KissMeData/308170/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211500	44094255	4750	4750	4750	4750	383
3	20241126	211400	44094255	4750	4750	4750	4750	0
4	20241126	211300	44094255	4750	4750	4750	4750	0
5	20241126	211200	44094255	4750	4750	4750	4750	0
6	20241126	211100	44094255	4750	4750	4750	4750	0
7	20241126	211000	44094255	4750	4750	4750	4750	0
8	20241126	210900	44094255	4750	4750	4750	4750	0
9	20241126	210800	44094255	4750	4750	4750	4750	0
10	20241126	210700	44094255	4750	4750	4750	4750	0
11	20241126	210600	44094255	4750	4750	4750	4750	0
12	20241126	210500	44094255	4750	4750	4750	4750	0
13	20241126	210400	44094255	4750	4750	4750	4750	0
14	20241126	210300	44094255	4750	4750	4750	4750	0
15	20241126	210200	44094255	4750	4750	4750	4750	0
16	20241126	210100	44094255	4750	4750	4750	4750	0
17	20241126	210000	44094255	4750	4750	4750	4750	0
18	20241126	205900	44094255	4750	4750	4750	4750	0
19	20241126	205800	44094255	4750	4750	4750	4750	0
20	20241126	205700	44094255	4750	4750	4750	4750	0
21	20241126	205600	44094255	4750	4750	4750	4750	0
22	20241126	205500	44094255	4750	4750	4750	4750	0
23	20241126	205400	44094255	4750	4750	4750	4750	0
24	20241126	205300	44094255	4750	4750	4750	4750	0
25	20241126	205200	44094255	4750	4750	4750	4750	0
26	20241126	205100	44094255	4750	4750	4750	4750	0
27	20241126	205000	44094255	4750	4750	4750	4750	0
28	20241126	204900	44094255	4750	4750	4750	4750	0
29	20241126	204800	44094255	4750	4750	4750	4750	0
30	20241126	204700	44094255	4750	4750	4750	4750	0
31	20241126	204600	44094255	4750	4750	4750	4750	0
32	20241126	204500	44094255	4750	4750	4750	4750	383
33	20241126	204400	44094255	4750	4750	4750	4750	0
34	20241126	204300	44094255	4750	4750	4750	4750	0
35	20241126	204200	44094255	4750	4750	4750	4750	0
36	20241126	204100	44094255	4750	4750	4750	4750	0
37	20241126	204000	44094255	4750	4750	4750	4750	0
38	20241126	203900	44094255	4750	4750	4750	4750	0
39	20241126	203800	44094255	4750	4750	4750	4750	0
40	20241126	203700	44094255	4750	4750	4750	4750	0
41	20241126	203600	44094255	4750	4750	4750	4750	0
42	20241126	203500	44094255	4750	4750	4750	4750	0
43	20241126	203400	44094255	4750	4750	4750	4750	0
44	20241126	203300	44094255	4750	4750	4750	4750	0
45	20241126	203200	44094255	4750	4750	4750	4750	0
46	20241126	203100	44094255	4750	4750	4750	4750	0
47	20241126	203000	44094255	4750	4750	4750	4750	0
48	20241126	202900	44094255	4750	4750	4750	4750	0
49	20241126	202800	44094255	4750	4750	4750	4750	0
50	20241126	202700	44094255	4750	4750	4750	4750	0
51	20241126	202600	44094255	4750	4750	4750	4750	0
52	20241126	202500	44094255	4750	4750	4750	4750	0
53	20241126	202400	44094255	4750	4750	4750	4750	0
54	20241126	202300	44094255	4750	4750	4750	4750	0
55	20241126	202200	44094255	4750	4750	4750	4750	0
56	20241126	202100	44094255	4750	4750	4750	4750	0
57	20241126	202000	44094255	4750	4750	4750	4750	0
58	20241126	201900	44094255	4750	4750	4750	4750	0
59	20241126	201800	44094255	4750	4750	4750	4750	0
60	20241126	201700	44094255	4750	4750	4750	4750	0
61	20241126	201600	44094255	4750	4750	4750	4750	0
62	20241126	201500	44094255	4750	4750	4750	4750	383
63	20241126	201400	44094255	4750	4750	4750	4750	0
64	20241126	201300	44094255	4750	4750	4750	4750	0
65	20241126	201200	44094255	4750	4750	4750	4750	0
66	20241126	201100	44094255	4750	4750	4750	4750	0
67	20241126	201000	44094255	4750	4750	4750	4750	0
68	20241126	200900	44094255	4750	4750	4750	4750	0
69	20241126	200800	44094255	4750	4750	4750	4750	0
70	20241126	200700	44094255	4750	4750	4750	4750	0
71	20241126	200600	44094255	4750	4750	4750	4750	0
72	20241126	200500	44094255	4750	4750	4750	4750	0
73	20241126	200400	44094255	4750	4750	4750	4750	0
74	20241126	200300	44094255	4750	4750	4750	4750	0
75	20241126	200200	44094255	4750	4750	4750	4750	0
76	20241126	200100	44094255	4750	4750	4750	4750	0
77	20241126	200000	44094255	4750	4750	4750	4750	0
78	20241126	195900	44094255	4750	4750	4750	4750	0
79	20241126	195800	44094255	4750	4750	4750	4750	0
80	20241126	195700	44094255	4750	4750	4750	4750	0
81	20241126	195600	44094255	4750	4750	4750	4750	0
82	20241126	195500	44094255	4750	4750	4750	4750	0
83	20241126	195400	44094255	4750	4750	4750	4750	0
84	20241126	195300	44094255	4750	4750	4750	4750	0
85	20241126	195200	44094255	4750	4750	4750	4750	0
86	20241126	195100	44094255	4750	4750	4750	4750	0
87	20241126	195000	44094255	4750	4750	4750	4750	0
88	20241126	194900	44094255	4750	4750	4750	4750	0
89	20241126	194800	44094255	4750	4750	4750	4750	0
90	20241126	194700	44094255	4750	4750	4750	4750	0
91	20241126	194600	44094255	4750	4750	4750	4750	0
92	20241126	194500	44094255	4750	4750	4750	4750	383
93	20241126	194400	44094255	4750	4750	4750	4750	0
