KissMeData/282720/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210700	355459190	8870	8870	8870	8870	1192
3	20241126	210600	355459190	8870	8870	8870	8870	0
4	20241126	210500	355459190	8870	8870	8870	8870	0
5	20241126	210400	355459190	8870	8870	8870	8870	0
6	20241126	210300	355459190	8870	8870	8870	8870	0
7	20241126	210200	355459190	8870	8870	8870	8870	0
8	20241126	210100	355459190	8870	8870	8870	8870	0
9	20241126	210000	355459190	8870	8870	8870	8870	0
10	20241126	205900	355459190	8870	8870	8870	8870	0
11	20241126	205800	355459190	8870	8870	8870	8870	0
12	20241126	205700	355459190	8870	8870	8870	8870	0
13	20241126	205600	355459190	8870	8870	8870	8870	0
14	20241126	205500	355459190	8870	8870	8870	8870	0
15	20241126	205400	355459190	8870	8870	8870	8870	0
16	20241126	205300	355459190	8870	8870	8870	8870	0
17	20241126	205200	355459190	8870	8870	8870	8870	0
18	20241126	205100	355459190	8870	8870	8870	8870	0
19	20241126	205000	355459190	8870	8870	8870	8870	0
20	20241126	204900	355459190	8870	8870	8870	8870	0
21	20241126	204800	355459190	8870	8870	8870	8870	0
22	20241126	204700	355459190	8870	8870	8870	8870	0
23	20241126	204600	355459190	8870	8870	8870	8870	0
24	20241126	204500	355459190	8870	8870	8870	8870	0
25	20241126	204400	355459190	8870	8870	8870	8870	0
26	20241126	204300	355459190	8870	8870	8870	8870	0
27	20241126	204200	355459190	8870	8870	8870	8870	0
28	20241126	204100	355459190	8870	8870	8870	8870	0
29	20241126	204000	355459190	8870	8870	8870	8870	0
30	20241126	203900	355459190	8870	8870	8870	8870	0
31	20241126	203800	355459190	8870	8870	8870	8870	0
32	20241126	203700	355459190	8870	8870	8870	8870	1192
33	20241126	203600	355459190	8870	8870	8870	8870	0
34	20241126	203500	355459190	8870	8870	8870	8870	0
35	20241126	203400	355459190	8870	8870	8870	8870	0
36	20241126	203300	355459190	8870	8870	8870	8870	0
37	20241126	203200	355459190	8870	8870	8870	8870	0
38	20241126	203100	355459190	8870	8870	8870	8870	0
39	20241126	203000	355459190	8870	8870	8870	8870	0
40	20241126	202900	355459190	8870	8870	8870	8870	0
41	20241126	202800	355459190	8870	8870	8870	8870	0
42	20241126	202700	355459190	8870	8870	8870	8870	0
43	20241126	202600	355459190	8870	8870	8870	8870	0
44	20241126	202500	355459190	8870	8870	8870	8870	0
45	20241126	202400	355459190	8870	8870	8870	8870	0
46	20241126	202300	355459190	8870	8870	8870	8870	0
47	20241126	202200	355459190	8870	8870	8870	8870	0
48	20241126	202100	355459190	8870	8870	8870	8870	0
49	20241126	202000	355459190	8870	8870	8870	8870	0
50	20241126	201900	355459190	8870	8870	8870	8870	0
51	20241126	201800	355459190	8870	8870	8870	8870	0
52	20241126	201700	355459190	8870	8870	8870	8870	0
53	20241126	201600	355459190	8870	8870	8870	8870	0
54	20241126	201500	355459190	8870	8870	8870	8870	0
55	20241126	201400	355459190	8870	8870	8870	8870	0
56	20241126	201300	355459190	8870	8870	8870	8870	0
57	20241126	201200	355459190	8870	8870	8870	8870	0
58	20241126	201100	355459190	8870	8870	8870	8870	0
59	20241126	201000	355459190	8870	8870	8870	8870	0
60	20241126	200900	355459190	8870	8870	8870	8870	0
61	20241126	200800	355459190	8870	8870	8870	8870	0
62	20241126	200700	355459190	8870	8870	8870	8870	1192
63	20241126	200600	355459190	8870	8870	8870	8870	0
64	20241126	200500	355459190	8870	8870	8870	8870	0
65	20241126	200400	355459190	8870	8870	8870	8870	0
66	20241126	200300	355459190	8870	8870	8870	8870	0
67	20241126	200200	355459190	8870	8870	8870	8870	0
68	20241126	200100	355459190	8870	8870	8870	8870	0
69	20241126	200000	355459190	8870	8870	8870	8870	0
70	20241126	195900	355459190	8870	8870	8870	8870	0
71	20241126	195800	355459190	8870	8870	8870	8870	0
72	20241126	195700	355459190	8870	8870	8870	8870	0
73	20241126	195600	355459190	8870	8870	8870	8870	0
74	20241126	195500	355459190	8870	8870	8870	8870	0
75	20241126	195400	355459190	8870	8870	8870	8870	0
76	20241126	195300	355459190	8870	8870	8870	8870	0
77	20241126	195200	355459190	8870	8870	8870	8870	0
78	20241126	195100	355459190	8870	8870	8870	8870	0
79	20241126	195000	355459190	8870	8870	8870	8870	0
80	20241126	194900	355459190	8870	8870	8870	8870	0
81	20241126	194800	355459190	8870	8870	8870	8870	0
82	20241126	194700	355459190	8870	8870	8870	8870	0
83	20241126	194600	355459190	8870	8870	8870	8870	0
84	20241126	194500	355459190	8870	8870	8870	8870	0
85	20241126	194400	355459190	8870	8870	8870	8870	0
86	20241126	194300	355459190	8870	8870	8870	8870	0
87	20241126	194200	355459190	8870	8870	8870	8870	0
88	20241126	194100	355459190	8870	8870	8870	8870	0
89	20241126	194000	355459190	8870	8870	8870	8870	0
90	20241126	193900	355459190	8870	8870	8870	8870	0
91	20241126	193800	355459190	8870	8870	8870	8870	0
92	20241126	193700	355459190	8870	8870	8870	8870	1192
93	20241126	193600	355459190	8870	8870	8870	8870	0
