KissMeData/307180/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211400	124012270	2995	2995	2995	2995	460
3	20241126	211300	124012270	2995	2995	2995	2995	0
4	20241126	211200	124012270	2995	2995	2995	2995	0
5	20241126	211100	124012270	2995	2995	2995	2995	0
6	20241126	211000	124012270	2995	2995	2995	2995	0
7	20241126	210900	124012270	2995	2995	2995	2995	0
8	20241126	210800	124012270	2995	2995	2995	2995	0
9	20241126	210700	124012270	2995	2995	2995	2995	0
10	20241126	210600	124012270	2995	2995	2995	2995	0
11	20241126	210500	124012270	2995	2995	2995	2995	0
12	20241126	210400	124012270	2995	2995	2995	2995	0
13	20241126	210300	124012270	2995	2995	2995	2995	0
14	20241126	210200	124012270	2995	2995	2995	2995	0
15	20241126	210100	124012270	2995	2995	2995	2995	0
16	20241126	210000	124012270	2995	2995	2995	2995	0
17	20241126	205900	124012270	2995	2995	2995	2995	0
18	20241126	205800	124012270	2995	2995	2995	2995	0
19	20241126	205700	124012270	2995	2995	2995	2995	0
20	20241126	205600	124012270	2995	2995	2995	2995	0
21	20241126	205500	124012270	2995	2995	2995	2995	0
22	20241126	205400	124012270	2995	2995	2995	2995	0
23	20241126	205300	124012270	2995	2995	2995	2995	0
24	20241126	205200	124012270	2995	2995	2995	2995	0
25	20241126	205100	124012270	2995	2995	2995	2995	0
26	20241126	205000	124012270	2995	2995	2995	2995	0
27	20241126	204900	124012270	2995	2995	2995	2995	0
28	20241126	204800	124012270	2995	2995	2995	2995	0
29	20241126	204700	124012270	2995	2995	2995	2995	0
30	20241126	204600	124012270	2995	2995	2995	2995	0
31	20241126	204500	124012270	2995	2995	2995	2995	0
32	20241126	204400	124012270	2995	2995	2995	2995	460
33	20241126	204300	124012270	2995	2995	2995	2995	0
34	20241126	204200	124012270	2995	2995	2995	2995	0
35	20241126	204100	124012270	2995	2995	2995	2995	0
36	20241126	204000	124012270	2995	2995	2995	2995	0
37	20241126	203900	124012270	2995	2995	2995	2995	0
38	20241126	203800	124012270	2995	2995	2995	2995	0
39	20241126	203700	124012270	2995	2995	2995	2995	0
40	20241126	203600	124012270	2995	2995	2995	2995	0
41	20241126	203500	124012270	2995	2995	2995	2995	0
42	20241126	203400	124012270	2995	2995	2995	2995	0
43	20241126	203300	124012270	2995	2995	2995	2995	0
44	20241126	203200	124012270	2995	2995	2995	2995	0
45	20241126	203100	124012270	2995	2995	2995	2995	0
46	20241126	203000	124012270	2995	2995	2995	2995	0
47	20241126	202900	124012270	2995	2995	2995	2995	0
48	20241126	202800	124012270	2995	2995	2995	2995	0
49	20241126	202700	124012270	2995	2995	2995	2995	0
50	20241126	202600	124012270	2995	2995	2995	2995	0
51	20241126	202500	124012270	2995	2995	2995	2995	0
52	20241126	202400	124012270	2995	2995	2995	2995	0
53	20241126	202300	124012270	2995	2995	2995	2995	0
54	20241126	202200	124012270	2995	2995	2995	2995	0
55	20241126	202100	124012270	2995	2995	2995	2995	0
56	20241126	202000	124012270	2995	2995	2995	2995	0
57	20241126	201900	124012270	2995	2995	2995	2995	0
58	20241126	201800	124012270	2995	2995	2995	2995	0
59	20241126	201700	124012270	2995	2995	2995	2995	0
60	20241126	201600	124012270	2995	2995	2995	2995	0
61	20241126	201500	124012270	2995	2995	2995	2995	0
62	20241126	201400	124012270	2995	2995	2995	2995	460
63	20241126	201300	124012270	2995	2995	2995	2995	0
64	20241126	201200	124012270	2995	2995	2995	2995	0
65	20241126	201100	124012270	2995	2995	2995	2995	0
66	20241126	201000	124012270	2995	2995	2995	2995	0
67	20241126	200900	124012270	2995	2995	2995	2995	0
68	20241126	200800	124012270	2995	2995	2995	2995	0
69	20241126	200700	124012270	2995	2995	2995	2995	0
70	20241126	200600	124012270	2995	2995	2995	2995	0
71	20241126	200500	124012270	2995	2995	2995	2995	0
72	20241126	200400	124012270	2995	2995	2995	2995	0
73	20241126	200300	124012270	2995	2995	2995	2995	0
74	20241126	200200	124012270	2995	2995	2995	2995	0
75	20241126	200100	124012270	2995	2995	2995	2995	0
76	20241126	200000	124012270	2995	2995	2995	2995	0
77	20241126	195900	124012270	2995	2995	2995	2995	0
78	20241126	195800	124012270	2995	2995	2995	2995	0
79	20241126	195700	124012270	2995	2995	2995	2995	0
80	20241126	195600	124012270	2995	2995	2995	2995	0
81	20241126	195500	124012270	2995	2995	2995	2995	0
82	20241126	195400	124012270	2995	2995	2995	2995	0
83	20241126	195300	124012270	2995	2995	2995	2995	0
84	20241126	195200	124012270	2995	2995	2995	2995	0
85	20241126	195100	124012270	2995	2995	2995	2995	0
86	20241126	195000	124012270	2995	2995	2995	2995	0
87	20241126	194900	124012270	2995	2995	2995	2995	0
88	20241126	194800	124012270	2995	2995	2995	2995	0
89	20241126	194700	124012270	2995	2995	2995	2995	0
90	20241126	194600	124012270	2995	2995	2995	2995	0
91	20241126	194500	124012270	2995	2995	2995	2995	0
92	20241126	194400	124012270	2995	2995	2995	2995	460
93	20241126	194300	124012270	2995	2995	2995	2995	0
