KissMeData/253840/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205900	357685270	5750	5750	5750	5750	448
3	20241126	205800	357685270	5750	5750	5750	5750	0
4	20241126	205700	357685270	5750	5750	5750	5750	0
5	20241126	205600	357685270	5750	5750	5750	5750	0
6	20241126	205500	357685270	5750	5750	5750	5750	0
7	20241126	205400	357685270	5750	5750	5750	5750	0
8	20241126	205300	357685270	5750	5750	5750	5750	0
9	20241126	205200	357685270	5750	5750	5750	5750	0
10	20241126	205100	357685270	5750	5750	5750	5750	0
11	20241126	205000	357685270	5750	5750	5750	5750	0
12	20241126	204900	357685270	5750	5750	5750	5750	0
13	20241126	204800	357685270	5750	5750	5750	5750	0
14	20241126	204700	357685270	5750	5750	5750	5750	0
15	20241126	204600	357685270	5750	5750	5750	5750	0
16	20241126	204500	357685270	5750	5750	5750	5750	0
17	20241126	204400	357685270	5750	5750	5750	5750	0
18	20241126	204300	357685270	5750	5750	5750	5750	0
19	20241126	204200	357685270	5750	5750	5750	5750	0
20	20241126	204100	357685270	5750	5750	5750	5750	0
21	20241126	204000	357685270	5750	5750	5750	5750	0
22	20241126	203900	357685270	5750	5750	5750	5750	0
23	20241126	203800	357685270	5750	5750	5750	5750	0
24	20241126	203700	357685270	5750	5750	5750	5750	0
25	20241126	203600	357685270	5750	5750	5750	5750	0
26	20241126	203500	357685270	5750	5750	5750	5750	0
27	20241126	203400	357685270	5750	5750	5750	5750	0
28	20241126	203300	357685270	5750	5750	5750	5750	0
29	20241126	203200	357685270	5750	5750	5750	5750	0
30	20241126	203100	357685270	5750	5750	5750	5750	0
31	20241126	203000	357685270	5750	5750	5750	5750	0
32	20241126	202900	357685270	5750	5750	5750	5750	448
33	20241126	202800	357685270	5750	5750	5750	5750	0
34	20241126	202700	357685270	5750	5750	5750	5750	0
35	20241126	202600	357685270	5750	5750	5750	5750	0
36	20241126	202500	357685270	5750	5750	5750	5750	0
37	20241126	202400	357685270	5750	5750	5750	5750	0
38	20241126	202300	357685270	5750	5750	5750	5750	0
39	20241126	202200	357685270	5750	5750	5750	5750	0
40	20241126	202100	357685270	5750	5750	5750	5750	0
41	20241126	202000	357685270	5750	5750	5750	5750	0
42	20241126	201900	357685270	5750	5750	5750	5750	0
43	20241126	201800	357685270	5750	5750	5750	5750	0
44	20241126	201700	357685270	5750	5750	5750	5750	0
45	20241126	201600	357685270	5750	5750	5750	5750	0
46	20241126	201500	357685270	5750	5750	5750	5750	0
47	20241126	201400	357685270	5750	5750	5750	5750	0
48	20241126	201300	357685270	5750	5750	5750	5750	0
49	20241126	201200	357685270	5750	5750	5750	5750	0
50	20241126	201100	357685270	5750	5750	5750	5750	0
51	20241126	201000	357685270	5750	5750	5750	5750	0
52	20241126	200900	357685270	5750	5750	5750	5750	0
53	20241126	200800	357685270	5750	5750	5750	5750	0
54	20241126	200700	357685270	5750	5750	5750	5750	0
55	20241126	200600	357685270	5750	5750	5750	5750	0
56	20241126	200500	357685270	5750	5750	5750	5750	0
57	20241126	200400	357685270	5750	5750	5750	5750	0
58	20241126	200300	357685270	5750	5750	5750	5750	0
59	20241126	200200	357685270	5750	5750	5750	5750	0
60	20241126	200100	357685270	5750	5750	5750	5750	0
61	20241126	200000	357685270	5750	5750	5750	5750	0
62	20241126	195900	357685270	5750	5750	5750	5750	448
63	20241126	195800	357685270	5750	5750	5750	5750	0
64	20241126	195700	357685270	5750	5750	5750	5750	0
65	20241126	195600	357685270	5750	5750	5750	5750	0
66	20241126	195500	357685270	5750	5750	5750	5750	0
67	20241126	195400	357685270	5750	5750	5750	5750	0
68	20241126	195300	357685270	5750	5750	5750	5750	0
69	20241126	195200	357685270	5750	5750	5750	5750	0
70	20241126	195100	357685270	5750	5750	5750	5750	0
71	20241126	195000	357685270	5750	5750	5750	5750	0
72	20241126	194900	357685270	5750	5750	5750	5750	0
73	20241126	194800	357685270	5750	5750	5750	5750	0
74	20241126	194700	357685270	5750	5750	5750	5750	0
75	20241126	194600	357685270	5750	5750	5750	5750	0
76	20241126	194500	357685270	5750	5750	5750	5750	0
77	20241126	194400	357685270	5750	5750	5750	5750	0
78	20241126	194300	357685270	5750	5750	5750	5750	0
79	20241126	194200	357685270	5750	5750	5750	5750	0
80	20241126	194100	357685270	5750	5750	5750	5750	0
81	20241126	194000	357685270	5750	5750	5750	5750	0
82	20241126	193900	357685270	5750	5750	5750	5750	0
83	20241126	193800	357685270	5750	5750	5750	5750	0
84	20241126	193700	357685270	5750	5750	5750	5750	0
85	20241126	193600	357685270	5750	5750	5750	5750	0
86	20241126	193500	357685270	5750	5750	5750	5750	0
87	20241126	193400	357685270	5750	5750	5750	5750	0
88	20241126	193300	357685270	5750	5750	5750	5750	0
89	20241126	193200	357685270	5750	5750	5750	5750	0
90	20241126	193100	357685270	5750	5750	5750	5750	0
91	20241126	193000	357685270	5750	5750	5750	5750	0
92	20241126	192900	357685270	5750	5750	5750	5750	448