94	20241126	193500	355459190	8870	8870	8870	8870	0
95	20241126	193400	355459190	8870	8870	8870	8870	0
96	20241126	193300	355459190	8870	8870	8870	8870	0
97	20241126	193200	355459190	8870	8870	8870	8870	0
98	20241126	193100	355459190	8870	8870	8870	8870	0
99	20241126	193000	355459190	8870	8870	8870	8870	0
100	20241126	192900	355459190	8870	8870	8870	8870	0
101	20241126	192800	355459190	8870	8870	8870	8870	0
102	20241126	192700	355459190	8870	8870	8870	8870	0
103	20241126	192600	355459190	8870	8870	8870	8870	0
104	20241126	192500	355459190	8870	8870	8870	8870	0
105	20241126	192400	355459190	8870	8870	8870	8870	0
106	20241126	192300	355459190	8870	8870	8870	8870	0
107	20241126	192200	355459190	8870	8870	8870	8870	0
108	20241126	192100	355459190	8870	8870	8870	8870	0
109	20241126	192000	355459190	8870	8870	8870	8870	0
110	20241126	191900	355459190	8870	8870	8870	8870	0
111	20241126	191800	355459190	8870	8870	8870	8870	0
112	20241126	191700	355459190	8870	8870	8870	8870	0
113	20241126	191600	355459190	8870	8870	8870	8870	0
114	20241126	191500	355459190	8870	8870	8870	8870	0
115	20241126	191400	355459190	8870	8870	8870	8870	0
116	20241126	191300	355459190	8870	8870	8870	8870	0
117	20241126	191200	355459190	8870	8870	8870	8870	0
118	20241126	191100	355459190	8870	8870	8870	8870	0
119	20241126	191000	355459190	8870	8870	8870	8870	0
120	20241126	190900	355459190	8870	8870	8870	8870	0
121	20241126	190800	355459190	8870	8870	8870	8870	0
122	20241126	190700	355459190	8870	8870	8870	8870	1192
123	20241126	190600	355459190	8870	8870	8870	8870	0
124	20241126	190500	355459190	8870	8870	8870	8870	0
125	20241126	190400	355459190	8870	8870	8870	8870	0
126	20241126	190300	355459190	8870	8870	8870	8870	0
127	20241126	190200	355459190	8870	8870	8870	8870	0
128	20241126	190100	355459190	8870	8870	8870	8870	0
129	20241126	190000	355459190	8870	8870	8870	8870	0
130	20241126	185900	355459190	8870	8870	8870	8870	0
131	20241126	185800	355459190	8870	8870	8870	8870	0
132	20241126	185700	355459190	8870	8870	8870	8870	0
133	20241126	185600	355459190	8870	8870	8870	8870	0
134	20241126	185500	355459190	8870	8870	8870	8870	0
135	20241126	185400	355459190	8870	8870	8870	8870	0
136	20241126	185300	355459190	8870	8870	8870	8870	0
137	20241126	185200	355459190	8870	8870	8870	8870	0
138	20241126	185100	355459190	8870	8870	8870	8870	0
139	20241126	185000	355459190	8870	8870	8870	8870	0
140	20241126	184900	355459190	8870	8870	8870	8870	0
141	20241126	184800	355459190	8870	8870	8870	8870	0
142	20241126	184700	355459190	8870	8870	8870	8870	0
143	20241126	184600	355459190	8870	8870	8870	8870	0
144	20241126	184500	355459190	8870	8870	8870	8870	0
145	20241126	184400	355459190	8870	8870	8870	8870	0
146	20241126	184300	355459190	8870	8870	8870	8870	0
147	20241126	184200	355459190	8870	8870	8870	8870	0
148	20241126	184100	355459190	8870	8870	8870	8870	0
149	20241126	184000	355459190	8870	8870	8870	8870	0
150	20241126	183900	355459190	8870	8870	8870	8870	0
151	20241126	183800	355459190	8870	8870	8870	8870	0
152	20241126	183700	355459190	8870	8870	8870	8870	1192
153	20241126	183600	355459190	8870	8870	8870	8870	0
154	20241126	183500	355459190	8870	8870	8870	8870	0
155	20241126	183400	355459190	8870	8870	8870	8870	0
156	20241126	183300	355459190	8870	8870	8870	8870	0
157	20241126	183200	355459190	8870	8870	8870	8870	0
158	20241126	183100	355459190	8870	8870	8870	8870	0
159	20241126	183000	355459190	8870	8870	8870	8870	0
160	20241126	182900	355459190	8870	8870	8870	8870	0
161	20241126	182800	355459190	8870	8870	8870	8870	0
162	20241126	182700	355459190	8870	8870	8870	8870	0
163	20241126	182600	355459190	8870	8870	8870	8870	0
164	20241126	182500	355459190	8870	8870	8870	8870	0
165	20241126	182400	355459190	8870	8870	8870	8870	0
166	20241126	182300	355459190	8870	8870	8870	8870	0
167	20241126	182200	355459190	8870	8870	8870	8870	0
168	20241126	182100	355459190	8870	8870	8870	8870	0
169	20241126	182000	355459190	8870	8870	8870	8870	0
170	20241126	181900	355459190	8870	8870	8870	8870	0
171	20241126	181800	355459190	8870	8870	8870	8870	0
172	20241126	181700	355459190	8870	8870	8870	8870	0
173	20241126	181600	355459190	8870	8870	8870	8870	0
174	20241126	181500	355459190	8870	8870	8870	8870	0
175	20241126	181400	355459190	8870	8870	8870	8870	0
176	20241126	181300	355459190	8870	8870	8870	8870	0
177	20241126	181200	355459190	8870	8870	8870	8870	0
178	20241126	181100	355459190	8870	8870	8870	8870	0
179	20241126	181000	355459190	8870	8870	8870	8870	0
180	20241126	180900	355459190	8870	8870	8870	8870	0
181	20241126	180800	355459190	8870	8870	8870	8870	0
182	20241126	180700	355459190	8870	8870	8870	8870	1192
183	20241126	180600	355459190	8870	8870	8870	8870	0
184	20241126	180500	355459190	8870	8870	8870	8870	0