94	20241126	194200	124012270	2995	2995	2995	2995	0
95	20241126	194100	124012270	2995	2995	2995	2995	0
96	20241126	194000	124012270	2995	2995	2995	2995	0
97	20241126	193900	124012270	2995	2995	2995	2995	0
98	20241126	193800	124012270	2995	2995	2995	2995	0
99	20241126	193700	124012270	2995	2995	2995	2995	0
100	20241126	193600	124012270	2995	2995	2995	2995	0
101	20241126	193500	124012270	2995	2995	2995	2995	0
102	20241126	193400	124012270	2995	2995	2995	2995	0
103	20241126	193300	124012270	2995	2995	2995	2995	0
104	20241126	193200	124012270	2995	2995	2995	2995	0
105	20241126	193100	124012270	2995	2995	2995	2995	0
106	20241126	193000	124012270	2995	2995	2995	2995	0
107	20241126	192900	124012270	2995	2995	2995	2995	0
108	20241126	192800	124012270	2995	2995	2995	2995	0
109	20241126	192700	124012270	2995	2995	2995	2995	0
110	20241126	192600	124012270	2995	2995	2995	2995	0
111	20241126	192500	124012270	2995	2995	2995	2995	0
112	20241126	192400	124012270	2995	2995	2995	2995	0
113	20241126	192300	124012270	2995	2995	2995	2995	0
114	20241126	192200	124012270	2995	2995	2995	2995	0
115	20241126	192100	124012270	2995	2995	2995	2995	0
116	20241126	192000	124012270	2995	2995	2995	2995	0
117	20241126	191900	124012270	2995	2995	2995	2995	0
118	20241126	191800	124012270	2995	2995	2995	2995	0
119	20241126	191700	124012270	2995	2995	2995	2995	0
120	20241126	191600	124012270	2995	2995	2995	2995	0
121	20241126	191500	124012270	2995	2995	2995	2995	0
122	20241126	191400	124012270	2995	2995	2995	2995	460
123	20241126	191300	124012270	2995	2995	2995	2995	0
124	20241126	191200	124012270	2995	2995	2995	2995	0
125	20241126	191100	124012270	2995	2995	2995	2995	0
126	20241126	191000	124012270	2995	2995	2995	2995	0
127	20241126	190900	124012270	2995	2995	2995	2995	0
128	20241126	190800	124012270	2995	2995	2995	2995	0
129	20241126	190700	124012270	2995	2995	2995	2995	0
130	20241126	190600	124012270	2995	2995	2995	2995	0
131	20241126	190500	124012270	2995	2995	2995	2995	0
132	20241126	190400	124012270	2995	2995	2995	2995	0
133	20241126	190300	124012270	2995	2995	2995	2995	0
134	20241126	190200	124012270	2995	2995	2995	2995	0
135	20241126	190100	124012270	2995	2995	2995	2995	0
136	20241126	190000	124012270	2995	2995	2995	2995	0
137	20241126	185900	124012270	2995	2995	2995	2995	0
138	20241126	185800	124012270	2995	2995	2995	2995	0
139	20241126	185700	124012270	2995	2995	2995	2995	0
140	20241126	185600	124012270	2995	2995	2995	2995	0
141	20241126	185500	124012270	2995	2995	2995	2995	0
142	20241126	185400	124012270	2995	2995	2995	2995	0
143	20241126	185300	124012270	2995	2995	2995	2995	0
144	20241126	185200	124012270	2995	2995	2995	2995	0
145	20241126	185100	124012270	2995	2995	2995	2995	0
146	20241126	185000	124012270	2995	2995	2995	2995	0
147	20241126	184900	124012270	2995	2995	2995	2995	0
148	20241126	184800	124012270	2995	2995	2995	2995	0
149	20241126	184700	124012270	2995	2995	2995	2995	0
150	20241126	184600	124012270	2995	2995	2995	2995	0
151	20241126	184500	124012270	2995	2995	2995	2995	0
152	20241126	184400	124012270	2995	2995	2995	2995	460
153	20241126	184300	124012270	2995	2995	2995	2995	0
154	20241126	184200	124012270	2995	2995	2995	2995	0
155	20241126	184100	124012270	2995	2995	2995	2995	0
156	20241126	184000	124012270	2995	2995	2995	2995	0
157	20241126	183900	124012270	2995	2995	2995	2995	0
158	20241126	183800	124012270	2995	2995	2995	2995	0
159	20241126	183700	124012270	2995	2995	2995	2995	0
160	20241126	183600	124012270	2995	2995	2995	2995	0
161	20241126	183500	124012270	2995	2995	2995	2995	0
162	20241126	183400	124012270	2995	2995	2995	2995	0
163	20241126	183300	124012270	2995	2995	2995	2995	0
164	20241126	183200	124012270	2995	2995	2995	2995	0
165	20241126	183100	124012270	2995	2995	2995	2995	0
166	20241126	183000	124012270	2995	2995	2995	2995	0
167	20241126	182900	124012270	2995	2995	2995	2995	0
168	20241126	182800	124012270	2995	2995	2995	2995	0
169	20241126	182700	124012270	2995	2995	2995	2995	0
170	20241126	182600	124012270	2995	2995	2995	2995	0
171	20241126	182500	124012270	2995	2995	2995	2995	0
172	20241126	182400	124012270	2995	2995	2995	2995	0
173	20241126	182300	124012270	2995	2995	2995	2995	0
174	20241126	182200	124012270	2995	2995	2995	2995	0
175	20241126	182100	124012270	2995	2995	2995	2995	0
176	20241126	182000	124012270	2995	2995	2995	2995	0
177	20241126	181900	124012270	2995	2995	2995	2995	0
178	20241126	181800	124012270	2995	2995	2995	2995	0
179	20241126	181700	124012270	2995	2995	2995	2995	0
180	20241126	181600	124012270	2995	2995	2995	2995	0
181	20241126	181500	124012270	2995	2995	2995	2995	0
182	20241126	181400	124012270	2995	2995	2995	2995	460
183	20241126	181300	124012270	2995	2995	2995	2995	0
184	20241126	181200	124012270	2995	2995	2995	2995	0
185	20241126	181100	124012270	2995	2995	2995	2995	0
