KissMeData/317770/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211700	881054495	2940	2940	2940	2940	2452
3	20241126	211600	881054495	2940	2940	2940	2940	0
4	20241126	211500	881054495	2940	2940	2940	2940	0
5	20241126	211400	881054495	2940	2940	2940	2940	0
6	20241126	211300	881054495	2940	2940	2940	2940	0
7	20241126	211200	881054495	2940	2940	2940	2940	0
8	20241126	211100	881054495	2940	2940	2940	2940	0
9	20241126	211000	881054495	2940	2940	2940	2940	0
10	20241126	210900	881054495	2940	2940	2940	2940	0
11	20241126	210800	881054495	2940	2940	2940	2940	0
12	20241126	210700	881054495	2940	2940	2940	2940	0
13	20241126	210600	881054495	2940	2940	2940	2940	0
14	20241126	210500	881054495	2940	2940	2940	2940	0
15	20241126	210400	881054495	2940	2940	2940	2940	0
16	20241126	210300	881054495	2940	2940	2940	2940	0
17	20241126	210200	881054495	2940	2940	2940	2940	0
18	20241126	210100	881054495	2940	2940	2940	2940	0
19	20241126	210000	881054495	2940	2940	2940	2940	0
20	20241126	205900	881054495	2940	2940	2940	2940	0
21	20241126	205800	881054495	2940	2940	2940	2940	0
22	20241126	205700	881054495	2940	2940	2940	2940	0
23	20241126	205600	881054495	2940	2940	2940	2940	0
24	20241126	205500	881054495	2940	2940	2940	2940	0
25	20241126	205400	881054495	2940	2940	2940	2940	0
26	20241126	205300	881054495	2940	2940	2940	2940	0
27	20241126	205200	881054495	2940	2940	2940	2940	0
28	20241126	205100	881054495	2940	2940	2940	2940	0
29	20241126	205000	881054495	2940	2940	2940	2940	0
30	20241126	204900	881054495	2940	2940	2940	2940	0
31	20241126	204800	881054495	2940	2940	2940	2940	0
32	20241126	204700	881054495	2940	2940	2940	2940	2452
33	20241126	204600	881054495	2940	2940	2940	2940	0
34	20241126	204500	881054495	2940	2940	2940	2940	0
35	20241126	204400	881054495	2940	2940	2940	2940	0
36	20241126	204300	881054495	2940	2940	2940	2940	0
37	20241126	204200	881054495	2940	2940	2940	2940	0
38	20241126	204100	881054495	2940	2940	2940	2940	0
39	20241126	204000	881054495	2940	2940	2940	2940	0
40	20241126	203900	881054495	2940	2940	2940	2940	0
41	20241126	203800	881054495	2940	2940	2940	2940	0
42	20241126	203700	881054495	2940	2940	2940	2940	0
43	20241126	203600	881054495	2940	2940	2940	2940	0
44	20241126	203500	881054495	2940	2940	2940	2940	0
45	20241126	203400	881054495	2940	2940	2940	2940	0
46	20241126	203300	881054495	2940	2940	2940	2940	0
47	20241126	203200	881054495	2940	2940	2940	2940	0
48	20241126	203100	881054495	2940	2940	2940	2940	0
49	20241126	203000	881054495	2940	2940	2940	2940	0
50	20241126	202900	881054495	2940	2940	2940	2940	0
51	20241126	202800	881054495	2940	2940	2940	2940	0
52	20241126	202700	881054495	2940	2940	2940	2940	0
53	20241126	202600	881054495	2940	2940	2940	2940	0
54	20241126	202500	881054495	2940	2940	2940	2940	0
55	20241126	202400	881054495	2940	2940	2940	2940	0
56	20241126	202300	881054495	2940	2940	2940	2940	0
57	20241126	202200	881054495	2940	2940	2940	2940	0
58	20241126	202100	881054495	2940	2940	2940	2940	0
59	20241126	202000	881054495	2940	2940	2940	2940	0
60	20241126	201900	881054495	2940	2940	2940	2940	0
61	20241126	201800	881054495	2940	2940	2940	2940	0