185	20241126	180400	355459190	8870	8870	8870	8870	0
186	20241126	180300	355459190	8870	8870	8870	8870	0
187	20241126	180200	355459190	8870	8870	8870	8870	0
188	20241126	180100	355459190	8870	8870	8870	8870	0
189	20241126	180000	355459190	8870	8870	8870	8870	0
190	20241126	175900	355459190	8870	8870	8870	8870	0
191	20241126	175800	355459190	8870	8870	8870	8870	0
192	20241126	175700	355459190	8870	8870	8870	8870	0
193	20241126	175600	355459190	8870	8870	8870	8870	0
194	20241126	175500	355459190	8870	8870	8870	8870	0
195	20241126	175400	355459190	8870	8870	8870	8870	0
196	20241126	175300	355459190	8870	8870	8870	8870	0
197	20241126	175200	355459190	8870	8870	8870	8870	0
198	20241126	175100	355459190	8870	8870	8870	8870	0
199	20241126	175000	355459190	8870	8870	8870	8870	0
200	20241126	174900	355459190	8870	8870	8870	8870	0
201	20241126	174800	355459190	8870	8870	8870	8870	0
202	20241126	174700	355459190	8870	8870	8870	8870	0
203	20241126	174600	355459190	8870	8870	8870	8870	0
204	20241126	174500	355459190	8870	8870	8870	8870	0
205	20241126	174400	355459190	8870	8870	8870	8870	0
206	20241126	174300	355459190	8870	8870	8870	8870	0
207	20241126	174200	355459190	8870	8870	8870	8870	0
208	20241126	174100	355459190	8870	8870	8870	8870	0
209	20241126	174000	355459190	8870	8870	8870	8870	0
210	20241126	173900	355459190	8870	8870	8870	8870	0
211	20241126	173800	355459190	8870	8870	8870	8870	0
212	20241126	173700	355459190	8870	8870	8870	8870	1192
213	20241126	173600	355459190	8870	8870	8870	8870	0
214	20241126	173500	355459190	8870	8870	8870	8870	0
215	20241126	173400	355459190	8870	8870	8870	8870	0
216	20241126	173300	355459190	8870	8870	8870	8870	0
217	20241126	173200	355459190	8870	8870	8870	8870	0
218	20241126	173100	355459190	8870	8870	8870	8870	0
219	20241126	173000	355459190	8870	8870	8870	8870	0
220	20241126	172900	355459190	8870	8870	8870	8870	0
221	20241126	172800	355459190	8870	8870	8870	8870	0
222	20241126	172700	355459190	8870	8870	8870	8870	0
223	20241126	172600	355459190	8870	8870	8870	8870	0
224	20241126	172500	355459190	8870	8870	8870	8870	0
225	20241126	172400	355459190	8870	8870	8870	8870	0
226	20241126	172300	355459190	8870	8870	8870	8870	0
227	20241126	172200	355459190	8870	8870	8870	8870	0
228	20241126	172100	355459190	8870	8870	8870	8870	0
229	20241126	172000	355459190	8870	8870	8870	8870	0
230	20241126	171900	355459190	8870	8870	8870	8870	0
231	20241126	171800	355459190	8870	8870	8870	8870	0
232	20241126	171700	355459190	8870	8870	8870	8870	0
233	20241126	171600	355459190	8870	8870	8870	8870	0
234	20241126	171500	355459190	8870	8870	8870	8870	0
235	20241126	171400	355459190	8870	8870	8870	8870	0
236	20241126	171300	355459190	8870	8870	8870	8870	0
237	20241126	171200	355459190	8870	8870	8870	8870	0
238	20241126	171100	355459190	8870	8870	8870	8870	0
239	20241126	171000	355459190	8870	8870	8870	8870	0
240	20241126	170900	355459190	8870	8870	8870	8870	0
241	20241126	170800	355459190	8870	8870	8870	8870	0
242	20241126	170700	355459190	8870	8870	8870	8870	1192
243	20241126	170600	355459190	8870	8870	8870	8870	0
244	20241126	170500	355459190	8870	8870	8870	8870	0
245	20241126	170400	355459190	8870	8870	8870	8870	0
246	20241126	170300	355459190	8870	8870	8870	8870	0
247	20241126	170200	355459190	8870	8870	8870	8870	0
248	20241126	170100	355459190	8870	8870	8870	8870	0
249	20241126	170000	355459190	8870	8870	8870	8870	0
250	20241126	165900	355459190	8870	8870	8870	8870	0
251	20241126	165800	355459190	8870	8870	8870	8870	0
252	20241126	165700	355459190	8870	8870	8870	8870	0
253	20241126	165600	355459190	8870	8870	8870	8870	0
254	20241126	165500	355459190	8870	8870	8870	8870	0
255	20241126	165400	355459190	8870	8870	8870	8870	0
256	20241126	165300	355459190	8870	8870	8870	8870	0
257	20241126	165200	355459190	8870	8870	8870	8870	0
258	20241126	165100	355459190	8870	8870	8870	8870	0
259	20241126	165000	355459190	8870	8870	8870	8870	0
260	20241126	164900	355459190	8870	8870	8870	8870	0
261	20241126	164800	355459190	8870	8870	8870	8870	0
262	20241126	164700	355459190	8870	8870	8870	8870	0
263	20241126	164600	355459190	8870	8870	8870	8870	0
264	20241126	164500	355459190	8870	8870	8870	8870	0
265	20241126	164400	355459190	8870	8870	8870	8870	0
266	20241126	164300	355459190	8870	8870	8870	8870	0
267	20241126	164200	355459190	8870	8870	8870	8870	0
268	20241126	164100	355459190	8870	8870	8870	8870	0
269	20241126	164000	355459190	8870	8870	8870	8870	0
270	20241126	163900	355459190	8870	8870	8870	8870	0
271	20241126	163800	355459190	8870	8870	8870	8870	0
272	20241126	163700	355459190	8870	8870	8870	8870	1192
273	20241126	163600	355459190	8870	8870	8870	8870	0
274	20241126	163500	355459190	8870	8870	8870	8870	0
275	20241126	163400	355459190	8870	8870	8870	8870	0