186	20241126	181000	124012270	2995	2995	2995	2995	0
187	20241126	180900	124012270	2995	2995	2995	2995	0
188	20241126	180800	124012270	2995	2995	2995	2995	0
189	20241126	180700	124012270	2995	2995	2995	2995	0
190	20241126	180600	124012270	2995	2995	2995	2995	0
191	20241126	180500	124012270	2995	2995	2995	2995	0
192	20241126	180400	124012270	2995	2995	2995	2995	0
193	20241126	180300	124012270	2995	2995	2995	2995	0
194	20241126	180200	124012270	2995	2995	2995	2995	0
195	20241126	180100	124012270	2995	2995	2995	2995	0
196	20241126	180000	124012270	2995	2995	2995	2995	0
197	20241126	175900	124012270	2995	2995	2995	2995	0
198	20241126	175800	124012270	2995	2995	2995	2995	0
199	20241126	175700	124012270	2995	2995	2995	2995	0
200	20241126	175600	124012270	2995	2995	2995	2995	0
201	20241126	175500	124012270	2995	2995	2995	2995	0
202	20241126	175400	124012270	2995	2995	2995	2995	0
203	20241126	175300	124012270	2995	2995	2995	2995	0
204	20241126	175200	124012270	2995	2995	2995	2995	0
205	20241126	175100	124012270	2995	2995	2995	2995	0
206	20241126	175000	124012270	2995	2995	2995	2995	0
207	20241126	174900	124012270	2995	2995	2995	2995	0
208	20241126	174800	124012270	2995	2995	2995	2995	0
209	20241126	174700	124012270	2995	2995	2995	2995	0
210	20241126	174600	124012270	2995	2995	2995	2995	0
211	20241126	174500	124012270	2995	2995	2995	2995	0
212	20241126	174400	124012270	2995	2995	2995	2995	460
213	20241126	174300	124012270	2995	2995	2995	2995	0
214	20241126	174200	124012270	2995	2995	2995	2995	0
215	20241126	174100	124012270	2995	2995	2995	2995	0
216	20241126	174000	124012270	2995	2995	2995	2995	0
217	20241126	173900	124012270	2995	2995	2995	2995	0
218	20241126	173800	124012270	2995	2995	2995	2995	0
219	20241126	173700	124012270	2995	2995	2995	2995	0
220	20241126	173600	124012270	2995	2995	2995	2995	0
221	20241126	173500	124012270	2995	2995	2995	2995	0
222	20241126	173400	124012270	2995	2995	2995	2995	0
223	20241126	173300	124012270	2995	2995	2995	2995	0
224	20241126	173200	124012270	2995	2995	2995	2995	0
225	20241126	173100	124012270	2995	2995	2995	2995	0
226	20241126	173000	124012270	2995	2995	2995	2995	0
227	20241126	172900	124012270	2995	2995	2995	2995	0
228	20241126	172800	124012270	2995	2995	2995	2995	0
229	20241126	172700	124012270	2995	2995	2995	2995	0
230	20241126	172600	124012270	2995	2995	2995	2995	0
231	20241126	172500	124012270	2995	2995	2995	2995	0
232	20241126	172400	124012270	2995	2995	2995	2995	0
233	20241126	172300	124012270	2995	2995	2995	2995	0
234	20241126	172200	124012270	2995	2995	2995	2995	0
235	20241126	172100	124012270	2995	2995	2995	2995	0
236	20241126	172000	124012270	2995	2995	2995	2995	0
237	20241126	171900	124012270	2995	2995	2995	2995	0
238	20241126	171800	124012270	2995	2995	2995	2995	0
239	20241126	171700	124012270	2995	2995	2995	2995	0
240	20241126	171600	124012270	2995	2995	2995	2995	0
241	20241126	171500	124012270	2995	2995	2995	2995	0
242	20241126	171400	124012270	2995	2995	2995	2995	460
243	20241126	171300	124012270	2995	2995	2995	2995	0
244	20241126	171200	124012270	2995	2995	2995	2995	0
245	20241126	171100	124012270	2995	2995	2995	2995	0
246	20241126	171000	124012270	2995	2995	2995	2995	0
247	20241126	170900	124012270	2995	2995	2995	2995	0
248	20241126	170800	124012270	2995	2995	2995	2995	0
249	20241126	170700	124012270	2995	2995	2995	2995	0
250	20241126	170600	124012270	2995	2995	2995	2995	0
251	20241126	170500	124012270	2995	2995	2995	2995	0
252	20241126	170400	124012270	2995	2995	2995	2995	0
253	20241126	170300	124012270	2995	2995	2995	2995	0
254	20241126	170200	124012270	2995	2995	2995	2995	0
255	20241126	170100	124012270	2995	2995	2995	2995	0
256	20241126	170000	124012270	2995	2995	2995	2995	0
257	20241126	165900	124012270	2995	2995	2995	2995	0
258	20241126	165800	124012270	2995	2995	2995	2995	0
259	20241126	165700	124012270	2995	2995	2995	2995	0
260	20241126	165600	124012270	2995	2995	2995	2995	0
261	20241126	165500	124012270	2995	2995	2995	2995	0
262	20241126	165400	124012270	2995	2995	2995	2995	0
263	20241126	165300	124012270	2995	2995	2995	2995	0
264	20241126	165200	124012270	2995	2995	2995	2995	0
265	20241126	165100	124012270	2995	2995	2995	2995	0
266	20241126	165000	124012270	2995	2995	2995	2995	0
267	20241126	164900	124012270	2995	2995	2995	2995	0
268	20241126	164800	124012270	2995	2995	2995	2995	0
269	20241126	164700	124012270	2995	2995	2995	2995	0
270	20241126	164600	124012270	2995	2995	2995	2995	0
271	20241126	164500	124012270	2995	2995	2995	2995	0
272	20241126	164400	124012270	2995	2995	2995	2995	460
273	20241126	164300	124012270	2995	2995	2995	2995	0
274	20241126	164200	124012270	2995	2995	2995	2995	0
275	20241126	164100	124012270	2995	2995	2995	2995	0
276	20241126	164000	124012270	2995	2995	2995	2995	0