93	20241126	192800	357685270	5750	5750	5750	5750	0
94	20241126	192700	357685270	5750	5750	5750	5750	0
95	20241126	192600	357685270	5750	5750	5750	5750	0
96	20241126	192500	357685270	5750	5750	5750	5750	0
97	20241126	192400	357685270	5750	5750	5750	5750	0
98	20241126	192300	357685270	5750	5750	5750	5750	0
99	20241126	192200	357685270	5750	5750	5750	5750	0
100	20241126	192100	357685270	5750	5750	5750	5750	0
101	20241126	192000	357685270	5750	5750	5750	5750	0
102	20241126	191900	357685270	5750	5750	5750	5750	0
103	20241126	191800	357685270	5750	5750	5750	5750	0
104	20241126	191700	357685270	5750	5750	5750	5750	0
105	20241126	191600	357685270	5750	5750	5750	5750	0
106	20241126	191500	357685270	5750	5750	5750	5750	0
107	20241126	191400	357685270	5750	5750	5750	5750	0
108	20241126	191300	357685270	5750	5750	5750	5750	0
109	20241126	191200	357685270	5750	5750	5750	5750	0
110	20241126	191100	357685270	5750	5750	5750	5750	0
111	20241126	191000	357685270	5750	5750	5750	5750	0
112	20241126	190900	357685270	5750	5750	5750	5750	0
113	20241126	190800	357685270	5750	5750	5750	5750	0
114	20241126	190700	357685270	5750	5750	5750	5750	0
115	20241126	190600	357685270	5750	5750	5750	5750	0
116	20241126	190500	357685270	5750	5750	5750	5750	0
117	20241126	190400	357685270	5750	5750	5750	5750	0
118	20241126	190300	357685270	5750	5750	5750	5750	0
119	20241126	190200	357685270	5750	5750	5750	5750	0
120	20241126	190100	357685270	5750	5750	5750	5750	0
121	20241126	190000	357685270	5750	5750	5750	5750	0
122	20241126	185900	357685270	5750	5750	5750	5750	448
123	20241126	185800	357685270	5750	5750	5750	5750	0
124	20241126	185700	357685270	5750	5750	5750	5750	0
125	20241126	185600	357685270	5750	5750	5750	5750	0
126	20241126	185500	357685270	5750	5750	5750	5750	0
127	20241126	185400	357685270	5750	5750	5750	5750	0
128	20241126	185300	357685270	5750	5750	5750	5750	0
129	20241126	185200	357685270	5750	5750	5750	5750	0
130	20241126	185100	357685270	5750	5750	5750	5750	0
131	20241126	185000	357685270	5750	5750	5750	5750	0
132	20241126	184900	357685270	5750	5750	5750	5750	0
133	20241126	184800	357685270	5750	5750	5750	5750	0
134	20241126	184700	357685270	5750	5750	5750	5750	0
135	20241126	184600	357685270	5750	5750	5750	5750	0
136	20241126	184500	357685270	5750	5750	5750	5750	0
137	20241126	184400	357685270	5750	5750	5750	5750	0
138	20241126	184300	357685270	5750	5750	5750	5750	0
139	20241126	184200	357685270	5750	5750	5750	5750	0
140	20241126	184100	357685270	5750	5750	5750	5750	0
141	20241126	184000	357685270	5750	5750	5750	5750	0
142	20241126	183900	357685270	5750	5750	5750	5750	0
143	20241126	183800	357685270	5750	5750	5750	5750	0
144	20241126	183700	357685270	5750	5750	5750	5750	0
145	20241126	183600	357685270	5750	5750	5750	5750	0
146	20241126	183500	357685270	5750	5750	5750	5750	0
147	20241126	183400	357685270	5750	5750	5750	5750	0
148	20241126	183300	357685270	5750	5750	5750	5750	0
149	20241126	183200	357685270	5750	5750	5750	5750	0
150	20241126	183100	357685270	5750	5750	5750	5750	0
151	20241126	183000	357685270	5750	5750	5750	5750	0
152	20241126	182900	357685270	5750	5750	5750	5750	448
153	20241126	182800	357685270	5750	5750	5750	5750	0
154	20241126	182700	357685270	5750	5750	5750	5750	0
155	20241126	182600	357685270	5750	5750	5750	5750	0
156	20241126	182500	357685270	5750	5750	5750	5750	0
157	20241126	182400	357685270	5750	5750	5750	5750	0
158	20241126	182300	357685270	5750	5750	5750	5750	0
159	20241126	182200	357685270	5750	5750	5750	5750	0
160	20241126	182100	357685270	5750	5750	5750	5750	0
161	20241126	182000	357685270	5750	5750	5750	5750	0
162	20241126	181900	357685270	5750	5750	5750	5750	0
163	20241126	181800	357685270	5750	5750	5750	5750	0
164	20241126	181700	357685270	5750	5750	5750	5750	0
165	20241126	181600	357685270	5750	5750	5750	5750	0
166	20241126	181500	357685270	5750	5750	5750	5750	0
167	20241126	181400	357685270	5750	5750	5750	5750	0
168	20241126	181300	357685270	5750	5750	5750	5750	0
169	20241126	181200	357685270	5750	5750	5750	5750	0
170	20241126	181100	357685270	5750	5750	5750	5750	0
171	20241126	181000	357685270	5750	5750	5750	5750	0
172	20241126	180900	357685270	5750	5750	5750	5750	0
173	20241126	180800	357685270	5750	5750	5750	5750	0
174	20241126	180700	357685270	5750	5750	5750	5750	0
175	20241126	180600	357685270	5750	5750	5750	5750	0
176	20241126	180500	357685270	5750	5750	5750	5750	0
177	20241126	180400	357685270	5750	5750	5750	5750	0
178	20241126	180300	357685270	5750	5750	5750	5750	0
179	20241126	180200	357685270	5750	5750	5750	5750	0
180	20241126	180100	357685270	5750	5750	5750	5750	0
181	20241126	180000	357685270	5750	5750	5750	5750	0
182	20241126	175900	357685270	5750	5750	5750	5750	448