276	20241126	163300	355459190	8870	8870	8870	8870	0
277	20241126	163200	355459190	8870	8870	8870	8870	0
278	20241126	163100	355459190	8870	8870	8870	8870	0
279	20241126	163000	355459190	8870	8870	8870	8870	0
280	20241126	162900	355459190	8870	8870	8870	8870	0
281	20241126	162800	355459190	8870	8870	8870	8870	0
282	20241126	162700	355459190	8870	8870	8870	8870	0
283	20241126	162600	355459190	8870	8870	8870	8870	0
284	20241126	162500	355459190	8870	8870	8870	8870	0
285	20241126	162400	355459190	8870	8870	8870	8870	0
286	20241126	162300	355459190	8870	8870	8870	8870	0
287	20241126	162200	355459190	8870	8870	8870	8870	0
288	20241126	162100	355459190	8870	8870	8870	8870	0
289	20241126	162000	355459190	8870	8870	8870	8870	0
290	20241126	161900	355459190	8870	8870	8870	8870	0
291	20241126	161800	355459190	8870	8870	8870	8870	0
292	20241126	161700	355459190	8870	8870	8870	8870	0
293	20241126	161600	355459190	8870	8870	8870	8870	0
294	20241126	161500	355459190	8870	8870	8870	8870	0
295	20241126	161400	355459190	8870	8870	8870	8870	0
296	20241126	161300	355459190	8870	8870	8870	8870	0
297	20241126	161200	355459190	8870	8870	8870	8870	0
298	20241126	161100	355459190	8870	8870	8870	8870	0
299	20241126	161000	355459190	8870	8870	8870	8870	0
300	20241126	160900	355459190	8870	8870	8870	8870	0
301	20241126	160800	355459190	8870	8870	8870	8870	0
302	20241126	160700	355459190	8870	8870	8870	8870	1192
303	20241126	160600	355459190	8870	8870	8870	8870	0
304	20241126	160500	355459190	8870	8870	8870	8870	0
305	20241126	160400	355459190	8870	8870	8870	8870	0
306	20241126	160300	355459190	8870	8870	8870	8870	0
307	20241126	160200	355459190	8870	8870	8870	8870	0
308	20241126	160100	355459190	8870	8870	8870	8870	0
309	20241126	160000	355459190	8870	8870	8870	8870	0
310	20241126	155900	355459190	8870	8870	8870	8870	0
311	20241126	155800	355459190	8870	8870	8870	8870	0
312	20241126	155700	355459190	8870	8870	8870	8870	0
313	20241126	155600	355459190	8870	8870	8870	8870	0
314	20241126	155500	355459190	8870	8870	8870	8870	0
315	20241126	155400	355459190	8870	8870	8870	8870	0
316	20241126	155300	355459190	8870	8870	8870	8870	0
317	20241126	155200	355459190	8870	8870	8870	8870	0
318	20241126	155100	355459190	8870	8870	8870	8870	0
319	20241126	155000	355459190	8870	8870	8870	8870	0
320	20241126	154900	355459190	8870	8870	8870	8870	0
321	20241126	154800	355459190	8870	8870	8870	8870	0
322	20241126	154700	355459190	8870	8870	8870	8870	0
323	20241126	154600	355459190	8870	8870	8870	8870	0
324	20241126	154500	355459190	8870	8870	8870	8870	0
325	20241126	154400	355459190	8870	8870	8870	8870	0
326	20241126	154300	355459190	8870	8870	8870	8870	0
327	20241126	154200	355459190	8870	8870	8870	8870	0
328	20241126	154100	355459190	8870	8870	8870	8870	0
329	20241126	154000	355459190	8870	8870	8870	8870	0
330	20241126	153900	355459190	8870	8870	8870	8870	0
331	20241126	153800	355459190	8870	8870	8870	8870	0
332	20241126	153700	355459190	8870	8870	8870	8870	1192
333	20241126	153600	355459190	8870	8870	8870	8870	0
334	20241126	153500	355459190	8870	8870	8870	8870	0
335	20241126	153400	355459190	8870	8870	8870	8870	0
336	20241126	153300	355459190	8870	8870	8870	8870	0
337	20241126	153200	355459190	8870	8870	8870	8870	0
338	20241126	153100	355459190	8870	8870	8870	8870	0
339	20241126	153000	355459190	8870	8870	8870	8870	1192
340	20241126	152900	344886150	8870	8870	8870	8870	0
341	20241126	152800	344886150	8870	8870	8870	8870	0
342	20241126	152700	344886150	8870	8870	8870	8870	0
343	20241126	152600	344886150	8870	8870	8870	8870	0
344	20241126	152500	344886150	8870	8870	8870	8870	0
345	20241126	152400	344886150	8870	8870	8870	8870	0
346	20241126	152300	344886150	8870	8870	8870	8870	0
347	20241126	152200	344886150	8870	8870	8870	8870	0
348	20241126	152100	344886150	8870	8870	8870	8870	0
349	20241126	152000	344886150	8870	8870	8870	8870	0
350	20241126	151900	344886150	8870	8890	8890	8870	816
351	20241126	151800	337648180	8930	8930	8930	8930	0
352	20241126	151700	337648180	8930	8930	8930	8930	0
353	20241126	151600	337648180	8930	8930	8930	8930	5
354	20241126	151500	337603530	8930	8930	8930	8930	19
355	20241126	151400	337433860	8920	8920	8920	8920	101
356	20241126	151300	336532940	8890	8890	8890	8890	0
357	20241126	151200	336532940	8890	8890	8890	8890	49
358	20241126	151100	336097330	8880	8880	8880	8880	0
359	20241126	151000	336097330	8880	8880	8880	8880	0
360	20241126	150900	336097330	8880	8900	8910	8880	2157
361	20241126	150800	316900410	8900	8900	8900	8900	0
362	20241126	150700	316900410	8900	8900	8900	8900	0
363	20241126	150600	316900410	8900	8900	8900	8900	211
364	20241126	150500	315022510	8900	8900	8900	8900	0
365	20241126	150400	315022510	8900	8900	8900	8900	0
366	20241126	150300	315022510	8900	8900	8900	8900	1
