090	2090	0
304	20241126	153600	44527110	2090	2090	2090	2090	0
305	20241126	153500	44527110	2090	2090	2090	2090	0
306	20241126	153400	44527110	2090	2090	2090	2090	0
307	20241126	153300	44527110	2090	2090	2090	2090	0
308	20241126	153200	44527110	2090	2090	2090	2090	0
309	20241126	153100	44527110	2090	2090	2090	2090	0
310	20241126	153000	44527110	2090	2090	2090	2090	1503
311	20241126	152900	41385840	2115	2115	2115	2115	0
312	20241126	152800	41385840	2115	2115	2115	2115	0
313	20241126	152700	41385840	2115	2115	2115	2115	0
314	20241126	152600	41385840	2115	2115	2115	2115	0
315	20241126	152500	41385840	2115	2115	2115	2115	0
316	20241126	152400	41385840	2115	2115	2115	2115	0
317	20241126	152300	41385840	2115	2115	2115	2115	0
318	20241126	152200	41385840	2115	2115	2115	2115	0
319	20241126	152100	41385840	2115	2115	2115	2115	0
320	20241126	152000	41385840	2115	2115	2115	2115	0
321	20241126	151900	41385840	2115	2095	2115	2095	45
322	20241126	151800	41291545	2115	2115	2115	2115	0
323	20241126	151700	41291545	2115	2115	2115	2115	0
324	20241126	151600	41291545	2115	2115	2115	2115	0
325	20241126	151500	41291545	2115	2115	2115	2115	0
326	20241126	151400	41291545	2115	2115	2115	2115	1
327	20241126	151300	41289430	2100	2100	2100	2100	0
328	20241126	151200	41289430	2100	2100	2100	2100	0
329	20241126	151100	41289430	2100	2100	2100	2100	0
330	20241126	151000	41289430	2100	2100	2100	2100	1835
331	20241126	150900	37435930	2115	2115	2115	2115	0
332	20241126	150800	37435930	2115	2115	2115	2115	0
333	20241126	150700	37435930	2115	2115	2115	2115	0
334	20241126	150600	37435930	2115	2115	2115	2115	0
335	20241126	150500	37435930	2115	2115	2115	2115	0
336	20241126	150400	37435930	2115	2115	2115	2115	0
337	20241126	150300	37435930	2115	2115	2115	2115	0
338	20241126	150200	37435930	2115	2115	2115	2115	0
339	20241126	150100	37435930	2115	2115	2115	2115	0
340	20241126	150000	37435930	2115	2115	2115	2115	0
341	20241126	145900	37435930	2115	2115	2115	2115	1
342	20241126	145800	37433815	2115	2115	2115	2115	0
343	20241126	145700	37433815	2115	2115	2115	2115	0
344	20241126	145600	37433815	2115	2115	2115	2115	1
345	20241126	145500	37431700	2115	2115	2115	2115	0
346	20241126	145400	37431700	2115	2115	2115	2115	0
347	20241126	145300	37431700	2115	2115	2115	2115	0
348	20241126	145200	37431700	2115	2115	2115	2115	0
349	20241126	145100	37431700	2115	2115	2115	2115	0
350	20241126	145000	37431700	2115	2115	2115	2115	0
351	20241126	144900	37431700	2115	2115	2115	2115	0
352	20241126	144800	37431700	2115	2115	2115	2115	1
353	20241126	144700	37429585	2110	2110	2110	2110	489
354	20241126	144600	36397795	2110	2110	2110	2110	0
355	20241126	144500	36397795	2110	2110	2110	2110	11
356	20241126	144400	36374585	2110	2105	2110	2105	11
357	20241126	144300	36351425	2105	2105	2105	2105	0
358	20241126	144200	36351425	2105	2105	2105	2105	15
359	20241126	144100	36319850	2110	2110	2110	2110	2467
360	20241126	144000	31114480	2110	2110	2110	2110	1
361	20241126	143900	31112370	2105	2105	2105	2105	0
362	20241126	143800	31112370	2105	2105	2105	2105	100
363	20241126	143700	30901870	2105	2105	2105	2105	0
364	20241126	143600	30901870	2105	2105	2105	2105	0
365	20241126	143500	30901870	2105	2105	2105	2105	0
366	20241126	143400	30901870	2105	2105	2105	2105	150
367	20241126	143300	30586120	2110	2110	2110	2110	0
368	20241126	143200	30586120	2110	2110	2110	2110	0
369	20241126	143100	30586120	2110	2110	2110	2110	1