183	20241126	175800	357685270	5750	5750	5750	5750	0
184	20241126	175700	357685270	5750	5750	5750	5750	0
185	20241126	175600	357685270	5750	5750	5750	5750	0
186	20241126	175500	357685270	5750	5750	5750	5750	0
187	20241126	175400	357685270	5750	5750	5750	5750	0
188	20241126	175300	357685270	5750	5750	5750	5750	0
189	20241126	175200	357685270	5750	5750	5750	5750	0
190	20241126	175100	357685270	5750	5750	5750	5750	0
191	20241126	175000	357685270	5750	5750	5750	5750	0
192	20241126	174900	357685270	5750	5750	5750	5750	0
193	20241126	174800	357685270	5750	5750	5750	5750	0
194	20241126	174700	357685270	5750	5750	5750	5750	0
195	20241126	174600	357685270	5750	5750	5750	5750	0
196	20241126	174500	357685270	5750	5750	5750	5750	0
197	20241126	174400	357685270	5750	5750	5750	5750	0
198	20241126	174300	357685270	5750	5750	5750	5750	0
199	20241126	174200	357685270	5750	5750	5750	5750	0
200	20241126	174100	357685270	5750	5750	5750	5750	0
201	20241126	174000	357685270	5750	5750	5750	5750	0
202	20241126	173900	357685270	5750	5750	5750	5750	0
203	20241126	173800	357685270	5750	5750	5750	5750	0
204	20241126	173700	357685270	5750	5750	5750	5750	0
205	20241126	173600	357685270	5750	5750	5750	5750	0
206	20241126	173500	357685270	5750	5750	5750	5750	0
207	20241126	173400	357685270	5750	5750	5750	5750	0
208	20241126	173300	357685270	5750	5750	5750	5750	0
209	20241126	173200	357685270	5750	5750	5750	5750	0
210	20241126	173100	357685270	5750	5750	5750	5750	0
211	20241126	173000	357685270	5750	5750	5750	5750	0
212	20241126	172900	357685270	5750	5750	5750	5750	448
213	20241126	172800	357685270	5750	5750	5750	5750	0
214	20241126	172700	357685270	5750	5750	5750	5750	0
215	20241126	172600	357685270	5750	5750	5750	5750	0
216	20241126	172500	357685270	5750	5750	5750	5750	0
217	20241126	172400	357685270	5750	5750	5750	5750	0
218	20241126	172300	357685270	5750	5750	5750	5750	0
219	20241126	172200	357685270	5750	5750	5750	5750	0
220	20241126	172100	357685270	5750	5750	5750	5750	0
221	20241126	172000	357685270	5750	5750	5750	5750	0
222	20241126	171900	357685270	5750	5750	5750	5750	0
223	20241126	171800	357685270	5750	5750	5750	5750	0
224	20241126	171700	357685270	5750	5750	5750	5750	0
225	20241126	171600	357685270	5750	5750	5750	5750	0
226	20241126	171500	357685270	5750	5750	5750	5750	0
227	20241126	171400	357685270	5750	5750	5750	5750	0
228	20241126	171300	357685270	5750	5750	5750	5750	0
229	20241126	171200	357685270	5750	5750	5750	5750	0
230	20241126	171100	357685270	5750	5750	5750	5750	0
231	20241126	171000	357685270	5750	5750	5750	5750	0
232	20241126	170900	357685270	5750	5750	5750	5750	0
233	20241126	170800	357685270	5750	5750	5750	5750	0
234	20241126	170700	357685270	5750	5750	5750	5750	0
235	20241126	170600	357685270	5750	5750	5750	5750	0
236	20241126	170500	357685270	5750	5750	5750	5750	0
237	20241126	170400	357685270	5750	5750	5750	5750	0
238	20241126	170300	357685270	5750	5750	5750	5750	0
239	20241126	170200	357685270	5750	5750	5750	5750	0
240	20241126	170100	357685270	5750	5750	5750	5750	0
241	20241126	170000	357685270	5750	5750	5750	5750	0
242	20241126	165900	357685270	5750	5750	5750	5750	448
243	20241126	165800	357685270	5750	5750	5750	5750	0
244	20241126	165700	357685270	5750	5750	5750	5750	0
245	20241126	165600	357685270	5750	5750	5750	5750	0
246	20241126	165500	357685270	5750	5750	5750	5750	0
247	20241126	165400	357685270	5750	5750	5750	5750	0
248	20241126	165300	357685270	5750	5750	5750	5750	0
249	20241126	165200	357685270	5750	5750	5750	5750	0
250	20241126	165100	357685270	5750	5750	5750	5750	0
251	20241126	165000	357685270	5750	5750	5750	5750	0
252	20241126	164900	357685270	5750	5750	5750	5750	0
253	20241126	164800	357685270	5750	5750	5750	5750	0
254	20241126	164700	357685270	5750	5750	5750	5750	0
255	20241126	164600	357685270	5750	5750	5750	5750	0
256	20241126	164500	357685270	5750	5750	5750	5750	0
257	20241126	164400	357685270	5750	5750	5750	5750	0
258	20241126	164300	357685270	5750	5750	5750	5750	0
259	20241126	164200	357685270	5750	5750	5750	5750	0
260	20241126	164100	357685270	5750	5750	5750	5750	0
261	20241126	164000	357685270	5750	5750	5750	5750	0
262	20241126	163900	357685270	5750	5750	5750	5750	0
263	20241126	163800	357685270	5750	5750	5750	5750	0
264	20241126	163700	357685270	5750	5750	5750	5750	0
265	20241126	163600	357685270	5750	5750	5750	5750	0
266	20241126	163500	357685270	5750	5750	5750	5750	0
267	20241126	163400	357685270	5750	5750	5750	5750	0
268	20241126	163300	357685270	5750	5750	5750	5750	0
269	20241126	163200	357685270	5750	5750	5750	5750	0
270	20241126	163100	357685270	5750	5750	5750	5750	0
271	20241126	163000	357685270	5750	5750	5750	5750	0
272	20241126	162900	357685270	5750	5750	5750	5750	448
273	20241126	162800	357685270	5750	5750	5750	5750	0