367	20241126	150200	315013610	8900	8900	8900	8900	58
368	20241126	150100	314497410	8900	8900	8900	8900	0
369	20241126	150000	314497410	8900	8900	8900	8900	0
370	20241126	145900	314497410	8900	8900	8900	8900	64
371	20241126	145800	313927810	8900	8900	8900	8900	0
372	20241126	145700	313927810	8900	8900	8900	8900	0
373	20241126	145600	313927810	8900	8900	8900	8900	1
374	20241126	145500	313918910	8900	8900	8900	8900	15
375	20241126	145400	313785410	8900	8890	8900	8890	714
376	20241126	145300	307434440	8880	8880	8880	8880	101
377	20241126	145200	306537560	8880	8880	8880	8880	5
378	20241126	145100	306493160	8880	8880	8880	8880	27
379	20241126	145000	306253400	8880	8880	8880	8880	0
380	20241126	144900	306253400	8880	8880	8880	8880	0
381	20241126	144800	306253400	8880	8880	8880	8880	1
382	20241126	144700	306244520	8880	8880	8880	8880	1
383	20241126	144600	306235640	8870	8870	8870	8870	1
384	20241126	144500	306226770	8850	8850	8850	8850	0
385	20241126	144400	306226770	8850	8850	8850	8850	0
386	20241126	144300	306226770	8850	8850	8850	8850	0
387	20241126	144200	306226770	8850	8850	8850	8850	12
388	20241126	144100	306120570	8900	8900	8900	8900	0
389	20241126	144000	306120570	8900	8900	8900	8900	0
390	20241126	143900	306120570	8900	8900	8900	8900	0
391	20241126	143800	306120570	8900	8900	8900	8900	0
392	20241126	143700	306120570	8900	8900	8900	8900	0
393	20241126	143600	306120570	8900	8900	8900	8900	0
394	20241126	143500	306120570	8900	8900	8900	8900	0
395	20241126	143400	306120570	8900	8900	8900	8900	0
396	20241126	143300	306120570	8900	8900	8900	8900	0
397	20241126	143200	306120570	8900	8900	8900	8900	0
398	20241126	143100	306120570	8900	8900	8900	8900	0
399	20241126	143000	306120570	8900	8900	8900	8900	2
400	20241126	142900	306102770	8840	8850	8850	8840	1172
401	20241126	142800	295732990	8890	8890	8890	8890	23
402	20241126	142700	295528520	8890	8890	8890	8890	0
403	20241126	142600	295528520	8890	8890	8890	8890	1
404	20241126	142500	295519630	8890	8890	8890	8890	0
405	20241126	142400	295519630	8890	8890	8890	8890	25
406	20241126	142300	295297380	8890	8870	8890	8870	688
407	20241126	142200	289187560	8840	8840	8840	8840	0
408	20241126	142100	289187560	8840	8840	8840	8840	0
409	20241126	142000	289187560	8840	8840	8840	8840	0
410	20241126	141900	289187560	8840	8840	8840	8840	0
411	20241126	141800	289187560	8840	8840	8840	8840	0
412	20241126	141700	289187560	8840	8840	8840	8840	0
413	20241126	141600	289187560	8840	8840	8840	8840	0
414	20241126	141500	289187560	8840	8840	8840	8840	5
415	20241126	141400	289143360	8840	8840	8840	8840	0
416	20241126	141300	289143360	8840	8840	8840	8840	0
417	20241126	141200	289143360	8840	8840	8840	8840	0
418	20241126	141100	289143360	8840	8840	8840	8840	0
419	20241126	141000	289143360	8840	8840	8840	8840	0
420	20241126	140900	289143360	8840	8840	8840	8840	0
421	20241126	140800	289143360	8840	8840	8840	8840	0
422	20241126	140700	289143360	8840	8840	8840	8840	0
423	20241126	140600	289143360	8840	8840	8840	8840	0
424	20241126	140500	289143360	8840	8840	8840	8840	0
425	20241126	140400	289143360	8840	8840	8840	8840	0
426	20241126	140300	289143360	8840	8840	8840	8840	0
427	20241126	140200	289143360	8840	8840	8840	8840	0
428	20241126	140100	289143360	8840	8840	8840	8840	0
429	20241126	140000	289143360	8840	8840	8840	8840	2
430	20241126	135900	289125680	8870	8870	8870	8870	0
431	20241126	135800	289125680	8870	8870	8870	8870	0
432	20241126	135700	289125680	8870	8870	8870	8870	0
433	20241126	135600	289125680	8870	8830	8870	8830	430
434	20241126	135500	285325540	8860	8860	8860	8860	0
435	20241126	135400	285325540	8860	8860	8860	8860	0
436	20241126	135300	285325540	8860	8860	8860	8860	0
437	20241126	135200	285325540	8860	8860	8860	8860	0
438	20241126	135100	285325540	8860	8860	8860	8860	0
439	20241126	135000	285325540	8860	8860	8860	8860	0
440	20241126	134900	285325540	8860	8860	8860	8860	0
441	20241126	134800	285325540	8860	8860	8860	8860	0
442	20241126	134700	285325540	8860	8860	8860	8860	54
443	20241126	134600	284847100	8830	8830	8830	8830	0
444	20241126	134500	284847100	8830	8830	8830	8830	0
445	20241126	134400	284847100	8830	8830	8830	8830	0
446	20241126	134300	284847100	8830	8830	8830	8830	0
447	20241126	134200	284847100	8830	8830	8830	8830	0
448	20241126	134100	284847100	8830	8830	8830	8830	0
449	20241126	134000	284847100	8830	8830	8830	8830	0
450	20241126	133900	284847100	8830	8830	8830	8830	9
451	20241126	133800	284767630	8820	8820	8820	8820	0
452	20241126	133700	284767630	8820	8820	8820	8820	1
453	20241126	133600	284758810	8860	8860	8860	8860	0
454	20241126	133500	284758810	8860	8860	8860	8860	0
455	20241126	133400	284758810	8860	8860	8860	8860	0
456	20241126	133300	284758810	8860	8860	8860	8860	0
457	20241126	133200	284758810	8860	8860	8860	8860	20