277	20241126	163900	124012270	2995	2995	2995	2995	0
278	20241126	163800	124012270	2995	2995	2995	2995	0
279	20241126	163700	124012270	2995	2995	2995	2995	0
280	20241126	163600	124012270	2995	2995	2995	2995	0
281	20241126	163500	124012270	2995	2995	2995	2995	0
282	20241126	163400	124012270	2995	2995	2995	2995	0
283	20241126	163300	124012270	2995	2995	2995	2995	0
284	20241126	163200	124012270	2995	2995	2995	2995	0
285	20241126	163100	124012270	2995	2995	2995	2995	0
286	20241126	163000	124012270	2995	2995	2995	2995	0
287	20241126	162900	124012270	2995	2995	2995	2995	0
288	20241126	162800	124012270	2995	2995	2995	2995	0
289	20241126	162700	124012270	2995	2995	2995	2995	0
290	20241126	162600	124012270	2995	2995	2995	2995	0
291	20241126	162500	124012270	2995	2995	2995	2995	0
292	20241126	162400	124012270	2995	2995	2995	2995	0
293	20241126	162300	124012270	2995	2995	2995	2995	0
294	20241126	162200	124012270	2995	2995	2995	2995	0
295	20241126	162100	124012270	2995	2995	2995	2995	0
296	20241126	162000	124012270	2995	2995	2995	2995	0
297	20241126	161900	124012270	2995	2995	2995	2995	0
298	20241126	161800	124012270	2995	2995	2995	2995	0
299	20241126	161700	124012270	2995	2995	2995	2995	0
300	20241126	161600	124012270	2995	2995	2995	2995	0
301	20241126	161500	124012270	2995	2995	2995	2995	0
302	20241126	161400	124012270	2995	2995	2995	2995	460
303	20241126	161300	124012270	2995	2995	2995	2995	0
304	20241126	161200	124012270	2995	2995	2995	2995	0
305	20241126	161100	124012270	2995	2995	2995	2995	0
306	20241126	161000	124012270	2995	2995	2995	2995	0
307	20241126	160900	124012270	2995	2995	2995	2995	0
308	20241126	160800	124012270	2995	2995	2995	2995	0
309	20241126	160700	124012270	2995	2995	2995	2995	0
310	20241126	160600	124012270	2995	2995	2995	2995	0
311	20241126	160500	124012270	2995	2995	2995	2995	0
312	20241126	160400	124012270	2995	2995	2995	2995	0
313	20241126	160300	124012270	2995	2995	2995	2995	0
314	20241126	160200	124012270	2995	2995	2995	2995	0
315	20241126	160100	124012270	2995	2995	2995	2995	0
316	20241126	160000	124012270	2995	2995	2995	2995	0
317	20241126	155900	124012270	2995	2995	2995	2995	0
318	20241126	155800	124012270	2995	2995	2995	2995	0
319	20241126	155700	124012270	2995	2995	2995	2995	0
320	20241126	155600	124012270	2995	2995	2995	2995	0
321	20241126	155500	124012270	2995	2995	2995	2995	0
322	20241126	155400	124012270	2995	2995	2995	2995	0
323	20241126	155300	124012270	2995	2995	2995	2995	0
324	20241126	155200	124012270	2995	2995	2995	2995	0
325	20241126	155100	124012270	2995	2995	2995	2995	0
326	20241126	155000	124012270	2995	2995	2995	2995	0
327	20241126	154900	124012270	2995	2995	2995	2995	0
328	20241126	154800	124012270	2995	2995	2995	2995	0
329	20241126	154700	124012270	2995	2995	2995	2995	0
330	20241126	154600	124012270	2995	2995	2995	2995	0
331	20241126	154500	124012270	2995	2995	2995	2995	0
332	20241126	154400	124012270	2995	2995	2995	2995	460
333	20241126	154300	124012270	2995	2995	2995	2995	0
334	20241126	154200	124012270	2995	2995	2995	2995	0
335	20241126	154100	124012270	2995	2995	2995	2995	0
336	20241126	154000	124012270	2995	2995	2995	2995	0
337	20241126	153900	124012270	2995	2995	2995	2995	0
338	20241126	153800	124012270	2995	2995	2995	2995	0
339	20241126	153700	124012270	2995	2995	2995	2995	0
340	20241126	153600	124012270	2995	2995	2995	2995	0
341	20241126	153500	124012270	2995	2995	2995	2995	0
342	20241126	153400	124012270	2995	2995	2995	2995	0
343	20241126	153300	124012270	2995	2995	2995	2995	0
344	20241126	153200	124012270	2995	2995	2995	2995	0
345	20241126	153100	124012270	2995	2995	2995	2995	0
346	20241126	153000	124012270	2995	2995	2995	2995	460
347	20241126	152900	122634570	2980	2980	2980	2980	0
348	20241126	152800	122634570	2980	2980	2980	2980	0
349	20241126	152700	122634570	2980	2980	2980	2980	0
350	20241126	152600	122634570	2980	2980	2980	2980	0
351	20241126	152500	122634570	2980	2980	2980	2980	0
352	20241126	152400	122634570	2980	2980	2980	2980	0
353	20241126	152300	122634570	2980	2980	2980	2980	0
354	20241126	152200	122634570	2980	2980	2980	2980	0
355	20241126	152100	122634570	2980	2980	2980	2980	0
356	20241126	152000	122634570	2980	2980	2980	2980	0
357	20241126	151900	122634570	2980	2975	2980	2975	623
358	20241126	151800	120778940	2975	2975	2975	2975	156
359	20241126	151700	120314840	2975	2975	2975	2975	1
360	20241126	151600	120311865	2960	2960	2960	2960	0
361	20241126	151500	120311865	2960	2960	2960	2960	0
362	20241126	151400	120311865	2960	2960	2960	2960	0
363	20241126	151300	120311865	2960	2960	2960	2960	0
364	20241126	151200	120311865	2960	2960	2960	2960	0
365	20241126	151100	120311865	2960	2960	2960	2960	282
366	20241126	151000	119477145	2960	2965	2965	2960	938
367	20241126	150900	116699805	2970	2970	2970	2970	0