274	20241126	162700	357685270	5750	5750	5750	5750	0
275	20241126	162600	357685270	5750	5750	5750	5750	0
276	20241126	162500	357685270	5750	5750	5750	5750	0
277	20241126	162400	357685270	5750	5750	5750	5750	0
278	20241126	162300	357685270	5750	5750	5750	5750	0
279	20241126	162200	357685270	5750	5750	5750	5750	0
280	20241126	162100	357685270	5750	5750	5750	5750	0
281	20241126	162000	357685270	5750	5750	5750	5750	0
282	20241126	161900	357685270	5750	5750	5750	5750	0
283	20241126	161800	357685270	5750	5750	5750	5750	0
284	20241126	161700	357685270	5750	5750	5750	5750	0
285	20241126	161600	357685270	5750	5750	5750	5750	0
286	20241126	161500	357685270	5750	5750	5750	5750	0
287	20241126	161400	357685270	5750	5750	5750	5750	0
288	20241126	161300	357685270	5750	5750	5750	5750	0
289	20241126	161200	357685270	5750	5750	5750	5750	0
290	20241126	161100	357685270	5750	5750	5750	5750	0
291	20241126	161000	357685270	5750	5750	5750	5750	0
292	20241126	160900	357685270	5750	5750	5750	5750	0
293	20241126	160800	357685270	5750	5750	5750	5750	0
294	20241126	160700	357685270	5750	5750	5750	5750	0
295	20241126	160600	357685270	5750	5750	5750	5750	0
296	20241126	160500	357685270	5750	5750	5750	5750	0
297	20241126	160400	357685270	5750	5750	5750	5750	0
298	20241126	160300	357685270	5750	5750	5750	5750	0
299	20241126	160200	357685270	5750	5750	5750	5750	0
300	20241126	160100	357685270	5750	5750	5750	5750	0
301	20241126	160000	357685270	5750	5750	5750	5750	0
302	20241126	155900	357685270	5750	5750	5750	5750	448
303	20241126	155800	357685270	5750	5750	5750	5750	0
304	20241126	155700	357685270	5750	5750	5750	5750	0
305	20241126	155600	357685270	5750	5750	5750	5750	0
306	20241126	155500	357685270	5750	5750	5750	5750	0
307	20241126	155400	357685270	5750	5750	5750	5750	0
308	20241126	155300	357685270	5750	5750	5750	5750	0
309	20241126	155200	357685270	5750	5750	5750	5750	0
310	20241126	155100	357685270	5750	5750	5750	5750	0
311	20241126	155000	357685270	5750	5750	5750	5750	0
312	20241126	154900	357685270	5750	5750	5750	5750	0
313	20241126	154800	357685270	5750	5750	5750	5750	0
314	20241126	154700	357685270	5750	5750	5750	5750	0
315	20241126	154600	357685270	5750	5750	5750	5750	0
316	20241126	154500	357685270	5750	5750	5750	5750	0
317	20241126	154400	357685270	5750	5750	5750	5750	0
318	20241126	154300	357685270	5750	5750	5750	5750	0
319	20241126	154200	357685270	5750	5750	5750	5750	0
320	20241126	154100	357685270	5750	5750	5750	5750	0
321	20241126	154000	357685270	5750	5750	5750	5750	0
322	20241126	153900	357685270	5750	5750	5750	5750	0
323	20241126	153800	357685270	5750	5750	5750	5750	0
324	20241126	153700	357685270	5750	5750	5750	5750	0
325	20241126	153600	357685270	5750	5750	5750	5750	0
326	20241126	153500	357685270	5750	5750	5750	5750	0
327	20241126	153400	357685270	5750	5750	5750	5750	0
328	20241126	153300	357685270	5750	5750	5750	5750	0
329	20241126	153200	357685270	5750	5750	5750	5750	0
330	20241126	153100	357685270	5750	5750	5750	5750	0
331	20241126	153000	357685270	5750	5750	5750	5750	448
332	20241126	152900	355109270	5760	5760	5760	5760	0
333	20241126	152800	355109270	5760	5760	5760	5760	0
334	20241126	152700	355109270	5760	5760	5760	5760	0
335	20241126	152600	355109270	5760	5760	5760	5760	0
336	20241126	152500	355109270	5760	5760	5760	5760	0
337	20241126	152400	355109270	5760	5760	5760	5760	0
338	20241126	152300	355109270	5760	5760	5760	5760	0
339	20241126	152200	355109270	5760	5760	5760	5760	0
340	20241126	152100	355109270	5760	5760	5760	5760	0
341	20241126	152000	355109270	5760	5760	5760	5760	0
342	20241126	151900	355109270	5760	5760	5760	5760	170
343	20241126	151800	354130070	5760	5760	5760	5760	199
344	20241126	151700	352983830	5760	5750	5760	5750	562
345	20241126	151600	349746960	5750	5750	5750	5750	228
346	20241126	151500	348435960	5760	5760	5760	5760	0
347	20241126	151400	348435960	5760	5760	5760	5760	0
348	20241126	151300	348435960	5760	5760	5760	5760	2
349	20241126	151200	348424440	5760	5760	5760	5760	0
350	20241126	151100	348424440	5760	5760	5760	5760	0
351	20241126	151000	348424440	5760	5750	5760	5750	732
352	20241126	150900	344215350	5750	5750	5750	5750	70
353	20241126	150800	343812850	5750	5750	5750	5750	515
354	20241126	150700	340851600	5750	5730	5750	5730	375
355	20241126	150600	338695550	5730	5730	5730	5730	0
356	20241126	150500	338695550	5730	5730	5730	5730	665
357	20241126	150400	334885100	5730	5730	5730	5730	0
358	20241126	150300	334885100	5730	5730	5730	5730	195
359	20241126	150200	333767750	5730	5730	5730	5730	91
360	20241126	150100	333246320	5730	5750	5750	5730	665
361	20241126	150000	329428570	5730	5730	5730	5730	0
362	20241126	145900	329428570	5730	5730	5730	5730	112
363	20241126	145800	328786810	5750	5740	5750	5740	503