370	20241126	143000	30584010	2105	2105	2105	2105	0
371	20241126	142900	30584010	2105	2105	2105	2105	0
372	20241126	142800	30584010	2105	2105	2105	2105	0
373	20241126	142700	30584010	2105	2105	2105	2105	0
374	20241126	142600	30584010	2105	2105	2105	2105	0
375	20241126	142500	30584010	2105	2115	2115	2105	44
376	20241126	142400	30491260	2115	2115	2115	2115	5
377	20241126	142300	30480685	2105	2105	2105	2105	0
378	20241126	142200	30480685	2105	2105	2105	2105	0
379	20241126	142100	30480685	2105	2105	2105	2105	0
380	20241126	142000	30480685	2105	2105	2105	2105	0
381	20241126	141900	30480685	2105	2105	2105	2105	0
382	20241126	141800	30480685	2105	2110	2110	2105	208
383	20241126	141700	30042345	2105	2105	2105	2105	11
384	20241126	141600	30019190	2100	2100	2100	2100	75
385	20241126	141500	29861690	2105	2105	2105	2105	0
386	20241126	141400	29861690	2105	2105	2105	2105	0
387	20241126	141300	29861690	2105	2105	2105	2105	0
388	20241126	141200	29861690	2105	2105	2105	2105	0
389	20241126	141100	29861690	2105	2105	2105	2105	0
390	20241126	141000	29861690	2105	2105	2105	2105	0
391	20241126	140900	29861690	2105	2105	2105	2105	0
392	20241126	140800	29861690	2105	2105	2105	2105	0
393	20241126	140700	29861690	2105	2105	2105	2105	0
394	20241126	140600	29861690	2105	2105	2105	2105	0
395	20241126	140500	29861690	2105	2105	2105	2105	0
396	20241126	140400	29861690	2105	2105	2105	2105	0
397	20241126	140300	29861690	2105	2105	2105	2105	0
398	20241126	140200	29861690	2105	2105	2105	2105	0
399	20241126	140100	29861690	2105	2105	2105	2105	1
400	20241126	140000	29859585	2100	2100	2100	2100	0
401	20241126	135900	29859585	2100	2100	2100	2100	0
402	20241126	135800	29859585	2100	2100	2100	2100	0
403	20241126	135700	29859585	2100	2100	2100	2100	0
404	20241126	135600	29859585	2100	2100	2100	2100	0
405	20241126	135500	29859585	2100	2100	2100	2100	0
406	20241126	135400	29859585	2100	2100	2100	2100	0
407	20241126	135300	29859585	2100	2100	2100	2100	1
408	20241126	135200	29857485	2100	2100	2100	2100	4
409	20241126	135100	29849085	2110	2110	2110	2110	0
410	20241126	135000	29849085	2110	2110	2110	2110	0
411	20241126	134900	29849085	2110	2110	2110	2110	5
412	20241126	134800	29838535	2110	2110	2110	2110	20
413	20241126	134700	29796335	2115	2115	2115	2115	1
414	20241126	134600	29794220	2095	2115	2115	2095	23
415	20241126	134500	29745995	2115	2115	2115	2115	0
416	20241126	134400	29745995	2115	2115	2115	2115	13
417	20241126	134300	29718500	2115	2115	2115	2115	0
418	20241126	134200	29718500	2115	2115	2115	2115	0
419	20241126	134100	29718500	2115	2115	2115	2115	0
420	20241126	134000	29718500	2115	2100	2115	2100	202
421	20241126	133900	29294245	2090	2090	2090	2090	0
422	20241126	133800	29294245	2090	2090	2090	2090	0
423	20241126	133700	29294245	2090	2090	2090	2090	0
424	20241126	133600	29294245	2090	2090	2090	2090	0
425	20241126	133500	29294245	2090	2090	2090	2090	10
426	20241126	133400	29273345	2090	2090	2090	2090	0
427	20241126	133300	29273345	2090	2090	2090	2090	0
428	20241126	133200	29273345	2090	2090	2090	2090	0
429	20241126	133100	29273345	2090	2090	2090	2090	0
430	20241126	133000	29273345	2090	2090	2090	2090	0
431	20241126	132900	29273345	2090	2090	2090	2090	484
432	20241126	132800	28261785	2090	2090	2090	2090	16
433	20241126	132700	28228345	2090	2095	2095	2090	973
434	20241126	132600	26193450	2110	2110	2110	2110	0
435	20241126	132500	26193450	2110	2110	2110	2110	0