94	20241126	194300	44094255	4750	4750	4750	4750	0
95	20241126	194200	44094255	4750	4750	4750	4750	0
96	20241126	194100	44094255	4750	4750	4750	4750	0
97	20241126	194000	44094255	4750	4750	4750	4750	0
98	20241126	193900	44094255	4750	4750	4750	4750	0
99	20241126	193800	44094255	4750	4750	4750	4750	0
100	20241126	193700	44094255	4750	4750	4750	4750	0
101	20241126	193600	44094255	4750	4750	4750	4750	0
102	20241126	193500	44094255	4750	4750	4750	4750	0
103	20241126	193400	44094255	4750	4750	4750	4750	0
104	20241126	193300	44094255	4750	4750	4750	4750	0
105	20241126	193200	44094255	4750	4750	4750	4750	0
106	20241126	193100	44094255	4750	4750	4750	4750	0
107	20241126	193000	44094255	4750	4750	4750	4750	0
108	20241126	192900	44094255	4750	4750	4750	4750	0
109	20241126	192800	44094255	4750	4750	4750	4750	0
110	20241126	192700	44094255	4750	4750	4750	4750	0
111	20241126	192600	44094255	4750	4750	4750	4750	0
112	20241126	192500	44094255	4750	4750	4750	4750	0
113	20241126	192400	44094255	4750	4750	4750	4750	0
114	20241126	192300	44094255	4750	4750	4750	4750	0
115	20241126	192200	44094255	4750	4750	4750	4750	0
116	20241126	192100	44094255	4750	4750	4750	4750	0
117	20241126	192000	44094255	4750	4750	4750	4750	0
118	20241126	191900	44094255	4750	4750	4750	4750	0
119	20241126	191800	44094255	4750	4750	4750	4750	0
120	20241126	191700	44094255	4750	4750	4750	4750	0
121	20241126	191600	44094255	4750	4750	4750	4750	0
122	20241126	191500	44094255	4750	4750	4750	4750	383
123	20241126	191400	44094255	4750	4750	4750	4750	0
124	20241126	191300	44094255	4750	4750	4750	4750	0
125	20241126	191200	44094255	4750	4750	4750	4750	0
126	20241126	191100	44094255	4750	4750	4750	4750	0
127	20241126	191000	44094255	4750	4750	4750	4750	0
128	20241126	190900	44094255	4750	4750	4750	4750	0
129	20241126	190800	44094255	4750	4750	4750	4750	0
130	20241126	190700	44094255	4750	4750	4750	4750	0
131	20241126	190600	44094255	4750	4750	4750	4750	0
132	20241126	190500	44094255	4750	4750	4750	4750	0
133	20241126	190400	44094255	4750	4750	4750	4750	0
134	20241126	190300	44094255	4750	4750	4750	4750	0
135	20241126	190200	44094255	4750	4750	4750	4750	0
136	20241126	190100	44094255	4750	4750	4750	4750	0
137	20241126	190000	44094255	4750	4750	4750	4750	0
138	20241126	185900	44094255	4750	4750	4750	4750	0
139	20241126	185800	44094255	4750	4750	4750	4750	0
140	20241126	185700	44094255	4750	4750	4750	4750	0
141	20241126	185600	44094255	4750	4750	4750	4750	0
142	20241126	185500	44094255	4750	4750	4750	4750	0
143	20241126	185400	44094255	4750	4750	4750	4750	0
144	20241126	185300	44094255	4750	4750	4750	4750	0
145	20241126	185200	44094255	4750	4750	4750	4750	0
146	20241126	185100	44094255	4750	4750	4750	4750	0
147	20241126	185000	44094255	4750	4750	4750	4750	0
148	20241126	184900	44094255	4750	4750	4750	4750	0
149	20241126	184800	44094255	4750	4750	4750	4750	0
150	20241126	184700	44094255	4750	4750	4750	4750	0
151	20241126	184600	44094255	4750	4750	4750	4750	0
152	20241126	184500	44094255	4750	4750	4750	4750	383
153	20241126	184400	44094255	4750	4750	4750	4750	0
154	20241126	184300	44094255	4750	4750	4750	4750	0
155	20241126	184200	44094255	4750	4750	4750	4750	0
156	20241126	184100	44094255	4750	4750	4750	4750	0
157	20241126	184000	44094255	4750	4750	4750	4750	0
158	20241126	183900	44094255	4750	4750	4750	4750	0
159	20241126	183800	44094255	4750	4750	4750	4750	0
160	20241126	183700	44094255	4750	4750	4750	4750	0
161	20241126	183600	44094255	4750	4750	4750	4750	0
162	20241126	183500	44094255	4750	4750	4750	4750	0
163	20241126	183400	44094255	4750	4750	4750	4750	0
164	20241126	183300	44094255	4750	4750	4750	4750	0
165	20241126	183200	44094255	4750	4750	4750	4750	0
166	20241126	183100	44094255	4750	4750	4750	4750	0
167	20241126	183000	44094255	4750	4750	4750	4750	0
168	20241126	182900	44094255	4750	4750	4750	4750	0
169	20241126	182800	44094255	4750	4750	4750	4750	0
170	20241126	182700	44094255	4750	4750	4750	4750	0
171	20241126	182600	44094255	4750	4750	4750	4750	0
172	20241126	182500	44094255	4750	4750	4750	4750	0
173	20241126	182400	44094255	4750	4750	4750	4750	0
174	20241126	182300	44094255	4750	4750	4750	4750	0
175	20241126	182200	44094255	4750	4750	4750	4750	0
176	20241126	182100	44094255	4750	4750	4750	4750	0
177	20241126	182000	44094255	4750	4750	4750	4750	0
178	20241126	181900	44094255	4750	4750	4750	4750	0
179	20241126	181800	44094255	4750	4750	4750	4750	0
180	20241126	181700	44094255	4750	4750	4750	4750	0
181	20241126	181600	44094255	4750	4750	4750	4750	0
182	20241126	181500	44094255	4750	4750	4750	4750	383
183	20241126	181400	44094255	4750	4750	4750	4750	0
184	20241126	181300	44094255	4750	4750	4750	4750	0
185	20241126	181200	44094255	4750	4750	4750	4750	0