364	20241126	145700	325899580	5740	5730	5740	5730	898
365	20241126	145600	320745250	5740	5740	5740	5740	64
366	20241126	145500	320377890	5740	5740	5740	5740	0
367	20241126	145400	320377890	5740	5740	5740	5740	0
368	20241126	145300	320377890	5740	5740	5740	5740	0
369	20241126	145200	320377890	5740	5740	5740	5740	25
370	20241126	145100	320234390	5740	5740	5740	5740	2
371	20241126	145000	320222910	5740	5740	5740	5740	0
372	20241126	144900	320222910	5740	5740	5740	5740	2
373	20241126	144800	320211430	5750	5740	5750	5720	105
374	20241126	144700	319608740	5740	5740	5740	5740	3
375	20241126	144600	319591520	5740	5740	5740	5740	1491
376	20241126	144500	311033180	5740	5740	5740	5740	2
377	20241126	144400	311021700	5740	5740	5740	5740	3
378	20241126	144300	311004480	5740	5740	5740	5740	0
379	20241126	144200	311004480	5740	5730	5740	5730	2
380	20241126	144100	310993010	5730	5730	5730	5730	1
381	20241126	144000	310987280	5740	5740	5740	5740	0
382	20241126	143900	310987280	5740	5730	5740	5730	822
383	20241126	143800	306274280	5730	5730	5730	5730	86
384	20241126	143700	305781500	5730	5720	5730	5720	348
385	20241126	143600	303788340	5730	5730	5730	5730	0
386	20241126	143500	303788340	5730	5730	5730	5730	0
387	20241126	143400	303788340	5730	5730	5730	5730	0
388	20241126	143300	303788340	5730	5730	5730	5730	0
389	20241126	143200	303788340	5730	5730	5730	5730	5
390	20241126	143100	303759690	5730	5730	5730	5730	0
391	20241126	143000	303759690	5730	5730	5730	5730	632
392	20241126	142900	300138330	5720	5720	5720	5720	0
393	20241126	142800	300138330	5720	5720	5720	5720	0
394	20241126	142700	300138330	5720	5720	5720	5720	1
395	20241126	142600	300132610	5730	5730	5730	5730	0
396	20241126	142500	300132610	5730	5730	5730	5730	0
397	20241126	142400	300132610	5730	5730	5730	5730	0
398	20241126	142300	300132610	5730	5730	5730	5730	0
399	20241126	142200	300132610	5730	5730	5730	5730	0
400	20241126	142100	300132610	5730	5730	5730	5730	0
401	20241126	142000	300132610	5730	5730	5730	5730	0
402	20241126	141900	300132610	5730	5700	5730	5700	33
403	20241126	141800	299944270	5740	5740	5740	5740	1
404	20241126	141700	299938530	5700	5700	5700	5700	1
405	20241126	141600	299932830	5700	5700	5700	5700	0
406	20241126	141500	299932830	5700	5700	5700	5700	0
407	20241126	141400	299932830	5700	5700	5700	5700	0
408	20241126	141300	299932830	5700	5700	5700	5700	0
409	20241126	141200	299932830	5700	5720	5730	5700	1006
410	20241126	141100	294176740	5720	5720	5720	5720	0
411	20241126	141000	294176740	5720	5710	5720	5710	430
412	20241126	140900	291717790	5710	5710	5710	5710	0
413	20241126	140800	291717790	5710	5710	5710	5710	0
414	20241126	140700	291717790	5710	5710	5710	5710	0
415	20241126	140600	291717790	5710	5710	5710	5710	437
416	20241126	140500	289222520	5690	5690	5690	5690	0
417	20241126	140400	289222520	5690	5690	5690	5690	0
418	20241126	140300	289222520	5690	5690	5690	5690	0
419	20241126	140200	289222520	5690	5690	5690	5690	10
420	20241126	140100	289165620	5680	5680	5680	5680	0
421	20241126	140000	289165620	5680	5690	5690	5680	401
422	20241126	135900	286885320	5700	5700	5700	5700	0
423	20241126	135800	286885320	5700	5700	5700	5700	0
424	20241126	135700	286885320	5700	5700	5700	5700	0
425	20241126	135600	286885320	5700	5700	5700	5700	1
426	20241126	135500	286879620	5700	5700	5700	5700	0
427	20241126	135400	286879620	5700	5700	5700	5700	255
428	20241126	135300	285426120	5700	5700	5700	5700	0
429	20241126	135200	285426120	5700	5700	5700	5700	0
430	20241126	135100	285426120	5700	5700	5700	5700	0
431	20241126	135000	285426120	5700	5700	5700	5700	0
432	20241126	134900	285426120	5700	5700	5700	5700	0
433	20241126	134800	285426120	5700	5700	5700	5700	0
434	20241126	134700	285426120	5700	5700	5700	5700	0
435	20241126	134600	285426120	5700	5700	5700	5700	0
436	20241126	134500	285426120	5700	5700	5700	5700	0
437	20241126	134400	285426120	5700	5700	5700	5700	0
438	20241126	134300	285426120	5700	5700	5700	5700	0
439	20241126	134200	285426120	5700	5700	5700	5700	0
440	20241126	134100	285426120	5700	5700	5700	5700	0
441	20241126	134000	285426120	5700	5700	5700	5700	0
442	20241126	133900	285426120	5700	5700	5700	5700	0
443	20241126	133800	285426120	5700	5700	5700	5700	0
444	20241126	133700	285426120	5700	5700	5700	5700	0
445	20241126	133600	285426120	5700	5700	5700	5700	680
446	20241126	133500	281550120	5720	5720	5720	5720	0
447	20241126	133400	281550120	5720	5720	5720	5720	0
448	20241126	133300	281550120	5720	5720	5720	5720	2
449	20241126	133200	281538680	5710	5710	5710	5710	1
450	20241126	133100	281532970	5720	5720	5720	5720	1
451	20241126	133000	281527250	5710	5710	5710	5710	709
452	20241126	132900	277478860	5710	5710	5710	5710	0