458	20241126	133100	284581610	8810	8810	8810	8810	0
459	20241126	133000	284581610	8810	8810	8810	8810	40
460	20241126	132900	284229210	8820	8810	8820	8810	417
461	20241126	132800	280554940	8810	8810	8810	8810	766
462	20241126	132700	273806480	8820	8820	8820	8820	4
463	20241126	132600	273771200	8810	8810	8810	8810	0
464	20241126	132500	273771200	8810	8820	8820	8810	259
465	20241126	132400	271486900	8830	8840	8840	8830	399
466	20241126	132300	267961740	8840	8860	8860	8840	1024
467	20241126	132200	258898790	8860	8860	8860	8860	0
468	20241126	132100	258898790	8860	8880	8880	8860	2832
469	20241126	132000	233761580	8880	8880	8880	8880	0
470	20241126	131900	233761580	8880	8880	8880	8880	0
471	20241126	131800	233761580	8880	8880	8880	8880	1
472	20241126	131700	233752700	8880	8880	8880	8880	0
473	20241126	131600	233752700	8880	8880	8880	8880	0
474	20241126	131500	233752700	8880	8880	8880	8880	62
475	20241126	131400	233202140	8880	8880	8880	8880	257
476	20241126	131300	230919980	8880	8880	8880	8880	0
477	20241126	131200	230919980	8880	8880	8880	8880	0
478	20241126	131100	230919980	8880	8880	8880	8880	0
479	20241126	131000	230919980	8880	8880	8880	8880	0
480	20241126	130900	230919980	8880	8880	8880	8880	0
481	20241126	130800	230919980	8880	8880	8880	8880	0
482	20241126	130700	230919980	8880	8880	8880	8880	4
483	20241126	130600	230884460	8880	8880	8880	8880	0
484	20241126	130500	230884460	8880	8880	8880	8880	0
485	20241126	130400	230884460	8880	8880	8880	8880	2
486	20241126	130300	230866700	8880	8880	8880	8880	1
487	20241126	130200	230857820	8880	8880	8880	8880	1
488	20241126	130100	230848940	8870	8870	8870	8870	0
489	20241126	130000	230848940	8870	8870	8870	8870	0
490	20241126	125900	230848940	8870	8870	8870	8870	0
491	20241126	125800	230848940	8870	8870	8870	8870	0
492	20241126	125700	230848940	8870	8870	8870	8870	0
493	20241126	125600	230848940	8870	8870	8870	8870	0
494	20241126	125500	230848940	8870	8870	8870	8870	202
495	20241126	125400	229057200	8870	8880	8880	8870	994
496	20241126	125300	220234200	8910	8910	8910	8910	0
497	20241126	125200	220234200	8910	8880	8910	8880	19
498	20241126	125100	220065270	8880	8880	8880	8880	0
499	20241126	125000	220065270	8880	8880	8880	8880	0
500	20241126	124900	220065270	8880	8880	8880	8880	0
501	20241126	124800	220065270	8880	8880	8880	8880	43
502	20241126	124700	219683430	8890	8890	8890	8890	0
503	20241126	124600	219683430	8890	8890	8890	8890	0
504	20241126	124500	219683430	8890	8890	8890	8890	10
505	20241126	124400	219594530	8880	8890	8890	8880	773
506	20241126	124300	212723160	8890	8890	8890	8890	0
507	20241126	124200	212723160	8890	8890	8890	8890	0
508	20241126	124100	212723160	8890	8890	8890	8890	0
509	20241126	124000	212723160	8890	8890	8890	8890	0
510	20241126	123900	212723160	8890	8890	8890	8890	0
511	20241126	123800	212723160	8890	8890	8890	8890	1
512	20241126	123700	212714270	8900	8900	8900	8900	250
513	20241126	123600	210489270	8910	8910	8910	8910	295
514	20241126	123500	207860820	8920	8920	8920	8920	0
515	20241126	123400	207860820	8920	8920	8920	8920	0
516	20241126	123300	207860820	8920	8920	8920	8920	50
517	20241126	123200	207414820	8930	8930	8930	8930	20
518	20241126	123100	207236220	8930	8930	8930	8930	55
519	20241126	123000	206745070	8930	8930	8930	8930	0
520	20241126	122900	206745070	8930	8930	8930	8930	0
521	20241126	122800	206745070	8930	8930	8930	8930	50
522	20241126	122700	206298570	8900	8900	8900	8900	250
523	20241126	122600	204073570	8890	8890	8890	8890	0
524	20241126	122500	204073570	8890	8890	8890	8890	0
525	20241126	122400	204073570	8890	8890	8890	8890	0
526	20241126	122300	204073570	8890	8890	8890	8890	0
527	20241126	122200	204073570	8890	8890	8890	8890	0
528	20241126	122100	204073570	8890	8890	8890	8890	0
529	20241126	122000	204073570	8890	8890	8890	8890	0
530	20241126	121900	204073570	8890	8910	8910	8890	179
531	20241126	121800	202480770	8930	8930	8930	8930	0
532	20241126	121700	202480770	8930	8930	8930	8930	0
533	20241126	121600	202480770	8930	8930	8930	8930	300
534	20241126	121500	199801770	8930	8930	8930	8930	113
535	20241126	121400	198792680	8910	8910	8910	8910	0
536	20241126	121300	198792680	8910	8920	8920	8910	101
537	20241126	121200	197892490	8920	8920	8920	8920	8
538	20241126	121100	197821130	8920	8920	8920	8920	74
539	20241126	121000	197161050	8920	8920	8920	8920	0
540	20241126	120900	197161050	8920	8920	8920	8920	0
541	20241126	120800	197161050	8920	8920	8920	8920	0
542	20241126	120700	197161050	8920	8920	8920	8920	2
543	20241126	120600	197143210	8900	8900	8900	8900	1
544	20241126	120500	197134310	8900	8900	8900	8900	10
545	20241126	120400	197045310	8910	8910	8910	8910	0
546	20241126	120300	197045310	8910	8910	8910	8910	0
547	20241126	120200	197045310	8910	8910	8910	8910	68