186	20241126	181100	44094255	4750	4750	4750	4750	0
187	20241126	181000	44094255	4750	4750	4750	4750	0
188	20241126	180900	44094255	4750	4750	4750	4750	0
189	20241126	180800	44094255	4750	4750	4750	4750	0
190	20241126	180700	44094255	4750	4750	4750	4750	0
191	20241126	180600	44094255	4750	4750	4750	4750	0
192	20241126	180500	44094255	4750	4750	4750	4750	0
193	20241126	180400	44094255	4750	4750	4750	4750	0
194	20241126	180300	44094255	4750	4750	4750	4750	0
195	20241126	180200	44094255	4750	4750	4750	4750	0
196	20241126	180100	44094255	4750	4750	4750	4750	0
197	20241126	180000	44094255	4750	4750	4750	4750	0
198	20241126	175900	44094255	4750	4750	4750	4750	0
199	20241126	175800	44094255	4750	4750	4750	4750	0
200	20241126	175700	44094255	4750	4750	4750	4750	0
201	20241126	175600	44094255	4750	4750	4750	4750	0
202	20241126	175500	44094255	4750	4750	4750	4750	0
203	20241126	175400	44094255	4750	4750	4750	4750	0
204	20241126	175300	44094255	4750	4750	4750	4750	0
205	20241126	175200	44094255	4750	4750	4750	4750	0
206	20241126	175100	44094255	4750	4750	4750	4750	0
207	20241126	175000	44094255	4750	4750	4750	4750	0
208	20241126	174900	44094255	4750	4750	4750	4750	0
209	20241126	174800	44094255	4750	4750	4750	4750	0
210	20241126	174700	44094255	4750	4750	4750	4750	0
211	20241126	174600	44094255	4750	4750	4750	4750	0
212	20241126	174500	44094255	4750	4750	4750	4750	383
213	20241126	174400	44094255	4750	4750	4750	4750	0
214	20241126	174300	44094255	4750	4750	4750	4750	0
215	20241126	174200	44094255	4750	4750	4750	4750	0
216	20241126	174100	44094255	4750	4750	4750	4750	0
217	20241126	174000	44094255	4750	4750	4750	4750	0
218	20241126	173900	44094255	4750	4750	4750	4750	0
219	20241126	173800	44094255	4750	4750	4750	4750	0
220	20241126	173700	44094255	4750	4750	4750	4750	0
221	20241126	173600	44094255	4750	4750	4750	4750	0
222	20241126	173500	44094255	4750	4750	4750	4750	0
223	20241126	173400	44094255	4750	4750	4750	4750	0
224	20241126	173300	44094255	4750	4750	4750	4750	0
225	20241126	173200	44094255	4750	4750	4750	4750	0
226	20241126	173100	44094255	4750	4750	4750	4750	0
227	20241126	173000	44094255	4750	4750	4750	4750	0
228	20241126	172900	44094255	4750	4750	4750	4750	0
229	20241126	172800	44094255	4750	4750	4750	4750	0
230	20241126	172700	44094255	4750	4750	4750	4750	0
231	20241126	172600	44094255	4750	4750	4750	4750	0
232	20241126	172500	44094255	4750	4750	4750	4750	0
233	20241126	172400	44094255	4750	4750	4750	4750	0
234	20241126	172300	44094255	4750	4750	4750	4750	0
235	20241126	172200	44094255	4750	4750	4750	4750	0
236	20241126	172100	44094255	4750	4750	4750	4750	0
237	20241126	172000	44094255	4750	4750	4750	4750	0
238	20241126	171900	44094255	4750	4750	4750	4750	0
239	20241126	171800	44094255	4750	4750	4750	4750	0
240	20241126	171700	44094255	4750	4750	4750	4750	0
241	20241126	171600	44094255	4750	4750	4750	4750	0
242	20241126	171500	44094255	4750	4750	4750	4750	383
243	20241126	171400	44094255	4750	4750	4750	4750	0
244	20241126	171300	44094255	4750	4750	4750	4750	0
245	20241126	171200	44094255	4750	4750	4750	4750	0
246	20241126	171100	44094255	4750	4750	4750	4750	0
247	20241126	171000	44094255	4750	4750	4750	4750	0
248	20241126	170900	44094255	4750	4750	4750	4750	0
249	20241126	170800	44094255	4750	4750	4750	4750	0
250	20241126	170700	44094255	4750	4750	4750	4750	0
251	20241126	170600	44094255	4750	4750	4750	4750	0
252	20241126	170500	44094255	4750	4750	4750	4750	0
253	20241126	170400	44094255	4750	4750	4750	4750	0
254	20241126	170300	44094255	4750	4750	4750	4750	0
255	20241126	170200	44094255	4750	4750	4750	4750	0
256	20241126	170100	44094255	4750	4750	4750	4750	0
257	20241126	170000	44094255	4750	4750	4750	4750	0
258	20241126	165900	44094255	4750	4750	4750	4750	0
259	20241126	165800	44094255	4750	4750	4750	4750	0
260	20241126	165700	44094255	4750	4750	4750	4750	0
261	20241126	165600	44094255	4750	4750	4750	4750	0
262	20241126	165500	44094255	4750	4750	4750	4750	0
263	20241126	165400	44094255	4750	4750	4750	4750	0
264	20241126	165300	44094255	4750	4750	4750	4750	0
265	20241126	165200	44094255	4750	4750	4750	4750	0
266	20241126	165100	44094255	4750	4750	4750	4750	0
267	20241126	165000	44094255	4750	4750	4750	4750	0
268	20241126	164900	44094255	4750	4750	4750	4750	0
269	20241126	164800	44094255	4750	4750	4750	4750	0
270	20241126	164700	44094255	4750	4750	4750	4750	0
271	20241126	164600	44094255	4750	4750	4750	4750	0
272	20241126	164500	44094255	4750	4750	4750	4750	383
273	20241126	164400	44094255	4750	4750	4750	4750	0
274	20241126	164300	44094255	4750	4750	4750	4750	0
275	20241126	164200	44094255	4750	4750	4750	4750	0
276	20241126	164100	44094255	4750	4750	4750	4750	0
277	20241126	164000	44094255	4750	4750	4750	4750	0