453	20241126	132800	277478860	5710	5710	5710	5710	2
454	20241126	132700	277467440	5710	5710	5710	5710	80
455	20241126	132600	277010640	5710	5710	5710	5710	25
456	20241126	132500	276867890	5710	5710	5710	5710	2
457	20241126	132400	276856470	5710	5720	5720	5710	205
458	20241126	132300	275683920	5730	5730	5730	5730	0
459	20241126	132200	275683920	5730	5730	5730	5730	0
460	20241126	132100	275683920	5730	5720	5730	5720	4
461	20241126	132000	275661020	5720	5720	5720	5720	0
462	20241126	131900	275661020	5720	5720	5720	5720	7
463	20241126	131800	275620980	5720	5720	5720	5720	25
464	20241126	131700	275477980	5740	5740	5740	5740	365
465	20241126	131600	273382880	5740	5740	5740	5740	237
466	20241126	131500	272022500	5740	5730	5740	5730	1034
467	20241126	131400	266088970	5730	5710	5730	5710	1000
468	20241126	131300	260361970	5700	5700	5700	5700	10
469	20241126	131200	260304970	5700	5700	5700	5700	50
470	20241126	131100	260019970	5700	5700	5700	5700	25
471	20241126	131000	259877470	5710	5710	5710	5710	3
472	20241126	130900	259860340	5710	5710	5710	5710	0
473	20241126	130800	259860340	5710	5710	5710	5710	0
474	20241126	130700	259860340	5710	5710	5710	5710	0
475	20241126	130600	259860340	5710	5720	5720	5710	1110
476	20241126	130500	253522140	5720	5720	5720	5720	0
477	20241126	130400	253522140	5720	5720	5720	5720	0
478	20241126	130300	253522140	5720	5720	5720	5720	0
479	20241126	130200	253522140	5720	5720	5720	5720	0
480	20241126	130100	253522140	5720	5720	5720	5720	0
481	20241126	130000	253522140	5720	5720	5720	5720	50
482	20241126	125900	253236140	5720	5710	5720	5710	62
483	20241126	125800	252881560	5710	5710	5710	5710	0
484	20241126	125700	252881560	5710	5710	5710	5710	0
485	20241126	125600	252881560	5710	5710	5710	5710	0
486	20241126	125500	252881560	5710	5710	5710	5710	0
487	20241126	125400	252881560	5710	5710	5710	5710	590
488	20241126	125300	249512660	5710	5710	5710	5710	10
489	20241126	125200	249455560	5710	5710	5710	5710	0
490	20241126	125100	249455560	5710	5710	5710	5710	25
491	20241126	125000	249312810	5730	5730	5730	5730	0
492	20241126	124900	249312810	5730	5730	5730	5730	285
493	20241126	124800	247679760	5730	5730	5730	5730	1
494	20241126	124700	247674030	5690	5690	5690	5690	0
495	20241126	124600	247674030	5690	5690	5690	5690	8
496	20241126	124500	247628510	5720	5720	5720	5720	0
497	20241126	124400	247628510	5720	5720	5720	5720	0
498	20241126	124300	247628510	5720	5680	5720	5680	1167
499	20241126	124200	240963640	5700	5700	5700	5700	1
500	20241126	124100	240957940	5700	5700	5700	5700	0
501	20241126	124000	240957940	5700	5700	5700	5700	0
502	20241126	123900	240957940	5700	5700	5700	5700	0
503	20241126	123800	240957940	5700	5700	5700	5700	0
504	20241126	123700	240957940	5700	5700	5700	5700	0
505	20241126	123600	240957940	5700	5700	5700	5700	2
506	20241126	123500	240946540	5660	5690	5690	5660	64
507	20241126	123400	240583830	5700	5700	5700	5700	84
508	20241126	123300	240105030	5700	5700	5700	5700	0
509	20241126	123200	240105030	5700	5700	5700	5700	0
510	20241126	123100	240105030	5700	5700	5700	5700	10
511	20241126	123000	240048030	5690	5690	5690	5690	0
512	20241126	122900	240048030	5690	5690	5690	5690	1
513	20241126	122800	240042340	5710	5710	5710	5710	0
514	20241126	122700	240042340	5710	5710	5710	5710	0
515	20241126	122600	240042340	5710	5710	5710	5710	0
516	20241126	122500	240042340	5710	5710	5710	5710	345
517	20241126	122400	238072390	5710	5710	5710	5710	80
518	20241126	122300	237615590	5710	5690	5710	5690	156
519	20241126	122200	236726360	5680	5680	5680	5680	1
520	20241126	122100	236720680	5680	5680	5680	5680	16
521	20241126	122000	236629800	5660	5660	5660	5660	0
522	20241126	121900	236629800	5660	5660	5660	5660	0
523	20241126	121800	236629800	5660	5660	5660	5660	0
524	20241126	121700	236629800	5660	5660	5660	5660	0
525	20241126	121600	236629800	5660	5660	5660	5660	0
526	20241126	121500	236629800	5660	5660	5660	5660	0
527	20241126	121400	236629800	5660	5660	5660	5660	0
528	20241126	121300	236629800	5660	5660	5660	5660	0
529	20241126	121200	236629800	5660	5670	5670	5660	769
530	20241126	121100	232277250	5660	5660	5660	5660	0
531	20241126	121000	232277250	5660	5660	5660	5660	0
532	20241126	120900	232277250	5660	5660	5660	5660	2
533	20241126	120800	232265930	5670	5670	5670	5670	0
534	20241126	120700	232265930	5670	5670	5670	5670	1
535	20241126	120600	232260260	5670	5670	5670	5670	1
536	20241126	120500	232254590	5690	5690	5690	5690	0
537	20241126	120400	232254590	5690	5690	5690	5690	0
538	20241126	120300	232254590	5690	5690	5690	5690	0
539	20241126	120200	232254590	5690	5690	5690	5690	0
540	20241126	120100	232254590	5690	5690	5690	5690	0
541	20241126	120000	232254590	5690	5690	5690	5690	1
542	20241126	115900	232248900	5660	5660	5660	5660	0