548	20241126	120100	196439430	8910	8910	8910	8910	0
549	20241126	120000	196439430	8910	8910	8910	8910	125
550	20241126	115900	195325680	8910	8910	8910	8910	0
551	20241126	115800	195325680	8910	8910	8910	8910	0
552	20241126	115700	195325680	8910	8910	8910	8910	0
553	20241126	115600	195325680	8910	8910	8910	8910	0
554	20241126	115500	195325680	8910	8910	8910	8910	0
555	20241126	115400	195325680	8910	8910	8910	8910	0
556	20241126	115300	195325680	8910	8910	8910	8910	0
557	20241126	115200	195325680	8910	8910	8910	8910	0
558	20241126	115100	195325680	8910	8910	8910	8910	0
559	20241126	115000	195325680	8910	8910	8910	8910	0
560	20241126	114900	195325680	8910	8910	8910	8910	0
561	20241126	114800	195325680	8910	8910	8910	8910	0
562	20241126	114700	195325680	8910	8910	8910	8910	4
563	20241126	114600	195290040	8910	8910	8910	8910	0
564	20241126	114500	195290040	8910	8910	8910	8910	0
565	20241126	114400	195290040	8910	8910	8910	8910	2
566	20241126	114300	195272220	8890	8890	8890	8890	0
567	20241126	114200	195272220	8890	8890	8890	8890	0
568	20241126	114100	195272220	8890	8890	8890	8890	0
569	20241126	114000	195272220	8890	8890	8890	8890	0
570	20241126	113900	195272220	8890	8890	8890	8890	0
571	20241126	113800	195272220	8890	8890	8890	8890	0
572	20241126	113700	195272220	8890	8890	8890	8890	0
573	20241126	113600	195272220	8890	8890	8890	8890	0
574	20241126	113500	195272220	8890	8890	8890	8890	1
575	20241126	113400	195263330	8880	8880	8880	8880	0
576	20241126	113300	195263330	8880	8880	8880	8880	0
577	20241126	113200	195263330	8880	8880	8880	8880	0
578	20241126	113100	195263330	8880	8880	8880	8880	0
579	20241126	113000	195263330	8880	8880	8880	8880	0
580	20241126	112900	195263330	8880	8880	8880	8880	0
581	20241126	112800	195263330	8880	8880	8880	8880	32
582	20241126	112700	194979170	8880	8890	8890	8880	453
583	20241126	112600	190952080	8900	8910	8910	8900	198
584	20241126	112500	189189870	8910	8910	8910	8910	0
585	20241126	112400	189189870	8910	8910	8910	8910	0
586	20241126	112300	189189870	8910	8910	8910	8910	0
587	20241126	112200	189189870	8910	8910	8910	8910	40
588	20241126	112100	188833470	8920	8920	8920	8920	0
589	20241126	112000	188833470	8920	8920	8920	8920	0
590	20241126	111900	188833470	8920	8920	8920	8920	1
591	20241126	111800	188824550	8910	8910	8910	8910	16
592	20241126	111700	188681990	8900	8900	8900	8900	0
593	20241126	111600	188681990	8900	8900	8900	8900	0
594	20241126	111500	188681990	8900	8910	8910	8900	732
595	20241126	111400	182160780	8910	8910	8910	8910	0
596	20241126	111300	182160780	8910	8910	8910	8910	2
597	20241126	111200	182142960	8910	8910	8910	8910	0
598	20241126	111100	182142960	8910	8910	8910	8910	1
599	20241126	111000	182134050	8910	8910	8910	8910	0
600	20241126	110900	182134050	8910	8910	8910	8910	0
601	20241126	110800	182134050	8910	8910	8910	8910	0
602	20241126	110700	182134050	8910	8930	8930	8910	12
603	20241126	110600	182027110	8930	8930	8930	8930	0
604	20241126	110500	182027110	8930	8930	8930	8930	0
605	20241126	110400	182027110	8930	8930	8930	8930	0
606	20241126	110300	182027110	8930	8930	8930	8930	0
607	20241126	110200	182027110	8930	8930	8930	8930	0
608	20241126	110100	182027110	8930	8930	8930	8930	1
609	20241126	110000	182018180	8930	8930	8930	8930	75
610	20241126	105900	181348430	8930	8930	8930	8930	134
611	20241126	105800	180151810	8930	8930	8930	8930	0
612	20241126	105700	180151810	8930	8930	8930	8930	51
613	20241126	105600	179696380	8920	8920	8920	8920	0
614	20241126	105500	179696380	8920	8920	8920	8920	0
615	20241126	105400	179696380	8920	8920	8920	8920	5
616	20241126	105300	179651780	8930	8930	8930	8930	0
617	20241126	105200	179651780	8930	8930	8930	8930	0
618	20241126	105100	179651780	8930	8930	8930	8930	0
619	20241126	105000	179651780	8930	8930	8930	8930	2
620	20241126	104900	179633920	8930	8930	8930	8930	0
621	20241126	104800	179633920	8930	8930	8930	8930	4
622	20241126	104700	179598200	8930	8930	8930	8930	97
623	20241126	104600	178731990	8930	8910	8930	8910	45
624	20241126	104500	178331020	8910	8910	8910	8900	38
625	20241126	104400	177992760	8900	8900	8900	8900	29
626	20241126	104300	177734660	8900	8890	8900	8890	1028
627	20241126	104200	168595120	8890	8890	8890	8890	0
628	20241126	104100	168595120	8890	8890	8890	8890	0
629	20241126	104000	168595120	8890	8890	8890	8890	0
630	20241126	103900	168595120	8890	8890	8890	8890	100
631	20241126	103800	167706120	8890	8890	8890	8890	0
632	20241126	103700	167706120	8890	8890	8890	8890	0
633	20241126	103600	167706120	8890	8890	8890	8890	50
634	20241126	103500	167261620	8890	8890	8890	8890	0
635	20241126	103400	167261620	8890	8890	8890	8890	0
636	20241126	103300	167261620	8890	8890	8890	8890	40
637	20241126	103200	166906020	8890	8890	8890	8890	0
638	20241126	103100	166906020	8890	8890	8890	8890	0