278	20241126	163900	44094255	4750	4750	4750	4750	0
279	20241126	163800	44094255	4750	4750	4750	4750	0
280	20241126	163700	44094255	4750	4750	4750	4750	0
281	20241126	163600	44094255	4750	4750	4750	4750	0
282	20241126	163500	44094255	4750	4750	4750	4750	0
283	20241126	163400	44094255	4750	4750	4750	4750	0
284	20241126	163300	44094255	4750	4750	4750	4750	0
285	20241126	163200	44094255	4750	4750	4750	4750	0
286	20241126	163100	44094255	4750	4750	4750	4750	0
287	20241126	163000	44094255	4750	4750	4750	4750	0
288	20241126	162900	44094255	4750	4750	4750	4750	0
289	20241126	162800	44094255	4750	4750	4750	4750	0
290	20241126	162700	44094255	4750	4750	4750	4750	0
291	20241126	162600	44094255	4750	4750	4750	4750	0
292	20241126	162500	44094255	4750	4750	4750	4750	0
293	20241126	162400	44094255	4750	4750	4750	4750	0
294	20241126	162300	44094255	4750	4750	4750	4750	0
295	20241126	162200	44094255	4750	4750	4750	4750	0
296	20241126	162100	44094255	4750	4750	4750	4750	0
297	20241126	162000	44094255	4750	4750	4750	4750	0
298	20241126	161900	44094255	4750	4750	4750	4750	0
299	20241126	161800	44094255	4750	4750	4750	4750	0
300	20241126	161700	44094255	4750	4750	4750	4750	0
301	20241126	161600	44094255	4750	4750	4750	4750	0
302	20241126	161500	44094255	4750	4750	4750	4750	383
303	20241126	161400	44094255	4750	4750	4750	4750	0
304	20241126	161300	44094255	4750	4750	4750	4750	0
305	20241126	161200	44094255	4750	4750	4750	4750	0
306	20241126	161100	44094255	4750	4750	4750	4750	0
307	20241126	161000	44094255	4750	4750	4750	4750	0
308	20241126	160900	44094255	4750	4750	4750	4750	0
309	20241126	160800	44094255	4750	4750	4750	4750	0
310	20241126	160700	44094255	4750	4750	4750	4750	0
311	20241126	160600	44094255	4750	4750	4750	4750	0
312	20241126	160500	44094255	4750	4750	4750	4750	0
313	20241126	160400	44094255	4750	4750	4750	4750	0
314	20241126	160300	44094255	4750	4750	4750	4750	0
315	20241126	160200	44094255	4750	4750	4750	4750	0
316	20241126	160100	44094255	4750	4750	4750	4750	0
317	20241126	160000	44094255	4750	4750	4750	4750	0
318	20241126	155900	44094255	4750	4750	4750	4750	0
319	20241126	155800	44094255	4750	4750	4750	4750	0
320	20241126	155700	44094255	4750	4750	4750	4750	0
321	20241126	155600	44094255	4750	4750	4750	4750	0
322	20241126	155500	44094255	4750	4750	4750	4750	0
323	20241126	155400	44094255	4750	4750	4750	4750	0
324	20241126	155300	44094255	4750	4750	4750	4750	0
325	20241126	155200	44094255	4750	4750	4750	4750	0
326	20241126	155100	44094255	4750	4750	4750	4750	0
327	20241126	155000	44094255	4750	4750	4750	4750	0
328	20241126	154900	44094255	4750	4750	4750	4750	0
329	20241126	154800	44094255	4750	4750	4750	4750	0
330	20241126	154700	44094255	4750	4750	4750	4750	0
331	20241126	154600	44094255	4750	4750	4750	4750	0
332	20241126	154500	44094255	4750	4750	4750	4750	383
333	20241126	154400	44094255	4750	4750	4750	4750	0
334	20241126	154300	44094255	4750	4750	4750	4750	0
335	20241126	154200	44094255	4750	4750	4750	4750	0
336	20241126	154100	44094255	4750	4750	4750	4750	0
337	20241126	154000	44094255	4750	4750	4750	4750	0
338	20241126	153900	44094255	4750	4750	4750	4750	0
339	20241126	153800	44094255	4750	4750	4750	4750	0
340	20241126	153700	44094255	4750	4750	4750	4750	0
341	20241126	153600	44094255	4750	4750	4750	4750	0
342	20241126	153500	44094255	4750	4750	4750	4750	0
343	20241126	153400	44094255	4750	4750	4750	4750	0
344	20241126	153300	44094255	4750	4750	4750	4750	0
345	20241126	153200	44094255	4750	4750	4750	4750	0
346	20241126	153100	44094255	4750	4750	4750	4750	0
347	20241126	153000	44094255	4750	4750	4750	4750	383
348	20241126	152900	42275005	4755	4755	4755	4755	0
349	20241126	152800	42275005	4755	4755	4755	4755	0
350	20241126	152700	42275005	4755	4755	4755	4755	0
351	20241126	152600	42275005	4755	4755	4755	4755	0
352	20241126	152500	42275005	4755	4755	4755	4755	0
353	20241126	152400	42275005	4755	4755	4755	4755	0
354	20241126	152300	42275005	4755	4755	4755	4755	0
355	20241126	152200	42275005	4755	4755	4755	4755	0
356	20241126	152100	42275005	4755	4755	4755	4755	0
357	20241126	152000	42275005	4755	4755	4755	4755	0
358	20241126	151900	42275005	4755	4755	4755	4755	0
359	20241126	151800	42275005	4755	4755	4755	4755	0
360	20241126	151700	42275005	4755	4750	4755	4750	41
361	20241126	151600	42080185	4750	4750	4750	4750	0
362	20241126	151500	42080185	4750	4745	4750	4745	27
363	20241126	151400	41952000	4745	4745	4745	4745	0
364	20241126	151300	41952000	4745	4745	4745	4745	0
365	20241126	151200	41952000	4745	4745	4745	4745	0
366	20241126	151100	41952000	4745	4745	4745	4745	0
367	20241126	151000	41952000	4745	4740	4745	4740	9
368	20241126	150900	41909335	4740	4740	4740	4740	1
369	20241126	150800	41904595	4735	4735	4735	4735	4