543	20241126	115800	232248900	5660	5680	5680	5660	500
544	20241126	115700	229416890	5680	5680	5680	5680	2
545	20241126	115600	229405530	5680	5670	5690	5670	480
546	20241126	115500	226675450	5670	5660	5670	5660	29
547	20241126	115400	226511030	5650	5650	5650	5650	0
548	20241126	115300	226511030	5650	5650	5650	5650	0
549	20241126	115200	226511030	5650	5660	5660	5650	1032
550	20241126	115100	220678930	5660	5660	5660	5660	0
551	20241126	115000	220678930	5660	5660	5660	5660	0
552	20241126	114900	220678930	5660	5660	5660	5660	249
553	20241126	114800	219269590	5660	5660	5660	5660	4
554	20241126	114700	219246950	5670	5670	5670	5670	4
555	20241126	114600	219224270	5670	5670	5670	5670	0
556	20241126	114500	219224270	5670	5670	5670	5670	451
557	20241126	114400	216667100	5680	5680	5680	5680	0
558	20241126	114300	216667100	5680	5680	5680	5680	0
559	20241126	114200	216667100	5680	5680	5680	5680	0
560	20241126	114100	216667100	5680	5680	5680	5680	0
561	20241126	114000	216667100	5680	5680	5680	5680	0
562	20241126	113900	216667100	5680	5680	5680	5680	3
563	20241126	113800	216650060	5680	5670	5680	5670	24
564	20241126	113700	216513800	5690	5690	5690	5690	0
565	20241126	113600	216513800	5690	5690	5690	5690	0
566	20241126	113500	216513800	5690	5690	5690	5690	2
567	20241126	113400	216502420	5670	5670	5670	5670	0
568	20241126	113300	216502420	5670	5670	5670	5670	100
569	20241126	113200	215935420	5670	5670	5670	5670	0
570	20241126	113100	215935420	5670	5670	5670	5670	61
571	20241126	113000	215589550	5690	5690	5690	5690	0
572	20241126	112900	215589550	5690	5690	5690	5690	0
573	20241126	112800	215589550	5690	5690	5690	5690	1
574	20241126	112700	215583860	5670	5670	5670	5670	0
575	20241126	112600	215583860	5670	5670	5670	5670	0
576	20241126	112500	215583860	5670	5670	5670	5670	0
577	20241126	112400	215583860	5670	5670	5670	5670	0
578	20241126	112300	215583860	5670	5670	5670	5670	60
579	20241126	112200	215243660	5690	5690	5690	5690	0
580	20241126	112100	215243660	5690	5690	5690	5690	0
581	20241126	112000	215243660	5690	5690	5690	5690	0
582	20241126	111900	215243660	5690	5690	5690	5690	0
583	20241126	111800	215243660	5690	5690	5690	5690	0
584	20241126	111700	215243660	5690	5690	5690	5690	0
585	20241126	111600	215243660	5690	5690	5690	5690	1
586	20241126	111500	215237970	5690	5690	5690	5690	0
587	20241126	111400	215237970	5690	5690	5690	5690	0
588	20241126	111300	215237970	5690	5690	5690	5690	0
589	20241126	111200	215237970	5690	5690	5690	5690	1
590	20241126	111100	215232280	5690	5690	5690	5690	0
591	20241126	111000	215232280	5690	5690	5690	5690	0
592	20241126	110900	215232280	5690	5690	5690	5690	0
593	20241126	110800	215232280	5690	5690	5690	5690	4
594	20241126	110700	215209520	5690	5690	5690	5690	3000
595	20241126	110600	198139520	5690	5690	5690	5690	18
596	20241126	110500	198037100	5690	5690	5690	5690	0
597	20241126	110400	198037100	5690	5690	5690	5690	1
598	20241126	110300	198031410	5660	5660	5660	5660	0
599	20241126	110200	198031410	5660	5660	5660	5660	0
600	20241126	110100	198031410	5660	5660	5660	5660	1
601	20241126	110000	198025750	5660	5660	5660	5660	0
602	20241126	105900	198025750	5660	5660	5660	5660	0
603	20241126	105800	198025750	5660	5660	5660	5660	24
604	20241126	105700	197889910	5670	5670	5670	5670	0
605	20241126	105600	197889910	5670	5670	5670	5670	0
606	20241126	105500	197889910	5670	5690	5690	5670	16
607	20241126	105400	197799170	5670	5670	5670	5670	0
608	20241126	105300	197799170	5670	5670	5670	5670	0
609	20241126	105200	197799170	5670	5670	5670	5670	0
610	20241126	105100	197799170	5670	5670	5670	5670	0
611	20241126	105000	197799170	5670	5670	5670	5670	0
612	20241126	104900	197799170	5670	5670	5670	5670	168
613	20241126	104800	196846610	5660	5660	5660	5660	0
614	20241126	104700	196846610	5660	5660	5660	5660	33
615	20241126	104600	196659830	5660	5660	5660	5660	0
616	20241126	104500	196659830	5660	5660	5660	5660	0
617	20241126	104400	196659830	5660	5660	5660	5660	559
618	20241126	104300	193495890	5660	5660	5660	5660	0
619	20241126	104200	193495890	5660	5660	5660	5660	0
620	20241126	104100	193495890	5660	5660	5660	5660	90
621	20241126	104000	192986490	5670	5670	5670	5670	0
622	20241126	103900	192986490	5670	5670	5670	5670	4
623	20241126	103800	192963810	5670	5670	5670	5670	30
624	20241126	103700	192793710	5670	5670	5670	5670	0
625	20241126	103600	192793710	5670	5670	5670	5670	0
626	20241126	103500	192793710	5670	5670	5670	5670	100
627	20241126	103400	192226710	5680	5680	5680	5680	0
628	20241126	103300	192226710	5680	5680	5680	5680	0
629	20241126	103200	192226710	5680	5680	5680	5680	100
630	20241126	103100	191658710	5680	5680	5680	5680	0
631	20241126	103000	191658710	5680	5680	5680	5680	3
632	20241126	102900	191641670	5680	5680	5680	5680	0