436	20241126	132400	26193450	2110	2110	2110	2110	0
437	20241126	132300	26193450	2110	2110	2110	2110	0
438	20241126	132200	26193450	2110	2110	2110	2110	1
439	20241126	132100	26191340	2110	2110	2110	2110	0
440	20241126	132000	26191340	2110	2110	2110	2100	33
441	20241126	131900	26121770	2110	2110	2110	2110	0
442	20241126	131800	26121770	2110	2110	2110	2110	0
443	20241126	131700	26121770	2110	2100	2110	2100	2101
444	20241126	131600	21709660	2110	2110	2110	2110	1
445	20241126	131500	21707550	2110	2110	2110	2110	0
446	20241126	131400	21707550	2110	2110	2110	2110	32
447	20241126	131300	21640030	2110	2110	2110	2110	1
448	20241126	131200	21637920	2110	2110	2110	2110	0
449	20241126	131100	21637920	2110	2110	2110	2110	0
450	20241126	131000	21637920	2110	2110	2110	2110	0
451	20241126	130900	21637920	2110	2110	2110	2110	1
452	20241126	130800	21635810	2110	2110	2110	2110	0
453	20241126	130700	21635810	2110	2110	2110	2110	1
454	20241126	130600	21633700	2110	2110	2110	2110	0
455	20241126	130500	21633700	2110	2110	2110	2110	1
456	20241126	130400	21631590	2110	2110	2110	2110	0
457	20241126	130300	21631590	2110	2110	2110	2110	0
458	20241126	130200	21631590	2110	2110	2110	2110	0
459	20241126	130100	21631590	2110	2110	2110	2110	0
460	20241126	130000	21631590	2110	2110	2110	2110	0
461	20241126	125900	21631590	2110	2110	2110	2110	0
462	20241126	125800	21631590	2110	2110	2110	2110	0
463	20241126	125700	21631590	2110	2110	2110	2110	0
464	20241126	125600	21631590	2110	2110	2110	2110	0
465	20241126	125500	21631590	2110	2110	2110	2110	0
466	20241126	125400	21631590	2110	2110	2110	2110	0
467	20241126	125300	21631590	2110	2110	2110	2110	0
468	20241126	125200	21631590	2110	2110	2110	2110	0
469	20241126	125100	21631590	2110	2110	2110	2110	0
470	20241126	125000	21631590	2110	2110	2110	2110	0
471	20241126	124900	21631590	2110	2110	2110	2110	0
472	20241126	124800	21631590	2110	2110	2110	2110	0
473	20241126	124700	21631590	2110	2110	2110	2110	5
474	20241126	124600	21621040	2110	2100	2110	2100	26
475	20241126	124500	21566190	2095	2095	2095	2095	0
476	20241126	124400	21566190	2095	2095	2095	2095	0
477	20241126	124300	21566190	2095	2095	2095	2095	0
478	20241126	124200	21566190	2095	2095	2095	2095	0
479	20241126	124100	21566190	2095	2095	2095	2095	0
480	20241126	124000	21566190	2095	2095	2095	2095	0
481	20241126	123900	21566190	2095	2095	2095	2095	63
482	20241126	123800	21434205	2095	2095	2095	2095	0
483	20241126	123700	21434205	2095	2095	2095	2095	0
484	20241126	123600	21434205	2095	2095	2095	2095	0
485	20241126	123500	21434205	2095	2095	2095	2095	0
486	20241126	123400	21434205	2095	2105	2105	2095	2600
487	20241126	123300	15981560	2110	2110	2110	2110	0
488	20241126	123200	15981560	2110	2110	2110	2110	100
489	20241126	123100	15770560	2110	2110	2110	2110	0
490	20241126	123000	15770560	2110	2110	2110	2110	0
491	20241126	122900	15770560	2110	2110	2110	2110	0
492	20241126	122800	15770560	2110	2110	2110	2110	0
493	20241126	122700	15770560	2110	2110	2110	2110	0
494	20241126	122600	15770560	2110	2110	2110	2110	0
495	20241126	122500	15770560	2110	2110	2110	2110	0
496	20241126	122400	15770560	2110	2110	2110	2110	0
497	20241126	122300	15770560	2110	2110	2110	2110	0
498	20241126	122200	15770560	2110	2110	2110	2110	0
499	20241126	122100	15770560	2110	2110	2110	2110	0
500	20241126	122000	15770560	2110	2110	2110	2110	0
501	20241126	121900	15770560	2110	2105	2110	2105	2