370	20241126	150700	41885655	4735	4735	4735	4735	0
371	20241126	150600	41885655	4735	4735	4735	4735	0
372	20241126	150500	41885655	4735	4735	4735	4735	6
373	20241126	150400	41857245	4730	4730	4730	4730	100
374	20241126	150300	41384245	4730	4730	4730	4730	217
375	20241126	150200	40357835	4725	4725	4725	4725	0
376	20241126	150100	40357835	4725	4725	4725	4725	20
377	20241126	150000	40263335	4725	4725	4725	4725	6
378	20241126	145900	40234985	4725	4725	4725	4725	0
379	20241126	145800	40234985	4725	4725	4725	4725	0
380	20241126	145700	40234985	4725	4725	4725	4725	0
381	20241126	145600	40234985	4725	4725	4725	4725	0
382	20241126	145500	40234985	4725	4725	4725	4725	1
383	20241126	145400	40230260	4710	4710	4710	4710	0
384	20241126	145300	40230260	4710	4710	4710	4710	0
385	20241126	145200	40230260	4710	4710	4710	4710	0
386	20241126	145100	40230260	4710	4710	4710	4710	1
387	20241126	145000	40225550	4725	4725	4725	4725	0
388	20241126	144900	40225550	4725	4725	4725	4725	0
389	20241126	144800	40225550	4725	4715	4725	4710	1180
390	20241126	144700	34667645	4740	4740	4740	4740	0
391	20241126	144600	34667645	4740	4740	4740	4740	0
392	20241126	144500	34667645	4740	4740	4740	4740	0
393	20241126	144400	34667645	4740	4740	4740	4740	0
394	20241126	144300	34667645	4740	4740	4740	4740	0
395	20241126	144200	34667645	4740	4740	4740	4740	0
396	20241126	144100	34667645	4740	4740	4740	4740	0
397	20241126	144000	34667645	4740	4740	4740	4740	0
398	20241126	143900	34667645	4740	4740	4740	4740	0
399	20241126	143800	34667645	4740	4740	4740	4740	0
400	20241126	143700	34667645	4740	4740	4740	4740	0
401	20241126	143600	34667645	4740	4740	4740	4740	0
402	20241126	143500	34667645	4740	4740	4740	4740	0
403	20241126	143400	34667645	4740	4715	4740	4715	11
404	20241126	143300	34615755	4750	4750	4750	4750	0
405	20241126	143200	34615755	4750	4750	4750	4750	0
406	20241126	143100	34615755	4750	4750	4750	4750	0
407	20241126	143000	34615755	4750	4750	4750	4750	0
408	20241126	142900	34615755	4750	4750	4750	4750	0
409	20241126	142800	34615755	4750	4750	4750	4750	0
410	20241126	142700	34615755	4750	4750	4750	4750	0
411	20241126	142600	34615755	4750	4750	4750	4750	0
412	20241126	142500	34615755	4750	4750	4750	4750	0
413	20241126	142400	34615755	4750	4750	4750	4750	0
414	20241126	142300	34615755	4750	4740	4750	4740	3
415	20241126	142200	34601520	4735	4725	4735	4725	67
416	20241126	142100	34284495	4710	4710	4710	4710	0
417	20241126	142000	34284495	4710	4710	4710	4710	11
418	20241126	141900	34232685	4725	4710	4725	4710	51
419	20241126	141800	33992460	4725	4725	4725	4725	0
420	20241126	141700	33992460	4725	4725	4725	4725	0
421	20241126	141600	33992460	4725	4725	4725	4725	0
422	20241126	141500	33992460	4725	4725	4725	4725	0
423	20241126	141400	33992460	4725	4725	4725	4725	0
424	20241126	141300	33992460	4725	4725	4725	4725	0
425	20241126	141200	33992460	4725	4725	4725	4725	0
426	20241126	141100	33992460	4725	4725	4725	4725	0
427	20241126	141000	33992460	4725	4725	4725	4725	0
428	20241126	140900	33992460	4725	4725	4725	4725	0
429	20241126	140800	33992460	4725	4725	4725	4725	0
430	20241126	140700	33992460	4725	4725	4725	4725	0
431	20241126	140600	33992460	4725	4710	4725	4710	1000
432	20241126	140500	29282445	4715	4715	4715	4715	1
433	20241126	140400	29277730	4715	4715	4715	4715	0
434	20241126	140300	29277730	4715	4715	4715	4715	0
435	20241126	140200	29277730	4715	4715	4715	4715	0
436	20241126	140100	29277730	4715	4715	4715	4715	0
437	20241126	140000	29277730	4715	4715	4715	4715	132
438	20241126	135900	28655350	4715	4715	4715	4715	0
439	20241126	135800	28655350	4715	4715	4715	4715	0
440	20241126	135700	28655350	4715	4715	4715	4715	0
441	20241126	135600	28655350	4715	4715	4715	4715	0
442	20241126	135500	28655350	4715	4715	4715	4715	0
443	20241126	135400	28655350	4715	4715	4715	4715	10
444	20241126	135300	28608200	4720	4720	4720	4720	0
445	20241126	135200	28608200	4720	4720	4720	4720	0
446	20241126	135100	28608200	4720	4720	4720	4720	0
447	20241126	135000	28608200	4720	4720	4720	4720	0
448	20241126	134900	28608200	4720	4720	4720	4720	10
449	20241126	134800	28561000	4730	4730	4730	4730	0
450	20241126	134700	28561000	4730	4730	4730	4730	0
451	20241126	134600	28561000	4730	4730	4730	4730	0
452	20241126	134500	28561000	4730	4730	4730	4730	0
453	20241126	134400	28561000	4730	4730	4730	4730	0
454	20241126	134300	28561000	4730	4730	4730	4730	0
455	20241126	134200	28561000	4730	4730	4730	4730	0
456	20241126	134100	28561000	4730	4730	4730	4730	0
457	20241126	134000	28561000	4730	4730	4730	4730	0
458	20241126	133900	28561000	4730	4730	4730	4730	0
459	20241126	133800	28561000	4730	4730	4730	4730	1
460	20241126	133700	28556270	4710	4710	4710	4710	0