633	20241126	102800	191641670	5680	5680	5680	5680	0
634	20241126	102700	191641670	5680	5680	5680	5680	0
635	20241126	102600	191641670	5680	5680	5680	5680	0
636	20241126	102500	191641670	5680	5680	5680	5680	0
637	20241126	102400	191641670	5680	5680	5680	5680	0
638	20241126	102300	191641670	5680	5680	5680	5680	0
639	20241126	102200	191641670	5680	5680	5680	5680	0
640	20241126	102100	191641670	5680	5680	5680	5680	0
641	20241126	102000	191641670	5680	5680	5680	5680	0
642	20241126	101900	191641670	5680	5680	5680	5680	1
643	20241126	101800	191635990	5690	5690	5690	5690	0
644	20241126	101700	191635990	5690	5690	5690	5690	0
645	20241126	101600	191635990	5690	5690	5690	5690	0
646	20241126	101500	191635990	5690	5690	5690	5690	114
647	20241126	101400	190987330	5690	5690	5690	5690	0
648	20241126	101300	190987330	5690	5690	5690	5690	100
649	20241126	101200	190418330	5690	5690	5690	5690	100
650	20241126	101100	189849330	5690	5670	5690	5670	115
651	20241126	101000	189197240	5690	5690	5690	5690	10
652	20241126	100900	189140340	5690	5690	5690	5690	1800
653	20241126	100800	178898340	5690	5690	5690	5690	3
654	20241126	100700	178881270	5690	5690	5690	5690	1
655	20241126	100600	178875580	5660	5660	5660	5660	100
656	20241126	100500	178309580	5660	5680	5680	5660	2281
657	20241126	100400	165382000	5690	5690	5690	5690	0
658	20241126	100300	165382000	5690	5690	5690	5690	1
659	20241126	100200	165376310	5690	5690	5690	5690	5
660	20241126	100100	165347860	5690	5690	5690	5690	1
661	20241126	100000	165342170	5690	5690	5690	5680	1141
662	20241126	095900	158860690	5690	5690	5690	5690	135
663	20241126	095800	158092540	5720	5720	5720	5720	0
664	20241126	095700	158092540	5720	5720	5720	5720	0
665	20241126	095600	158092540	5720	5720	5720	5720	0
666	20241126	095500	158092540	5720	5720	5720	5720	0
667	20241126	095400	158092540	5720	5720	5720	5720	0
668	20241126	095300	158092540	5720	5720	5720	5720	0
669	20241126	095200	158092540	5720	5700	5720	5690	241
670	20241126	095100	156721170	5720	5720	5720	5720	0
671	20241126	095000	156721170	5720	5720	5720	5720	0
672	20241126	094900	156721170	5720	5700	5720	5700	3
673	20241126	094800	156704050	5700	5700	5700	5700	0
674	20241126	094700	156704050	5700	5700	5700	5700	100
675	20241126	094600	156134050	5690	5730	5730	5690	6423
676	20241126	094500	119489350	5730	5730	5730	5730	100
677	20241126	094400	118916350	5740	5740	5740	5740	21
678	20241126	094300	118795810	5740	5740	5740	5740	5
679	20241126	094200	118767110	5740	5740	5740	5740	48
680	20241126	094100	118491590	5740	5740	5740	5740	44
681	20241126	094000	118239030	5720	5720	5720	5720	79
682	20241126	093900	117787150	5720	5720	5720	5720	67
683	20241126	093800	117403910	5720	5740	5740	5720	338
684	20241126	093700	115469330	5740	5740	5740	5740	100
685	20241126	093600	114895330	5740	5740	5750	5740	2501
686	20241126	093500	100518220	5740	5720	5740	5720	2216
687	20241126	093400	87831880	5720	5710	5720	5710	12
688	20241126	093300	87763260	5710	5710	5710	5710	0
689	20241126	093200	87763260	5710	5700	5710	5700	584
690	20241126	093100	84430640	5700	5700	5700	5700	0
691	20241126	093000	84430640	5700	5700	5700	5700	646
692	20241126	092900	80748440	5680	5680	5680	5680	0
693	20241126	092800	80748440	5680	5680	5680	5680	0
694	20241126	092700	80748440	5680	5690	5690	5680	500
695	20241126	092600	77907280	5700	5700	5700	5700	30
696	20241126	092500	77736280	5690	5690	5690	5690	515
697	20241126	092400	74805930	5690	5690	5690	5690	0
698	20241126	092300	74805930	5690	5690	5690	5690	621
699	20241126	092200	71272440	5690	5690	5690	5690	0
700	20241126	092100	71272440	5690	5710	5710	5690	252
701	20241126	092000	69834120	5690	5690	5690	5690	327
702	20241126	091900	67973490	5690	5690	5690	5690	30
703	20241126	091800	67802790	5690	5690	5690	5690	43
704	20241126	091700	67558120	5690	5700	5700	5690	324
705	20241126	091600	65711670	5700	5700	5700	5700	5
706	20241126	091500	65683170	5700	5660	5700	5660	12
707	20241126	091400	65614850	5660	5660	5660	5650	1892
708	20241126	091300	54910050	5700	5700	5700	5700	0
709	20241126	091200	54910050	5700	5700	5700	5700	19
710	20241126	091100	54801750	5720	5720	5720	5720	0
711	20241126	091000	54801750	5720	5720	5720	5720	0
712	20241126	090900	54801750	5720	5720	5720	5720	0
713	20241126	090800	54801750	5720	5720	5720	5720	6
714	20241126	090700	54767430	5650	5690	5700	5650	1215
715	20241126	090600	47857980	5660	5670	5670	5660	611
716	20241126	090500	44398910	5730	5730	5730	5730	36
717	20241126	090400	44192630	5730	5680	5730	5680	200
718	20241126	090300	43049850	5680	5680	5680	5680	185
719	20241126	090200	41999050	5680	5680	5680	5680	269
720	20241126	090100	40471130	5680	5670	5680	5650	846
721	20241126	090000	35685810	5680	5640	5680	5640	6297