62	20241126	201700	881054495	2940	2940	2940	2940	2452
63	20241126	201600	881054495	2940	2940	2940	2940	0
64	20241126	201500	881054495	2940	2940	2940	2940	0
65	20241126	201400	881054495	2940	2940	2940	2940	0
66	20241126	201300	881054495	2940	2940	2940	2940	0
67	20241126	201200	881054495	2940	2940	2940	2940	0
68	20241126	201100	881054495	2940	2940	2940	2940	0
69	20241126	201000	881054495	2940	2940	2940	2940	0
70	20241126	200900	881054495	2940	2940	2940	2940	0
71	20241126	200800	881054495	2940	2940	2940	2940	0
72	20241126	200700	881054495	2940	2940	2940	2940	0
73	20241126	200600	881054495	2940	2940	2940	2940	0
74	20241126	200500	881054495	2940	2940	2940	2940	0
75	20241126	200400	881054495	2940	2940	2940	2940	0
76	20241126	200300	881054495	2940	2940	2940	2940	0
77	20241126	200200	881054495	2940	2940	2940	2940	0
78	20241126	200100	881054495	2940	2940	2940	2940	0
79	20241126	200000	881054495	2940	2940	2940	2940	0
80	20241126	195900	881054495	2940	2940	2940	2940	0
81	20241126	195800	881054495	2940	2940	2940	2940	0
82	20241126	195700	881054495	2940	2940	2940	2940	0
83	20241126	195600	881054495	2940	2940	2940	2940	0
84	20241126	195500	881054495	2940	2940	2940	2940	0
85	20241126	195400	881054495	2940	2940	2940	2940	0
86	20241126	195300	881054495	2940	2940	2940	2940	0
87	20241126	195200	881054495	2940	2940	2940	2940	0
88	20241126	195100	881054495	2940	2940	2940	2940	0
89	20241126	195000	881054495	2940	2940	2940	2940	0
90	20241126	194900	881054495	2940	2940	2940	2940	0
91	20241126	194800	881054495	2940	2940	2940	2940	0
92	20241126	194700	881054495	2940	2940	2940	2940	2452
93	20241126	194600	881054495	2940	2940	2940	2940	0
94	20241126	194500	881054495	2940	2940	2940	2940	0
95	20241126	194400	881054495	2940	2940	2940	2940	0
96	20241126	194300	881054495	2940	2940	2940	2940	0
97	20241126	194200	881054495	2940	2940	2940	2940	0
98	20241126	194100	881054495	2940	2940	2940	2940	0
99	20241126	194000	881054495	2940	2940	2940	2940	0
100	20241126	193900	881054495	2940	2940	2940	2940	0
101	20241126	193800	881054495	2940	2940	2940	2940	0
102	20241126	193700	881054495	2940	2940	2940	2940	0
103	20241126	193600	881054495	2940	2940	2940	2940	0
104	20241126	193500	881054495	2940	2940	2940	2940	0
105	20241126	193400	881054495	2940	2940	2940	2940	0
106	20241126	193300	881054495	2940	2940	2940	2940	0
107	20241126	193200	881054495	2940	2940	2940	2940	0
108	20241126	193100	881054495	2940	2940	2940	2940	0
109	20241126	193000	881054495	2940	2940	2940	2940	0
110	20241126	192900	881054495	2940	2940	2940	2940	0
111	20241126	192800	881054495	2940	2940	2940	2940	0
112	20241126	192700	881054495	2940	2940	2940	2940	0
113	20241126	192600	881054495	2940	2940	2940	2940	0
114	20241126	192500	881054495	2940	2940	2940	2940	0
115	20241126	192400	881054495	2940	2940	2940	2940	0
116	20241126	192300	881054495	2940	2940	2940	2940	0
117	20241126	192200	881054495	2940	2940	2940	2940	0
118	20241126	192100	881054495	2940	2940	2940	2940	0
119	20241126	192000	881054495	2940	2940	2940	2940	0
120	20241126	191900	881054495	2940	2940	2940	2940	0
121	20241126	191800	881054495	2940	2940	2940	2940	0
122	20241126	191700	881054495	2940	2940	2940	2940	2452