368	20241126	150800	116699805	2970	2975	2975	2970	109
369	20241126	150700	116376025	2975	2975	2975	2975	33
370	20241126	150600	116277850	2975	2975	2975	2975	0
371	20241126	150500	116277850	2975	2975	2975	2975	0
372	20241126	150400	116277850	2975	2975	2975	2975	0
373	20241126	150300	116277850	2975	2975	2975	2975	0
374	20241126	150200	116277850	2975	2975	2975	2975	0
375	20241126	150100	116277850	2975	2975	2975	2975	0
376	20241126	150000	116277850	2975	2975	2975	2975	0
377	20241126	145900	116277850	2975	2975	2975	2975	0
378	20241126	145800	116277850	2975	2975	2975	2975	0
379	20241126	145700	116277850	2975	2975	2975	2975	0
380	20241126	145600	116277850	2975	2975	2975	2975	0
381	20241126	145500	116277850	2975	2975	2975	2975	0
382	20241126	145400	116277850	2975	2975	2975	2975	1
383	20241126	145300	116274875	2975	2975	2975	2975	3
384	20241126	145200	116265950	2975	2975	2975	2975	3
385	20241126	145100	116257025	2975	2975	2975	2975	3
386	20241126	145000	116248100	2975	2975	2975	2975	3
387	20241126	144900	116239175	2975	2975	2975	2970	189
388	20241126	144800	115677760	2975	2975	2975	2975	30
389	20241126	144700	115588510	2975	2975	2975	2975	15
390	20241126	144600	115543885	2980	2980	2980	2980	1
391	20241126	144500	115540905	2980	2980	2980	2980	24
392	20241126	144400	115469385	2980	2980	2980	2980	0
393	20241126	144300	115469385	2980	2980	2980	2980	0
394	20241126	144200	115469385	2980	2980	2980	2980	0
395	20241126	144100	115469385	2980	2980	2980	2980	0
396	20241126	144000	115469385	2980	2980	2980	2980	0
397	20241126	143900	115469385	2980	2980	2980	2980	0
398	20241126	143800	115469385	2980	2980	2980	2980	0
399	20241126	143700	115469385	2980	2980	2980	2980	0
400	20241126	143600	115469385	2980	2980	2980	2980	0
401	20241126	143500	115469385	2980	2980	2980	2980	0
402	20241126	143400	115469385	2980	2980	2980	2980	0
403	20241126	143300	115469385	2980	2980	2980	2980	0
404	20241126	143200	115469385	2980	2980	2980	2980	0
405	20241126	143100	115469385	2980	2980	2980	2980	0
406	20241126	143000	115469385	2980	2980	2980	2980	0
407	20241126	142900	115469385	2980	2980	2980	2980	0
408	20241126	142800	115469385	2980	2980	2980	2980	10
409	20241126	142700	115439585	2980	2980	2980	2980	0
410	20241126	142600	115439585	2980	2980	2980	2980	0
411	20241126	142500	115439585	2980	2980	2980	2980	0
412	20241126	142400	115439585	2980	2980	2980	2980	0
413	20241126	142300	115439585	2980	2980	2980	2980	0
414	20241126	142200	115439585	2980	2980	2980	2980	29
415	20241126	142100	115353165	2985	2985	2985	2985	0
416	20241126	142000	115353165	2985	2985	2985	2985	0
417	20241126	141900	115353165	2985	2985	2985	2985	28
418	20241126	141800	115269585	2985	2985	2985	2985	1
419	20241126	141700	115266600	2990	2990	2990	2990	0
420	20241126	141600	115266600	2990	2990	2990	2990	1
421	20241126	141500	115263610	2990	2990	2990	2990	281
422	20241126	141400	114423420	2980	2980	2980	2980	0
423	20241126	141300	114423420	2980	2980	2980	2980	179
424	20241126	141200	113890000	2980	2980	2980	2980	100
425	20241126	141100	113592000	2980	2975	2980	2975	216
426	20241126	141000	112949395	2975	2975	2980	2975	8
427	20241126	140900	112925590	2975	2975	2975	2975	188
428	20241126	140800	112366290	2975	2975	2975	2975	0
429	20241126	140700	112366290	2975	2970	2975	2970	58
430	20241126	140600	112194025	2970	2970	2970	2970	0
431	20241126	140500	112194025	2970	2965	2970	2965	17
432	20241126	140400	112143615	2965	2965	2965	2965	62
433	20241126	140300	111959785	2965	2965	2965	2965	1
434	20241126	140200	111956820	2960	2960	2960	2960	427
435	20241126	140100	110692900	2960	2960	2960	2955	400
436	20241126	140000	109508945	2965	2965	2965	2965	0
437	20241126	135900	109508945	2965	2965	2965	2965	141
438	20241126	135800	109090880	2965	2965	2965	2965	0
439	20241126	135700	109090880	2965	2965	2965	2965	0
440	20241126	135600	109090880	2965	2970	2970	2965	494
441	20241126	135500	107623920	2980	2980	2980	2980	2
442	20241126	135400	107617960	2970	2970	2970	2970	0
443	20241126	135300	107617960	2970	2970	2970	2970	0
444	20241126	135200	107617960	2970	2970	2970	2970	1
445	20241126	135100	107614990	2970	2970	2970	2970	2
446	20241126	135000	107609050	2970	2970	2970	2970	4
447	20241126	134900	107597170	2970	2970	2970	2970	0
448	20241126	134800	107597170	2970	2975	2975	2970	19
449	20241126	134700	107540660	2980	2980	2980	2980	0
450	20241126	134600	107540660	2980	2980	2980	2980	1
451	20241126	134500	107537680	2980	2980	2980	2975	16
452	20241126	134400	107490005	2980	2980	2980	2980	1
453	20241126	134300	107487025	2980	2980	2980	2980	0
454	20241126	134200	107487025	2980	2980	2980	2980	0
455	20241126	134100	107487025	2980	2980	2980	2980	0
456	20241126	134000	107487025	2980	2980	2980	2980	0
457	20241126	133900	107487025	2980	2980	2980	2980	0
458	20241126	133800	107487025	2980	2980	2980	2980	0