639	20241126	103000	166906020	8890	8890	8890	8890	0
640	20241126	102900	166906020	8890	8900	8900	8890	4
641	20241126	102800	166870450	8890	8890	8890	8890	0
642	20241126	102700	166870450	8890	8890	8890	8890	0
643	20241126	102600	166870450	8890	8890	8890	8890	0
644	20241126	102500	166870450	8890	8890	8890	8890	0
645	20241126	102400	166870450	8890	8890	8890	8890	0
646	20241126	102300	166870450	8890	8890	8890	8890	0
647	20241126	102200	166870450	8890	8890	8890	8890	33
648	20241126	102100	166577080	8890	8890	8890	8890	0
649	20241126	102000	166577080	8890	8890	8890	8890	63
650	20241126	101900	166017010	8890	8890	8890	8890	0
651	20241126	101800	166017010	8890	8890	8890	8890	0
652	20241126	101700	166017010	8890	8890	8890	8890	1
653	20241126	101600	166008120	8890	8890	8890	8890	0
654	20241126	101500	166008120	8890	8890	8890	8890	0
655	20241126	101400	166008120	8890	8890	8890	8890	0
656	20241126	101300	166008120	8890	8890	8890	8890	9
657	20241126	101200	165928110	8860	8860	8860	8860	0
658	20241126	101100	165928110	8860	8860	8860	8860	1
659	20241126	101000	165919250	8850	8850	8850	8850	0
660	20241126	100900	165919250	8850	8850	8850	8850	0
661	20241126	100800	165919250	8850	8850	8850	8850	1
662	20241126	100700	165910400	8890	8880	8890	8880	900
663	20241126	100600	157909980	8880	8880	8880	8880	0
664	20241126	100500	157909980	8880	8880	8880	8880	0
665	20241126	100400	157909980	8880	8880	8880	8880	123
666	20241126	100300	156817740	8850	8850	8850	8850	0
667	20241126	100200	156817740	8850	8870	8870	8850	100
668	20241126	100100	155932400	8850	8850	8850	8850	0
669	20241126	100000	155932400	8850	8850	8850	8850	1
670	20241126	095900	155923550	8850	8850	8850	8850	0
671	20241126	095800	155923550	8850	8850	8850	8850	5
672	20241126	095700	155879300	8850	8860	8860	8850	100
673	20241126	095600	154994290	8850	8850	8850	8850	11
674	20241126	095500	154896940	8850	8850	8850	8850	53
675	20241126	095400	154427890	8870	8860	8870	8850	111
676	20241126	095300	153445010	8860	8860	8860	8860	0
677	20241126	095200	153445010	8860	8860	8860	8850	33
678	20241126	095100	153152740	8860	8860	8860	8860	3
679	20241126	095000	153126160	8860	8880	8880	8860	759
680	20241126	094900	146398330	8880	8890	8890	8880	91
681	20241126	094800	145589740	8920	8930	8930	8920	57
682	20241126	094700	145081290	8940	8940	8940	8940	0
683	20241126	094600	145081290	8940	8940	8940	8940	1
684	20241126	094500	145072350	8920	8920	8920	8920	1
685	20241126	094400	145063430	8880	8880	8890	8880	621
686	20241126	094300	139545950	8890	8890	8890	8890	12
687	20241126	094200	139439270	8890	8880	8890	8880	79
688	20241126	094100	138737740	8870	8880	8880	8870	225
689	20241126	094000	136741320	8890	8890	8890	8890	39
690	20241126	093900	136394610	8890	8890	8890	8890	27
691	20241126	093800	136154580	8890	8890	8890	8890	0
692	20241126	093700	136154580	8890	8920	8920	8890	401
693	20241126	093600	132579640	8920	8880	8920	8870	7074
694	20241126	093500	69789430	8880	8880	8880	8880	0
695	20241126	093400	69789430	8880	8880	8880	8880	0
696	20241126	093300	69789430	8880	8910	8920	8880	638
697	20241126	093200	64108910	8870	8870	8870	8870	0
698	20241126	093100	64108910	8870	8870	8870	8870	0
699	20241126	093000	64108910	8870	8870	8870	8870	1
700	20241126	092900	64100040	8880	8890	8890	8880	269
701	20241126	092800	61710520	8910	8910	8910	8910	12
702	20241126	092700	61603600	8910	8910	8910	8910	0
703	20241126	092600	61603600	8910	8920	8920	8910	24
704	20241126	092500	61389750	8910	8910	8910	8910	0
705	20241126	092400	61389750	8910	8910	8910	8910	6
706	20241126	092300	61336290	8910	8910	8910	8910	12
707	20241126	092200	61229370	8940	8940	8940	8940	10
708	20241126	092100	61139970	8940	8940	8940	8940	2
709	20241126	092000	61122090	8940	8940	8940	8940	1
710	20241126	091900	61113150	8940	8940	8940	8940	60
711	20241126	091800	60576750	8950	8950	8950	8950	100
712	20241126	091700	59681750	8940	8940	8940	8940	87
713	20241126	091600	58903970	8930	8990	9150	8910	514
714	20241126	091500	54258940	8910	8910	8910	8910	16
715	20241126	091400	54116380	8860	8860	8860	8860	0
716	20241126	091300	54116380	8860	8860	8860	8860	820
717	20241126	091200	46851180	8860	8860	8860	8860	0
718	20241126	091100	46851180	8860	8860	8860	8860	94
719	20241126	091000	46018340	8860	8830	8890	8830	80
720	20241126	090900	45307230	8820	8850	8850	8820	758
721	20241126	090800	38603610	8850	8850	8850	8850	8
722	20241126	090700	38532810	8850	8860	8860	8850	81
723	20241126	090600	37815440	8860	8860	8860	8860	272
724	20241126	090500	35405520	8860	8860	8860	8860	1
725	20241126	090400	35396660	8850	8850	8850	8850	4
726	20241126	090300	35361260	8850	8850	8850	8840	1079
727	20241126	090200	25812450	8850	8870	8890	8850	290
728	20241126	090100	23244990	8890	8920	9010	8850	1802
729	20241126	090000	7219680	8980	8930	9010	8930	753