123	20241126	191600	881054495	2940	2940	2940	2940	0
124	20241126	191500	881054495	2940	2940	2940	2940	0
125	20241126	191400	881054495	2940	2940	2940	2940	0
126	20241126	191300	881054495	2940	2940	2940	2940	0
127	20241126	191200	881054495	2940	2940	2940	2940	0
128	20241126	191100	881054495	2940	2940	2940	2940	0
129	20241126	191000	881054495	2940	2940	2940	2940	0
130	20241126	190900	881054495	2940	2940	2940	2940	0
131	20241126	190800	881054495	2940	2940	2940	2940	0
132	20241126	190700	881054495	2940	2940	2940	2940	0
133	20241126	190600	881054495	2940	2940	2940	2940	0
134	20241126	190500	881054495	2940	2940	2940	2940	0
135	20241126	190400	881054495	2940	2940	2940	2940	0
136	20241126	190300	881054495	2940	2940	2940	2940	0
137	20241126	190200	881054495	2940	2940	2940	2940	0
138	20241126	190100	881054495	2940	2940	2940	2940	0
139	20241126	190000	881054495	2940	2940	2940	2940	0
140	20241126	185900	881054495	2940	2940	2940	2940	0
141	20241126	185800	881054495	2940	2940	2940	2940	0
142	20241126	185700	881054495	2940	2940	2940	2940	0
143	20241126	185600	881054495	2940	2940	2940	2940	0
144	20241126	185500	881054495	2940	2940	2940	2940	0
145	20241126	185400	881054495	2940	2940	2940	2940	0
146	20241126	185300	881054495	2940	2940	2940	2940	0
147	20241126	185200	881054495	2940	2940	2940	2940	0
148	20241126	185100	881054495	2940	2940	2940	2940	0
149	20241126	185000	881054495	2940	2940	2940	2940	0
150	20241126	184900	881054495	2940	2940	2940	2940	0
151	20241126	184800	881054495	2940	2940	2940	2940	0
152	20241126	184700	881054495	2940	2940	2940	2940	2452
153	20241126	184600	881054495	2940	2940	2940	2940	0
154	20241126	184500	881054495	2940	2940	2940	2940	0
155	20241126	184400	881054495	2940	2940	2940	2940	0
156	20241126	184300	881054495	2940	2940	2940	2940	0
157	20241126	184200	881054495	2940	2940	2940	2940	0
158	20241126	184100	881054495	2940	2940	2940	2940	0
159	20241126	184000	881054495	2940	2940	2940	2940	0
160	20241126	183900	881054495	2940	2940	2940	2940	0
161	20241126	183800	881054495	2940	2940	2940	2940	0
162	20241126	183700	881054495	2940	2940	2940	2940	0
163	20241126	183600	881054495	2940	2940	2940	2940	0
164	20241126	183500	881054495	2940	2940	2940	2940	0
165	20241126	183400	881054495	2940	2940	2940	2940	0
166	20241126	183300	881054495	2940	2940	2940	2940	0
167	20241126	183200	881054495	2940	2940	2940	2940	0
168	20241126	183100	881054495	2940	2940	2940	2940	0
169	20241126	183000	881054495	2940	2940	2940	2940	0
170	20241126	182900	881054495	2940	2940	2940	2940	0
171	20241126	182800	881054495	2940	2940	2940	2940	0
172	20241126	182700	881054495	2940	2940	2940	2940	0
173	20241126	182600	881054495	2940	2940	2940	2940	0
174	20241126	182500	881054495	2940	2940	2940	2940	0
175	20241126	182400	881054495	2940	2940	2940	2940	0
176	20241126	182300	881054495	2940	2940	2940	2940	0
177	20241126	182200	881054495	2940	2940	2940	2940	0
178	20241126	182100	881054495	2940	2940	2940	2940	0
179	20241126	182000	881054495	2940	2940	2940	2940	0
180	20241126	181900	881054495	2940	2940	2940	2940	0
181	20241126	181800	881054495	2940	2940	2940	2940	0
182	20241126	181700	881054495	2940	2940	2940	2940	2452