459	20241126	133700	107487025	2980	2980	2980	2980	0
460	20241126	133600	107487025	2980	2980	2980	2980	0
461	20241126	133500	107487025	2980	2980	2980	2980	0
462	20241126	133400	107487025	2980	2980	2980	2980	1
463	20241126	133300	107484045	2980	2980	2980	2980	0
464	20241126	133200	107484045	2980	2980	2980	2980	0
465	20241126	133100	107484045	2980	2980	2980	2980	0
466	20241126	133000	107484045	2980	2980	2980	2980	0
467	20241126	132900	107484045	2980	2980	2980	2980	2
468	20241126	132800	107478085	2980	2980	2980	2980	2
469	20241126	132700	107472125	2990	2965	2990	2965	17
470	20241126	132600	107421415	2985	2975	2985	2965	19
471	20241126	132500	107365010	2975	2975	2990	2975	8
472	20241126	132400	107341195	2975	2975	2975	2975	9
473	20241126	132300	107314420	2975	2975	2975	2975	0
474	20241126	132200	107314420	2975	2975	2975	2975	0
475	20241126	132100	107314420	2975	2975	2975	2975	2
476	20241126	132000	107308470	2975	2965	2990	2965	15
477	20241126	131900	107263910	2965	2955	2990	2955	5235
478	20241126	131800	91641810	2955	2960	2990	2955	1047
479	20241126	131700	88518750	2960	2960	2960	2960	4
480	20241126	131600	88506910	2960	2960	2960	2960	0
481	20241126	131500	88506910	2960	2960	2960	2960	2
482	20241126	131400	88500990	2960	2960	2960	2960	4
483	20241126	131300	88489150	2960	2960	2960	2960	0
484	20241126	131200	88489150	2960	2960	2960	2960	0
485	20241126	131100	88489150	2960	2960	2960	2960	0
486	20241126	131000	88489150	2960	2960	2960	2960	0
487	20241126	130900	88489150	2960	2960	2960	2960	0
488	20241126	130800	88489150	2960	2960	2960	2960	0
489	20241126	130700	88489150	2960	2960	2960	2960	0
490	20241126	130600	88489150	2960	2960	2960	2960	0
491	20241126	130500	88489150	2960	2960	2960	2960	0
492	20241126	130400	88489150	2960	2960	2960	2960	5
493	20241126	130300	88474350	2960	2960	2960	2960	0
494	20241126	130200	88474350	2960	2960	2960	2960	0
495	20241126	130100	88474350	2960	2960	2960	2960	0
496	20241126	130000	88474350	2960	2960	2960	2960	0
497	20241126	125900	88474350	2960	2960	2960	2960	0
498	20241126	125800	88474350	2960	2960	2960	2960	0
499	20241126	125700	88474350	2960	2960	2960	2960	0
500	20241126	125600	88474350	2960	2960	2960	2960	0
501	20241126	125500	88474350	2960	2955	2960	2955	1280
502	20241126	125400	84691930	2955	2955	2955	2955	0
503	20241126	125300	84691930	2955	2960	2960	2955	206
504	20241126	125200	84082670	2960	2960	2960	2960	1
505	20241126	125100	84079710	2960	2960	2960	2960	329
506	20241126	125000	83105870	2955	2960	2960	2955	24
507	20241126	124900	83034910	2960	2960	2960	2960	0
508	20241126	124800	83034910	2960	2960	2960	2960	1018
509	20241126	124700	80021630	2965	2965	2965	2965	0
510	20241126	124600	80021630	2965	2965	2965	2965	0
511	20241126	124500	80021630	2965	2965	2965	2965	0
512	20241126	124400	80021630	2965	2965	2965	2965	0
513	20241126	124300	80021630	2965	2965	2965	2965	0
514	20241126	124200	80021630	2965	2965	2965	2965	0
515	20241126	124100	80021630	2965	2965	2965	2965	0
516	20241126	124000	80021630	2965	2965	2965	2965	1
517	20241126	123900	80018665	2955	2955	2955	2955	0
518	20241126	123800	80018665	2955	2955	2955	2955	0
519	20241126	123700	80018665	2955	2955	2955	2955	0
520	20241126	123600	80018665	2955	2955	2955	2955	0
521	20241126	123500	80018665	2955	2955	2955	2955	0
522	20241126	123400	80018665	2955	2955	2955	2955	0
523	20241126	123300	80018665	2955	2955	2955	2955	0
524	20241126	123200	80018665	2955	2955	2955	2955	0
525	20241126	123100	80018665	2955	2955	2955	2955	0
526	20241126	123000	80018665	2955	2955	2955	2955	0
527	20241126	122900	80018665	2955	2955	2955	2955	0
528	20241126	122800	80018665	2955	2955	2955	2955	0
529	20241126	122700	80018665	2955	2955	2955	2955	0
530	20241126	122600	80018665	2955	2955	2955	2955	0
531	20241126	122500	80018665	2955	2955	2955	2955	0
532	20241126	122400	80018665	2955	2955	2955	2955	0
533	20241126	122300	80018665	2955	2955	2955	2955	0
534	20241126	122200	80018665	2955	2955	2955	2955	0
535	20241126	122100	80018665	2955	2955	2955	2955	0
536	20241126	122000	80018665	2955	2955	2955	2955	0
537	20241126	121900	80018665	2955	2955	2955	2955	0
538	20241126	121800	80018665	2955	2955	2955	2955	0
539	20241126	121700	80018665	2955	2955	2955	2955	0
540	20241126	121600	80018665	2955	2955	2955	2955	0
541	20241126	121500	80018665	2955	2955	2955	2955	385
542	20241126	121400	78880990	2965	2965	2965	2965	2
543	20241126	121300	78875060	2965	2960	2965	2960	150
544	20241126	121200	78430810	2965	2965	2965	2965	180
545	20241126	121100	77897110	2965	2965	2965	2965	0
546	20241126	121000	77897110	2965	2965	2965	2965	0
547	20241126	120900	77897110	2965	2965	2965	2965	0
548	20241126	120800	77897110	2965	2965	2965	2965	0
549	20241126	120700	77897110	2965	2965	2965	2965	0
550	20241126	120600	77897110	2965	2965	2965	2965	0
551	20241126	120500	77897110	2965	2965	2965	2965	400