502	20241126	121800	15766345	2100	2100	2100	2100	0
503	20241126	121700	15766345	2100	2100	2100	2100	0
504	20241126	121600	15766345	2100	2100	2100	2100	0
505	20241126	121500	15766345	2100	2100	2100	2100	0
506	20241126	121400	15766345	2100	2100	2100	2100	0
507	20241126	121300	15766345	2100	2100	2100	2100	0
508	20241126	121200	15766345	2100	2100	2100	2100	0
509	20241126	121100	15766345	2100	2100	2100	2100	0
510	20241126	121000	15766345	2100	2100	2100	2100	0
511	20241126	120900	15766345	2100	2100	2100	2100	0
512	20241126	120800	15766345	2100	2100	2100	2100	0
513	20241126	120700	15766345	2100	2100	2100	2100	0
514	20241126	120600	15766345	2100	2100	2100	2100	0
515	20241126	120500	15766345	2100	2100	2100	2100	50
516	20241126	120400	15661345	2105	2105	2105	2105	0
517	20241126	120300	15661345	2105	2105	2105	2105	0
518	20241126	120200	15661345	2105	2105	2105	2105	0
519	20241126	120100	15661345	2105	2105	2105	2105	0
520	20241126	120000	15661345	2105	2105	2105	2105	0
521	20241126	115900	15661345	2105	2105	2105	2105	0
522	20241126	115800	15661345	2105	2105	2105	2105	0
523	20241126	115700	15661345	2105	2105	2105	2105	0
524	20241126	115600	15661345	2105	2105	2105	2105	296
525	20241126	115500	15038265	2110	2110	2110	2110	1
526	20241126	115400	15036155	2105	2105	2105	2105	0
527	20241126	115300	15036155	2105	2105	2105	2105	0
528	20241126	115200	15036155	2105	2105	2105	2105	0
529	20241126	115100	15036155	2105	2105	2105	2105	12
530	20241126	115000	15010895	2105	2105	2105	2105	0
531	20241126	114900	15010895	2105	2105	2105	2105	46
532	20241126	114800	14914065	2115	2115	2115	2115	0
533	20241126	114700	14914065	2115	2115	2115	2115	0
534	20241126	114600	14914065	2115	2115	2115	2115	0
535	20241126	114500	14914065	2115	2115	2115	2115	0
536	20241126	114400	14914065	2115	2115	2115	2115	0
537	20241126	114300	14914065	2115	2115	2115	2115	9
538	20241126	114200	14895030	2115	2110	2115	2110	2
539	20241126	114100	14890805	2110	2110	2110	2110	0
540	20241126	114000	14890805	2110	2110	2110	2110	0
541	20241126	113900	14890805	2110	2110	2110	2110	0
542	20241126	113800	14890805	2110	2110	2110	2110	0
543	20241126	113700	14890805	2110	2110	2110	2110	0
544	20241126	113600	14890805	2110	2110	2110	2110	0
545	20241126	113500	14890805	2110	2110	2110	2110	0
546	20241126	113400	14890805	2110	2110	2110	2110	0
547	20241126	113300	14890805	2110	2110	2110	2110	470
548	20241126	113200	13899105	2110	2110	2110	2110	0
549	20241126	113100	13899105	2110	2110	2110	2110	0
550	20241126	113000	13899105	2110	2110	2110	2110	0
551	20241126	112900	13899105	2110	2110	2110	2110	0
552	20241126	112800	13899105	2110	2110	2110	2110	1
553	20241126	112700	13896995	2110	2110	2110	2110	0
554	20241126	112600	13896995	2110	2110	2110	2110	5
555	20241126	112500	13886445	2110	2110	2110	2110	0
556	20241126	112400	13886445	2110	2110	2110	2110	0
557	20241126	112300	13886445	2110	2110	2110	2110	50
558	20241126	112200	13780945	2110	2110	2110	2110	0
559	20241126	112100	13780945	2110	2110	2110	2110	0
560	20241126	112000	13780945	2110	2110	2110	2110	1
561	20241126	111900	13778835	2100	2100	2100	2100	0
562	20241126	111800	13778835	2100	2100	2100	2100	0
563	20241126	111700	13778835	2100	2100	2100	2100	0
564	20241126	111600	13778835	2100	2100	2100	2100	0
565	20241126	111500	13778835	2100	2100	2100	2100	0
566	20241126	111400	13778835	2100	2100	2100	2100	0
567	20241126	111300	13778835	2100	2100	2100	2100	0