183	20241126	181600	881054495	2940	2940	2940	2940	0
184	20241126	181500	881054495	2940	2940	2940	2940	0
185	20241126	181400	881054495	2940	2940	2940	2940	0
186	20241126	181300	881054495	2940	2940	2940	2940	0
187	20241126	181200	881054495	2940	2940	2940	2940	0
188	20241126	181100	881054495	2940	2940	2940	2940	0
189	20241126	181000	881054495	2940	2940	2940	2940	0
190	20241126	180900	881054495	2940	2940	2940	2940	0
191	20241126	180800	881054495	2940	2940	2940	2940	0
192	20241126	180700	881054495	2940	2940	2940	2940	0
193	20241126	180600	881054495	2940	2940	2940	2940	0
194	20241126	180500	881054495	2940	2940	2940	2940	0
195	20241126	180400	881054495	2940	2940	2940	2940	0
196	20241126	180300	881054495	2940	2940	2940	2940	0
197	20241126	180200	881054495	2940	2940	2940	2940	0
198	20241126	180100	881054495	2940	2940	2940	2940	0
199	20241126	180000	881054495	2940	2940	2940	2940	0
200	20241126	175900	881054495	2940	2940	2940	2940	0
201	20241126	175800	881054495	2940	2940	2940	2940	0
202	20241126	175700	881054495	2940	2940	2940	2940	0
203	20241126	175600	881054495	2940	2940	2940	2940	0
204	20241126	175500	881054495	2940	2940	2940	2940	0
205	20241126	175400	881054495	2940	2940	2940	2940	0
206	20241126	175300	881054495	2940	2940	2940	2940	0
207	20241126	175200	881054495	2940	2940	2940	2940	0
208	20241126	175100	881054495	2940	2940	2940	2940	0
209	20241126	175000	881054495	2940	2940	2940	2940	0
210	20241126	174900	881054495	2940	2940	2940	2940	0
211	20241126	174800	881054495	2940	2940	2940	2940	0
212	20241126	174700	881054495	2940	2940	2940	2940	2452
213	20241126	174600	881054495	2940	2940	2940	2940	0
214	20241126	174500	881054495	2940	2940	2940	2940	0
215	20241126	174400	881054495	2940	2940	2940	2940	0
216	20241126	174300	881054495	2940	2940	2940	2940	0
217	20241126	174200	881054495	2940	2940	2940	2940	0
218	20241126	174100	881054495	2940	2940	2940	2940	0
219	20241126	174000	881054495	2940	2940	2940	2940	0
220	20241126	173900	881054495	2940	2940	2940	2940	0
221	20241126	173800	881054495	2940	2940	2940	2940	0
222	20241126	173700	881054495	2940	2940	2940	2940	0
223	20241126	173600	881054495	2940	2940	2940	2940	0
224	20241126	173500	881054495	2940	2940	2940	2940	0
225	20241126	173400	881054495	2940	2940	2940	2940	0
226	20241126	173300	881054495	2940	2940	2940	2940	0
227	20241126	173200	881054495	2940	2940	2940	2940	0
228	20241126	173100	881054495	2940	2940	2940	2940	0
229	20241126	173000	881054495	2940	2940	2940	2940	0
230	20241126	172900	881054495	2940	2940	2940	2940	0
231	20241126	172800	881054495	2940	2940	2940	2940	0
232	20241126	172700	881054495	2940	2940	2940	2940	0
233	20241126	172600	881054495	2940	2940	2940	2940	0
234	20241126	172500	881054495	2940	2940	2940	2940	0
235	20241126	172400	881054495	2940	2940	2940	2940	0
236	20241126	172300	881054495	2940	2940	2940	2940	0
237	20241126	172200	881054495	2940	2940	2940	2940	0
238	20241126	172100	881054495	2940	2940	2940	2940	0
239	20241126	172000	881054495	2940	2940	2940	2940	0
240	20241126	171900	881054495	2940	2940	2940	2940	0
241	20241126	171800	881054495	2940	2940	2940	2940	0
242	20241126	171700	881054495	2940	2940	2940	2940	2452