552	20241126	120400	76711110	2955	2955	2955	2955	0
553	20241126	120300	76711110	2955	2960	2960	2955	1265
554	20241126	120200	72967935	2960	2960	2960	2960	0
555	20241126	120100	72967935	2960	2960	2960	2960	0
556	20241126	120000	72967935	2960	2960	2960	2960	0
557	20241126	115900	72967935	2960	2960	2960	2960	0
558	20241126	115800	72967935	2960	2960	2960	2960	0
559	20241126	115700	72967935	2960	2960	2960	2960	0
560	20241126	115600	72967935	2960	2960	2960	2960	0
561	20241126	115500	72967935	2960	2960	2960	2960	0
562	20241126	115400	72967935	2960	2960	2960	2960	0
563	20241126	115300	72967935	2960	2960	2960	2960	0
564	20241126	115200	72967935	2960	2960	2960	2960	9
565	20241126	115100	72941295	2955	2955	2955	2955	0
566	20241126	115000	72941295	2955	2955	2955	2955	0
567	20241126	114900	72941295	2955	2955	2955	2955	0
568	20241126	114800	72941295	2955	2955	2955	2955	0
569	20241126	114700	72941295	2955	2955	2955	2955	0
570	20241126	114600	72941295	2955	2955	2955	2955	216
571	20241126	114500	72303015	2960	2960	2960	2960	804
572	20241126	114400	69923175	2970	2970	2970	2970	0
573	20241126	114300	69923175	2970	2970	2970	2970	0
574	20241126	114200	69923175	2970	2970	2970	2970	0
575	20241126	114100	69923175	2970	2970	2970	2970	0
576	20241126	114000	69923175	2970	2970	2970	2970	1
577	20241126	113900	69920205	2970	2970	2970	2970	3
578	20241126	113800	69911295	2960	2960	2960	2960	0
579	20241126	113700	69911295	2960	2960	2960	2960	350
580	20241126	113600	68875295	2965	2965	2965	2965	0
581	20241126	113500	68875295	2965	2975	2975	2965	5302
582	20241126	113400	53127305	2975	2975	2975	2975	0
583	20241126	113300	53127305	2975	2980	2980	2975	18
584	20241126	113200	53073730	2990	2990	2990	2990	0
585	20241126	113100	53073730	2990	2990	2990	2990	0
586	20241126	113000	53073730	2990	2990	2990	2990	2
587	20241126	112900	53067750	2980	2980	2980	2980	0
588	20241126	112800	53067750	2980	2980	2980	2980	0
589	20241126	112700	53067750	2980	2980	2980	2980	0
590	20241126	112600	53067750	2980	2980	2980	2980	268
591	20241126	112500	52269110	2985	2985	2985	2985	0
592	20241126	112400	52269110	2985	2985	2985	2985	5
593	20241126	112300	52254185	2985	2985	2985	2985	317
594	20241126	112200	51307940	2985	2985	2985	2985	0
595	20241126	112100	51307940	2985	2985	2985	2985	2
596	20241126	112000	51301970	2990	2990	2990	2990	0
597	20241126	111900	51301970	2990	2990	2990	2990	1
598	20241126	111800	51298980	2990	2990	2990	2990	0
599	20241126	111700	51298980	2990	2990	2990	2990	24
600	20241126	111600	51227220	2985	2985	2985	2985	0
601	20241126	111500	51227220	2985	2985	2985	2985	0
602	20241126	111400	51227220	2985	2985	2985	2985	0
603	20241126	111300	51227220	2985	2985	2985	2985	0
604	20241126	111200	51227220	2985	2985	2985	2985	0
605	20241126	111100	51227220	2985	2985	2985	2985	0
606	20241126	111000	51227220	2985	2985	2985	2985	0
607	20241126	110900	51227220	2985	2985	2985	2985	0
608	20241126	110800	51227220	2985	2985	2985	2985	0
609	20241126	110700	51227220	2985	2985	2985	2985	0
610	20241126	110600	51227220	2985	2985	2985	2985	0
611	20241126	110500	51227220	2985	2985	2985	2985	0
612	20241126	110400	51227220	2985	2985	2985	2985	0
613	20241126	110300	51227220	2985	2985	2985	2985	0
614	20241126	110200	51227220	2985	2985	2985	2985	0
615	20241126	110100	51227220	2985	2985	2985	2985	0
616	20241126	110000	51227220	2985	2985	2985	2985	0
617	20241126	105900	51227220	2985	2985	2985	2985	1
618	20241126	105800	51224235	2985	2985	2985	2985	0
619	20241126	105700	51224235	2985	2985	2985	2985	1033
620	20241126	105600	48140730	2975	2975	2975	2975	0
621	20241126	105500	48140730	2975	2975	2975	2975	0
622	20241126	105400	48140730	2975	2975	2975	2975	3
623	20241126	105300	48131805	2975	2975	2975	2975	13
624	20241126	105200	48093130	2980	2980	2980	2980	0
625	20241126	105100	48093130	2980	2980	2980	2980	0
626	20241126	105000	48093130	2980	2980	2980	2980	50
627	20241126	104900	47944130	2980	2980	2980	2980	0
628	20241126	104800	47944130	2980	2980	2980	2980	0
629	20241126	104700	47944130	2980	2980	2980	2980	0
630	20241126	104600	47944130	2980	2980	2980	2980	50
631	20241126	104500	47795130	2980	2980	2980	2980	0
632	20241126	104400	47795130	2980	2980	2980	2980	0
633	20241126	104300	47795130	2980	2980	2980	2980	0
634	20241126	104200	47795130	2980	2980	2980	2980	45
635	20241126	104100	47661030	2980	2980	2980	2980	0
636	20241126	104000	47661030	2980	2980	2980	2980	265
637	20241126	103900	46871330	2985	2985	2985	2985	0
638	20241126	103800	46871330	2985	2985	2985	2985	0
639	20241126	103700	46871330	2985	2985	2985	2985	0
640	20241126	103600	46871330	2985	2985	2985	2985	0
641	20241126	103500	46871330	2985	2985	2985	2985	5
642	20241126	103400	46856405	2980	2980	2980	2980	0
643	20241126	103300	46856405	2980	2980	2980	2980	0
644	20241126	103200	46856405	2980	2980	2980	2980	0