461	20241126	133600	28556270	4710	4710	4710	4710	130
462	20241126	133500	27943970	4730	4730	4730	4730	1
463	20241126	133400	27939240	4710	4710	4710	4710	100
464	20241126	133300	27468240	4730	4730	4730	4730	2
465	20241126	133200	27458780	4730	4730	4730	4730	1
466	20241126	133100	27454050	4730	4730	4730	4730	0
467	20241126	133000	27454050	4730	4730	4730	4730	0
468	20241126	132900	27454050	4730	4730	4730	4730	1
469	20241126	132800	27449320	4730	4730	4730	4730	0
470	20241126	132700	27449320	4730	4730	4730	4730	0
471	20241126	132600	27449320	4730	4730	4730	4730	0
472	20241126	132500	27449320	4730	4730	4730	4730	0
473	20241126	132400	27449320	4730	4730	4730	4730	0
474	20241126	132300	27449320	4730	4730	4730	4730	0
475	20241126	132200	27449320	4730	4730	4730	4730	0
476	20241126	132100	27449320	4730	4730	4730	4730	0
477	20241126	132000	27449320	4730	4730	4730	4730	1
478	20241126	131900	27444590	4720	4720	4720	4720	104
479	20241126	131800	26953710	4720	4710	4720	4710	230
480	20241126	131700	25869960	4720	4720	4720	4720	100
481	20241126	131600	25397960	4720	4720	4720	4720	40
482	20241126	131500	25209160	4710	4715	4715	4710	1283
483	20241126	131400	19166050	4725	4725	4725	4725	0
484	20241126	131300	19166050	4725	4725	4725	4725	1
485	20241126	131200	19161325	4720	4710	4720	4710	102
486	20241126	131100	18680775	4720	4720	4720	4720	0
487	20241126	131000	18680775	4720	4710	4720	4710	82
488	20241126	130900	18294545	4720	4720	4720	4720	0
489	20241126	130800	18294545	4720	4690	4720	4690	530
490	20241126	130700	15801010	4690	4690	4690	4690	0
491	20241126	130600	15801010	4690	4690	4690	4690	0
492	20241126	130500	15801010	4690	4690	4690	4690	0
493	20241126	130400	15801010	4690	4690	4690	4690	0
494	20241126	130300	15801010	4690	4690	4690	4690	1
495	20241126	130200	15796320	4680	4680	4680	4680	0
496	20241126	130100	15796320	4680	4680	4680	4680	87
497	20241126	130000	15389160	4680	4680	4680	4680	0
498	20241126	125900	15389160	4680	4680	4680	4680	0
499	20241126	125800	15389160	4680	4680	4680	4680	1
500	20241126	125700	15384480	4680	4680	4680	4680	0
501	20241126	125600	15384480	4680	4680	4680	4680	0
502	20241126	125500	15384480	4680	4675	4680	4660	66
503	20241126	125400	15076515	4675	4675	4675	4675	1
504	20241126	125300	15071840	4660	4660	4660	4660	0
505	20241126	125200	15071840	4660	4660	4660	4660	0
506	20241126	125100	15071840	4660	4660	4660	4660	0
507	20241126	125000	15071840	4660	4660	4660	4660	0
508	20241126	124900	15071840	4660	4660	4660	4660	0
509	20241126	124800	15071840	4660	4660	4660	4660	0
510	20241126	124700	15071840	4660	4660	4660	4660	0
511	20241126	124600	15071840	4660	4660	4660	4660	0
512	20241126	124500	15071840	4660	4660	4660	4660	0
513	20241126	124400	15071840	4660	4660	4660	4660	0
514	20241126	124300	15071840	4660	4660	4660	4660	51
515	20241126	124200	14834180	4655	4655	4655	4655	0
516	20241126	124100	14834180	4655	4655	4655	4655	0
517	20241126	124000	14834180	4655	4655	4655	4655	10
518	20241126	123900	14787630	4655	4660	4660	4655	21
519	20241126	123800	14689870	4650	4650	4650	4650	0
520	20241126	123700	14689870	4650	4650	4650	4650	0
521	20241126	123600	14689870	4650	4650	4650	4650	0
522	20241126	123500	14689870	4650	4650	4650	4650	0
523	20241126	123400	14689870	4650	4650	4650	4650	0
524	20241126	123300	14689870	4650	4650	4650	4650	0
525	20241126	123200	14689870	4650	4650	4650	4650	12
526	20241126	123100	14634070	4650	4650	4650	4650	155
527	20241126	123000	13913320	4655	4655	4655	4655	10
528	20241126	122900	13866770	4655	4655	4655	4655	0
529	20241126	122800	13866770	4655	4655	4655	4655	0
530	20241126	122700	13866770	4655	4655	4655	4655	0
531	20241126	122600	13866770	4655	4655	4655	4655	0
532	20241126	122500	13866770	4655	4655	4655	4655	70
533	20241126	122400	13540920	4660	4660	4660	4660	0
534	20241126	122300	13540920	4660	4660	4660	4660	0
535	20241126	122200	13540920	4660	4660	4660	4660	0
536	20241126	122100	13540920	4660	4660	4660	4660	0
537	20241126	122000	13540920	4660	4660	4660	4660	0
538	20241126	121900	13540920	4660	4660	4660	4660	0
539	20241126	121800	13540920	4660	4660	4660	4660	40
540	20241126	121700	13354520	4680	4680	4680	4680	0
541	20241126	121600	13354520	4680	4680	4680	4680	1
542	20241126	121500	13349840	4680	4680	4680	4680	0
543	20241126	121400	13349840	4680	4680	4680	4680	0
544	20241126	121300	13349840	4680	4680	4680	4680	0
545	20241126	121200	13349840	4680	4680	4680	4680	0
546	20241126	121100	13349840	4680	4680	4680	4680	0
547	20241126	121000	13349840	4680	4680	4680	4680	0
548	20241126	120900	13349840	4680	4680	4680	4680	0
549	20241126	120800	13349840	4680	4680	4680	4680	0
550	20241126	120700	13349840	4680	4680	4680	4680	0
551	20241126	120600	13349840	4680	4680	4680	4680	0
552	20241126	120500	13349840	4680	4680	4680	4680	0