568	20241126	111200	13778835	2100	2100	2100	2100	0
569	20241126	111100	13778835	2100	2100	2100	2100	0
570	20241126	111000	13778835	2100	2100	2100	2100	0
571	20241126	110900	13778835	2100	2100	2100	2100	0
572	20241126	110800	13778835	2100	2100	2100	2100	0
573	20241126	110700	13778835	2100	2100	2100	2100	0
574	20241126	110600	13778835	2100	2100	2100	2100	0
575	20241126	110500	13778835	2100	2100	2100	2100	2
576	20241126	110400	13774635	2100	2100	2100	2100	1
577	20241126	110300	13772535	2100	2100	2100	2100	0
578	20241126	110200	13772535	2100	2100	2100	2100	0
579	20241126	110100	13772535	2100	2100	2100	2100	0
580	20241126	110000	13772535	2100	2100	2100	2100	0
581	20241126	105900	13772535	2100	2100	2100	2100	0
582	20241126	105800	13772535	2100	2100	2100	2100	0
583	20241126	105700	13772535	2100	2100	2100	2100	0
584	20241126	105600	13772535	2100	2100	2100	2100	0
585	20241126	105500	13772535	2100	2100	2100	2100	0
586	20241126	105400	13772535	2100	2100	2100	2100	0
587	20241126	105300	13772535	2100	2100	2100	2100	0
588	20241126	105200	13772535	2100	2100	2100	2100	0
589	20241126	105100	13772535	2100	2100	2100	2100	0
590	20241126	105000	13772535	2100	2100	2100	2100	0
591	20241126	104900	13772535	2100	2100	2100	2100	0
592	20241126	104800	13772535	2100	2100	2100	2100	0
593	20241126	104700	13772535	2100	2100	2100	2100	99
594	20241126	104600	13564635	2115	2115	2115	2115	0
595	20241126	104500	13564635	2115	2115	2115	2115	0
596	20241126	104400	13564635	2115	2115	2115	2115	13
597	20241126	104300	13537140	2120	2120	2120	2120	0
598	20241126	104200	13537140	2120	2120	2120	2120	0
599	20241126	104100	13537140	2120	2120	2120	2120	0
600	20241126	104000	13537140	2120	2120	2120	2120	0
601	20241126	103900	13537140	2120	2120	2120	2120	0
602	20241126	103800	13537140	2120	2120	2120	2120	0
603	20241126	103700	13537140	2120	2120	2120	2120	9
604	20241126	103600	13518060	2120	2115	2120	2115	38
605	20241126	103500	13437685	2115	2115	2115	2115	0
606	20241126	103400	13437685	2115	2115	2115	2115	16
607	20241126	103300	13403845	2115	2115	2115	2115	5
608	20241126	103200	13393270	2115	2110	2115	2110	2
609	20241126	103100	13389045	2105	2105	2105	2105	0
610	20241126	103000	13389045	2105	2105	2105	2105	114
611	20241126	102900	13149075	2105	2105	2105	2105	0
612	20241126	102800	13149075	2105	2105	2105	2105	0
613	20241126	102700	13149075	2105	2105	2105	2105	65
614	20241126	102600	13012250	2100	2100	2100	2100	102
615	20241126	102500	12798050	2105	2105	2105	2105	0
616	20241126	102400	12798050	2105	2105	2105	2105	0
617	20241126	102300	12798050	2105	2105	2105	2105	0
618	20241126	102200	12798050	2105	2105	2105	2105	1
619	20241126	102100	12795945	2115	2115	2115	2115	1
620	20241126	102000	12793830	2105	2105	2105	2105	0
621	20241126	101900	12793830	2105	2105	2105	2105	0
622	20241126	101800	12793830	2105	2105	2105	2105	0
623	20241126	101700	12793830	2105	2105	2105	2105	0
624	20241126	101600	12793830	2105	2105	2105	2105	0
625	20241126	101500	12793830	2105	2105	2105	2105	0
626	20241126	101400	12793830	2105	2105	2105	2105	0
627	20241126	101300	12793830	2105	2105	2105	2105	0
628	20241126	101200	12793830	2105	2105	2105	2105	20
629	20241126	101100	12751730	2110	2110	2110	2110	0
630	20241126	101000	12751730	2110	2110	2110	2110	1
631	20241126	100900	12749620	2110	2100	2110	2100	31
632	20241126	100800	12684510	2105	2105	2105	2105	0
633	20241126	100700	12684510	2105	2095	2105	2095	57