645	20241126	103100	46856405	2980	2980	2980	2980	0
646	20241126	103000	46856405	2980	2980	2980	2980	0
647	20241126	102900	46856405	2980	2980	2980	2980	0
648	20241126	102800	46856405	2980	2980	2980	2980	0
649	20241126	102700	46856405	2980	2980	2980	2980	0
650	20241126	102600	46856405	2980	2980	2980	2980	0
651	20241126	102500	46856405	2980	2980	2980	2980	11
652	20241126	102400	46823625	2985	2985	2985	2985	0
653	20241126	102300	46823625	2985	2985	2985	2985	600
654	20241126	102200	45032625	2985	2985	2985	2985	0
655	20241126	102100	45032625	2985	2985	2985	2985	0
656	20241126	102000	45032625	2985	2985	2985	2985	0
657	20241126	101900	45032625	2985	2985	2985	2985	100
658	20241126	101800	44734125	2985	2985	2985	2985	0
659	20241126	101700	44734125	2985	2985	2985	2985	10
660	20241126	101600	44704275	2980	2980	2980	2980	220
661	20241126	101500	44048675	2985	2985	2985	2985	1
662	20241126	101400	44045690	2980	2980	2980	2980	25
663	20241126	101300	43971190	2980	2980	2980	2980	16
664	20241126	101200	43923510	2980	2980	2980	2980	300
665	20241126	101100	43029510	2980	2980	2980	2980	0
666	20241126	101000	43029510	2980	2985	2985	2980	70
667	20241126	100900	42820660	2985	2985	2985	2985	0
668	20241126	100800	42820660	2985	2985	2985	2985	0
669	20241126	100700	42820660	2985	2985	2985	2985	357
670	20241126	100600	41755015	2985	2980	2985	2980	111
671	20241126	100500	41424180	2985	2985	2985	2985	12
672	20241126	100400	41388360	2980	2980	2980	2980	9
673	20241126	100300	41361540	2985	2985	2985	2985	0
674	20241126	100200	41361540	2985	2985	2985	2985	4
675	20241126	100100	41349600	2980	2980	2980	2980	100
676	20241126	100000	41051600	2985	2985	2985	2985	0
677	20241126	095900	41051600	2985	2985	2985	2985	0
678	20241126	095800	41051600	2985	2985	2985	2985	10
679	20241126	095700	41021750	2985	2985	2985	2985	0
680	20241126	095600	41021750	2985	2985	2985	2985	22
681	20241126	095500	40956080	2985	2985	2985	2985	1
682	20241126	095400	40953095	2975	2975	2975	2975	4
683	20241126	095300	40941195	2980	2980	2980	2980	0
684	20241126	095200	40941195	2980	2980	2980	2980	185
685	20241126	095100	40389895	2980	2980	2980	2980	15
686	20241126	095000	40345195	2980	2980	2980	2980	72
687	20241126	094900	40130635	2980	2985	2985	2980	345
688	20241126	094800	39102480	2980	2985	2985	2980	96
689	20241126	094700	38816035	2985	2985	2985	2985	0
690	20241126	094600	38816035	2985	2985	2985	2985	1
691	20241126	094500	38813050	2995	2985	2995	2975	3271
692	20241126	094400	29069115	2995	2990	2995	2990	15
693	20241126	094300	29024235	2995	2995	2995	2995	101
694	20241126	094200	28721740	2995	2995	2995	2995	70
695	20241126	094100	28512090	2995	2995	2995	2995	1
696	20241126	094000	28509095	3000	2990	3000	2990	2
697	20241126	093900	28503105	3000	2990	3000	2990	2
698	20241126	093800	28497115	2980	2985	2985	2980	4025
699	20241126	093700	16491650	2990	2990	2990	2990	208
700	20241126	093600	15869730	2990	2990	2990	2990	0
701	20241126	093500	15869730	2990	2990	2990	2990	155
702	20241126	093400	15406280	2990	2990	2990	2990	78
703	20241126	093300	15173060	2990	2990	2990	2990	1
704	20241126	093200	15170070	2990	2990	2990	2990	20
705	20241126	093100	15110270	2990	2990	2990	2990	183
706	20241126	093000	14563100	2990	2990	2990	2990	0
707	20241126	092900	14563100	2990	2990	2990	2990	0
708	20241126	092800	14563100	2990	2990	2990	2990	0
709	20241126	092700	14563100	2990	2990	2990	2990	1000
710	20241126	092600	11573100	2995	3000	3000	2995	971
711	20241126	092500	8664325	3005	3005	3005	3005	0
712	20241126	092400	8664325	3005	3005	3005	3005	0
713	20241126	092300	8664325	3005	3005	3005	3005	0
714	20241126	092200	8664325	3005	3005	3005	3005	0
715	20241126	092100	8664325	3005	3005	3005	3005	11
716	20241126	092000	8631270	3005	3005	3005	3005	0
717	20241126	091900	8631270	3005	3005	3005	3005	0
718	20241126	091800	8631270	3005	3005	3005	3005	0
719	20241126	091700	8631270	3005	3005	3005	3005	505
720	20241126	091600	7113745	3005	3005	3005	3005	0
721	20241126	091500	7113745	3005	3005	3005	3005	247
722	20241126	091400	6371510	2995	2995	2995	2995	0
723	20241126	091300	6371510	2995	3000	3000	2995	39
724	20241126	091200	6254545	3005	3005	3005	3005	4
725	20241126	091100	6242525	2995	2995	2995	2995	0
726	20241126	091000	6242525	2995	2995	2995	2995	960
727	20241126	090900	3367325	2995	2995	2995	2995	16
728	20241126	090800	3319405	3000	3000	3000	3000	60
729	20241126	090700	3139405	3000	3000	3000	3000	0
730	20241126	090600	3139405	3000	3005	3025	3000	341
731	20241126	090500	2116055	3010	3010	3010	3010	50
732	20241126	090400	1965555	3010	3025	3025	3010	273
733	20241126	090300	1142325	3010	3010	3010	3010	27
734	20241126	090200	1061055	3055	3055	3055	3055	0
735	20241126	090100	1061055	3055	3055	3055	3055	1
736	20241126	090000	1058000	3015	3025	3025	3015	350