553	20241126	120400	13349840	4680	4680	4680	4680	0
554	20241126	120300	13349840	4680	4680	4680	4680	0
555	20241126	120200	13349840	4680	4680	4680	4680	0
556	20241126	120100	13349840	4680	4680	4680	4680	0
557	20241126	120000	13349840	4680	4680	4680	4680	0
558	20241126	115900	13349840	4680	4680	4680	4680	1
559	20241126	115800	13345160	4660	4660	4660	4660	0
560	20241126	115700	13345160	4660	4660	4660	4660	0
561	20241126	115600	13345160	4660	4660	4660	4660	0
562	20241126	115500	13345160	4660	4660	4660	4660	1
563	20241126	115400	13340500	4650	4665	4665	4650	178
564	20241126	115300	12511895	4655	4680	4680	4655	52
565	20241126	115200	12269785	4680	4680	4680	4680	0
566	20241126	115100	12269785	4680	4680	4680	4680	0
567	20241126	115000	12269785	4680	4680	4680	4680	0
568	20241126	114900	12269785	4680	4680	4680	4680	0
569	20241126	114800	12269785	4680	4680	4680	4680	0
570	20241126	114700	12269785	4680	4680	4680	4680	0
571	20241126	114600	12269785	4680	4680	4680	4680	0
572	20241126	114500	12269785	4680	4680	4680	4680	0
573	20241126	114400	12269785	4680	4680	4680	4680	0
574	20241126	114300	12269785	4680	4680	4680	4680	0
575	20241126	114200	12269785	4680	4680	4680	4680	1
576	20241126	114100	12265105	4680	4680	4680	4680	0
577	20241126	114000	12265105	4680	4680	4680	4680	0
578	20241126	113900	12265105	4680	4680	4680	4680	0
579	20241126	113800	12265105	4680	4680	4680	4680	0
580	20241126	113700	12265105	4680	4680	4680	4680	0
581	20241126	113600	12265105	4680	4680	4680	4680	0
582	20241126	113500	12265105	4680	4680	4680	4680	0
583	20241126	113400	12265105	4680	4680	4680	4680	0
584	20241126	113300	12265105	4680	4680	4680	4680	0
585	20241126	113200	12265105	4680	4680	4680	4680	86
586	20241126	113100	11862625	4680	4680	4680	4680	0
587	20241126	113000	11862625	4680	4680	4680	4680	0
588	20241126	112900	11862625	4680	4680	4680	4680	25
589	20241126	112800	11745625	4680	4655	4680	4650	78
590	20241126	112700	11382845	4680	4680	4680	4680	0
591	20241126	112600	11382845	4680	4680	4680	4680	0
592	20241126	112500	11382845	4680	4680	4680	4680	0
593	20241126	112400	11382845	4680	4680	4680	4680	0
594	20241126	112300	11382845	4680	4680	4680	4680	0
595	20241126	112200	11382845	4680	4680	4680	4680	0
596	20241126	112100	11382845	4680	4680	4680	4680	5
597	20241126	112000	11359445	4680	4680	4680	4680	0
598	20241126	111900	11359445	4680	4680	4680	4680	0
599	20241126	111800	11359445	4680	4680	4680	4680	0
600	20241126	111700	11359445	4680	4680	4680	4680	0
601	20241126	111600	11359445	4680	4680	4680	4680	1
602	20241126	111500	11354765	4680	4680	4680	4680	0
603	20241126	111400	11354765	4680	4680	4680	4680	0
604	20241126	111300	11354765	4680	4680	4680	4680	0
605	20241126	111200	11354765	4680	4680	4680	4680	0
606	20241126	111100	11354765	4680	4680	4680	4680	0
607	20241126	111000	11354765	4680	4680	4680	4680	4
608	20241126	110900	11336045	4680	4680	4680	4680	0
609	20241126	110800	11336045	4680	4680	4680	4680	0
610	20241126	110700	11336045	4680	4680	4680	4680	0
611	20241126	110600	11336045	4680	4680	4680	4680	0
612	20241126	110500	11336045	4680	4680	4680	4680	0
613	20241126	110400	11336045	4680	4680	4680	4680	0
614	20241126	110300	11336045	4680	4680	4680	4680	0
615	20241126	110200	11336045	4680	4680	4680	4680	1
616	20241126	110100	11331365	4650	4650	4650	4650	0
617	20241126	110000	11331365	4650	4650	4650	4650	0
618	20241126	105900	11331365	4650	4650	4650	4650	0
619	20241126	105800	11331365	4650	4650	4650	4650	0
620	20241126	105700	11331365	4650	4680	4680	4650	300
621	20241126	105600	9933050	4705	4705	4705	4705	0
622	20241126	105500	9933050	4705	4705	4705	4705	0
623	20241126	105400	9933050	4705	4705	4705	4705	0
624	20241126	105300	9933050	4705	4705	4705	4705	0
625	20241126	105200	9933050	4705	4705	4705	4705	0
626	20241126	105100	9933050	4705	4705	4705	4705	0
627	20241126	105000	9933050	4705	4705	4705	4705	0
628	20241126	104900	9933050	4705	4705	4705	4705	0
629	20241126	104800	9933050	4705	4705	4705	4705	0
630	20241126	104700	9933050	4705	4705	4705	4705	0
631	20241126	104600	9933050	4705	4705	4705	4705	0
632	20241126	104500	9933050	4705	4705	4705	4705	0
633	20241126	104400	9933050	4705	4705	4705	4705	0
634	20241126	104300	9933050	4705	4705	4705	4705	0
635	20241126	104200	9933050	4705	4705	4705	4705	0
636	20241126	104100	9933050	4705	4705	4705	4705	0
637	20241126	104000	9933050	4705	4705	4705	4705	0
638	20241126	103900	9933050	4705	4705	4705	4705	0
639	20241126	103800	9933050	4705	4705	4705	4705	0
640	20241126	103700	9933050	4705	4705	4705	4705	0
641	20241126	103600	9933050	4705	4705	4705	4705	0
642	20241126	103500	9933050	4705	4705	4705	4705	0
643	20241126	103400	9933050	4705	4705	4705	4705	0
644	20241126	103300	9933050	4705	4705	4705	4705	0