634	20241126	100600	12565085	2100	2100	2100	2100	34
635	20241126	100500	12493685	2130	2130	2130	2130	0
636	20241126	100400	12493685	2130	2130	2130	2130	0
637	20241126	100300	12493685	2130	2105	2130	2105	370
638	20241126	100200	11714470	2095	2095	2095	2095	0
639	20241126	100100	11714470	2095	2095	2095	2095	21
640	20241126	100000	11670475	2095	2095	2095	2095	8
641	20241126	095900	11653715	2095	2095	2095	2095	0
642	20241126	095800	11653715	2095	2095	2095	2095	0
643	20241126	095700	11653715	2095	2095	2095	2095	0
644	20241126	095600	11653715	2095	2095	2095	2095	22
645	20241126	095500	11607625	2095	2100	2100	2095	4
646	20241126	095400	11599230	2095	2095	2095	2095	32
647	20241126	095300	11532190	2095	2095	2095	2095	21
648	20241126	095200	11488195	2100	2100	2100	2100	2
649	20241126	095100	11483995	2095	2095	2095	2095	0
650	20241126	095000	11483995	2095	2095	2095	2095	1
651	20241126	094900	11481900	2095	2100	2100	2095	794
652	20241126	094800	9814665	2105	2105	2105	2105	317
653	20241126	094700	9147380	2110	2110	2110	2110	15
654	20241126	094600	9115730	2135	2135	2135	2135	0
655	20241126	094500	9115730	2135	2135	2135	2135	0
656	20241126	094400	9115730	2135	2135	2135	2135	0
657	20241126	094300	9115730	2135	2135	2135	2135	0
658	20241126	094200	9115730	2135	2135	2135	2135	0
659	20241126	094100	9115730	2135	2125	2135	2125	2
660	20241126	094000	9111470	2125	2125	2125	2125	30
661	20241126	093900	9047720	2130	2130	2130	2130	0
662	20241126	093800	9047720	2130	2130	2130	2130	0
663	20241126	093700	9047720	2130	2130	2130	2130	0
664	20241126	093600	9047720	2130	2130	2130	2130	300
665	20241126	093500	8408720	2130	2130	2130	2130	3
666	20241126	093400	8402330	2115	2115	2115	2115	0
667	20241126	093300	8402330	2115	2115	2115	2115	0
668	20241126	093200	8402330	2115	2115	2115	2115	0
669	20241126	093100	8402330	2115	2115	2115	2115	0
670	20241126	093000	8402330	2115	2115	2115	2115	0
671	20241126	092900	8402330	2115	2115	2115	2115	0
672	20241126	092800	8402330	2115	2115	2115	2115	0
673	20241126	092700	8402330	2115	2115	2115	2115	0
674	20241126	092600	8402330	2115	2120	2120	2115	10
675	20241126	092500	8381150	2110	2110	2110	2110	1000
676	20241126	092400	6271150	2110	2110	2110	2110	500
677	20241126	092300	5216150	2110	2110	2110	2110	0
678	20241126	092200	5216150	2110	2110	2110	2110	0
679	20241126	092100	5216150	2110	2110	2110	2110	34
680	20241126	092000	5144410	2110	2110	2110	2110	7
681	20241126	091900	5129640	2110	2110	2110	2110	31
682	20241126	091800	5064230	2105	2120	2120	2105	1241
683	20241126	091700	2448250	2175	2175	2175	2175	0
684	20241126	091600	2448250	2175	2175	2175	2175	0
685	20241126	091500	2448250	2175	2175	2175	2175	0
686	20241126	091400	2448250	2175	2175	2175	2175	0
687	20241126	091300	2448250	2175	2175	2175	2175	0
688	20241126	091200	2448250	2175	2175	2175	2175	0
689	20241126	091100	2448250	2175	2145	2175	2145	2
690	20241126	091000	2443930	2140	2140	2140	2140	154
691	20241126	090900	2114370	2120	2120	2120	2120	0
692	20241126	090800	2114370	2120	2120	2120	2120	0
693	20241126	090700	2114370	2120	2120	2120	2120	0
694	20241126	090600	2114370	2120	2120	2120	2120	0
695	20241126	090500	2114370	2120	2120	2120	2120	105
696	20241126	090400	1891770	2120	2120	2120	2120	0
697	20241126	090300	1891770	2120	2120	2120	2120	0
698	20241126	090200	1891770	2120	2120	2120	2120	8
699	20241126	090100	1874810	2115	2115	2115	2115	46
700	20241126	090000	1777520	2110	2120	2120	2110	841