645	20241126	103200	9933050	4705	4705	4705	4705	0
646	20241126	103100	9933050	4705	4705	4705	4705	0
647	20241126	103000	9933050	4705	4705	4705	4705	0
648	20241126	102900	9933050	4705	4705	4705	4705	0
649	20241126	102800	9933050	4705	4705	4705	4705	100
650	20241126	102700	9462550	4700	4700	4700	4700	0
651	20241126	102600	9462550	4700	4700	4700	4700	0
652	20241126	102500	9462550	4700	4700	4700	4700	0
653	20241126	102400	9462550	4700	4700	4700	4700	0
654	20241126	102300	9462550	4700	4700	4700	4700	0
655	20241126	102200	9462550	4700	4700	4700	4700	0
656	20241126	102100	9462550	4700	4700	4700	4700	1
657	20241126	102000	9457850	4700	4700	4700	4700	0
658	20241126	101900	9457850	4700	4700	4700	4700	0
659	20241126	101800	9457850	4700	4700	4700	4700	0
660	20241126	101700	9457850	4700	4700	4700	4700	100
661	20241126	101600	8987850	4700	4700	4700	4700	0
662	20241126	101500	8987850	4700	4700	4700	4700	0
663	20241126	101400	8987850	4700	4700	4700	4700	0
664	20241126	101300	8987850	4700	4700	4700	4700	0
665	20241126	101200	8987850	4700	4700	4700	4700	0
666	20241126	101100	8987850	4700	4700	4700	4700	0
667	20241126	101000	8987850	4700	4700	4700	4700	0
668	20241126	100900	8987850	4700	4700	4700	4700	0
669	20241126	100800	8987850	4700	4700	4700	4700	5
670	20241126	100700	8964350	4700	4700	4700	4700	0
671	20241126	100600	8964350	4700	4700	4700	4700	0
672	20241126	100500	8964350	4700	4700	4700	4700	33
673	20241126	100400	8809250	4700	4700	4700	4700	0
674	20241126	100300	8809250	4700	4700	4700	4700	0
675	20241126	100200	8809250	4700	4700	4700	4700	0
676	20241126	100100	8809250	4700	4700	4700	4700	0
677	20241126	100000	8809250	4700	4700	4700	4700	0
678	20241126	095900	8809250	4700	4700	4700	4700	0
679	20241126	095800	8809250	4700	4700	4700	4700	0
680	20241126	095700	8809250	4700	4700	4700	4700	0
681	20241126	095600	8809250	4700	4700	4700	4700	0
682	20241126	095500	8809250	4700	4700	4700	4700	20
683	20241126	095400	8715250	4700	4700	4700	4700	0
684	20241126	095300	8715250	4700	4700	4700	4700	0
685	20241126	095200	8715250	4700	4700	4700	4700	0
686	20241126	095100	8715250	4700	4700	4700	4700	0
687	20241126	095000	8715250	4700	4700	4700	4700	11
688	20241126	094900	8663550	4705	4705	4705	4705	0
689	20241126	094800	8663550	4705	4705	4705	4705	0
690	20241126	094700	8663550	4705	4705	4705	4705	0
691	20241126	094600	8663550	4705	4705	4705	4705	1
692	20241126	094500	8658845	4645	4675	4675	4645	50
693	20241126	094400	8425945	4705	4705	4705	4705	2
694	20241126	094300	8416535	4635	4680	4680	4635	200
695	20241126	094200	7483665	4710	4710	4710	4710	0
696	20241126	094100	7483665	4710	4710	4710	4710	0
697	20241126	094000	7483665	4710	4710	4710	4710	10
698	20241126	093900	7436565	4710	4710	4710	4710	0
699	20241126	093800	7436565	4710	4710	4710	4710	0
700	20241126	093700	7436565	4710	4710	4710	4710	0
701	20241126	093600	7436565	4710	4710	4710	4710	10
702	20241126	093500	7389465	4710	4710	4710	4710	0
703	20241126	093400	7389465	4710	4710	4710	4710	1
704	20241126	093300	7384755	4710	4710	4710	4710	0
705	20241126	093200	7384755	4710	4710	4710	4710	2
706	20241126	093100	7375335	4680	4680	4680	4680	1
707	20241126	093000	7370655	4710	4710	4710	4710	0
708	20241126	092900	7370655	4710	4710	4710	4710	0
709	20241126	092800	7370655	4710	4710	4710	4710	0
710	20241126	092700	7370655	4710	4710	4710	4710	15
711	20241126	092600	7300005	4710	4710	4710	4710	0
712	20241126	092500	7300005	4710	4710	4710	4710	0
713	20241126	092400	7300005	4710	4710	4710	4710	0
714	20241126	092300	7300005	4710	4710	4710	4710	0
715	20241126	092200	7300005	4710	4710	4710	4710	0
716	20241126	092100	7300005	4710	4710	4710	4710	1
717	20241126	092000	7295295	4710	4710	4710	4710	23
718	20241126	091900	7186965	4710	4710	4710	4710	0
719	20241126	091800	7186965	4710	4710	4710	4710	0
720	20241126	091700	7186965	4710	4710	4710	4710	1
721	20241126	091600	7182255	4700	4700	4700	4700	11
722	20241126	091500	7130555	4690	4690	4690	4690	0
723	20241126	091400	7130555	4690	4690	4690	4690	9
724	20241126	091300	7088345	4670	4670	4670	4670	0
725	20241126	091200	7088345	4670	4680	4680	4670	195
726	20241126	091100	6177680	4690	4690	4690	4690	1
727	20241126	091000	6172990	4700	4700	4700	4700	0
728	20241126	090900	6172990	4700	4700	4700	4700	0
729	20241126	090800	6172990	4700	4700	4700	4700	0
730	20241126	090700	6172990	4700	4700	4700	4700	0
731	20241126	090600	6172990	4700	4700	4700	4700	0
732	20241126	090500	6172990	4700	4700	4700	4700	1
733	20241126	090400	6168290	4700	4700	4700	4700	0
734	20241126	090300	6168290	4700	4700	4700	4700	1
735	20241126	090200	6163590	4700	4700	4700	4700	1
736	20241126	090100	6158890	4700	4705	4705	4700	2
737	20241126	090000	6149485	4705	4620	4710	4620	1331