243	20241126	171600	881054495	2940	2940	2940	2940	0
244	20241126	171500	881054495	2940	2940	2940	2940	0
245	20241126	171400	881054495	2940	2940	2940	2940	0
246	20241126	171300	881054495	2940	2940	2940	2940	0
247	20241126	171200	881054495	2940	2940	2940	2940	0
248	20241126	171100	881054495	2940	2940	2940	2940	0
249	20241126	171000	881054495	2940	2940	2940	2940	0
250	20241126	170900	881054495	2940	2940	2940	2940	0
251	20241126	170800	881054495	2940	2940	2940	2940	0
252	20241126	170700	881054495	2940	2940	2940	2940	0
253	20241126	170600	881054495	2940	2940	2940	2940	0
254	20241126	170500	881054495	2940	2940	2940	2940	0
255	20241126	170400	881054495	2940	2940	2940	2940	0
256	20241126	170300	881054495	2940	2940	2940	2940	0
257	20241126	170200	881054495	2940	2940	2940	2940	0
258	20241126	170100	881054495	2940	2940	2940	2940	0
259	20241126	170000	881054495	2940	2940	2940	2940	0
260	20241126	165900	881054495	2940	2940	2940	2940	0
261	20241126	165800	881054495	2940	2940	2940	2940	0
262	20241126	165700	881054495	2940	2940	2940	2940	0
263	20241126	165600	881054495	2940	2940	2940	2940	0
264	20241126	165500	881054495	2940	2940	2940	2940	0
265	20241126	165400	881054495	2940	2940	2940	2940	0
266	20241126	165300	881054495	2940	2940	2940	2940	0
267	20241126	165200	881054495	2940	2940	2940	2940	0
268	20241126	165100	881054495	2940	2940	2940	2940	0
269	20241126	165000	881054495	2940	2940	2940	2940	0
270	20241126	164900	881054495	2940	2940	2940	2940	0
271	20241126	164800	881054495	2940	2940	2940	2940	0
272	20241126	164700	881054495	2940	2940	2940	2940	2452
273	20241126	164600	881054495	2940	2940	2940	2940	0
274	20241126	164500	881054495	2940	2940	2940	2940	0
275	20241126	164400	881054495	2940	2940	2940	2940	0
276	20241126	164300	881054495	2940	2940	2940	2940	0
277	20241126	164200	881054495	2940	2940	2940	2940	0
278	20241126	164100	881054495	2940	2940	2940	2940	0
279	20241126	164000	881054495	2940	2940	2940	2940	0
280	20241126	163900	881054495	2940	2940	2940	2940	0
281	20241126	163800	881054495	2940	2940	2940	2940	0
282	20241126	163700	881054495	2940	2940	2940	2940	0
283	20241126	163600	881054495	2940	2940	2940	2940	0
284	20241126	163500	881054495	2940	2940	2940	2940	0
285	20241126	163400	881054495	2940	2940	2940	2940	0
286	20241126	163300	881054495	2940	2940	2940	2940	0
287	20241126	163200	881054495	2940	2940	2940	2940	0
288	20241126	163100	881054495	2940	2940	2940	2940	0
289	20241126	163000	881054495	2940	2940	2940	2940	0
290	20241126	162900	881054495	2940	2940	2940	2940	0
291	20241126	162800	881054495	2940	2940	2940	2940	0
292	20241126	162700	881054495	2940	2940	2940	2940	0
293	20241126	162600	881054495	2940	2940	2940	2940	0
294	20241126	162500	881054495	2940	2940	2940	2940	0
295	20241126	162400	881054495	2940	2940	2940	2940	0
296	20241126	162300	881054495	2940	2940	2940	2940	0
297	20241126	162200	881054495	2940	2940	2940	2940	0
298	20241126	162100	881054495	2940	2940	2940	2940	0
299	20241126	162000	881054495	2940	2940	2940	2940	0
300	20241126	161900	881054495	2940	2940	2940	2940	0
301	20241126	161800	881054495	2940	2940	2940	2940	0
302	20241126	161700	881054495	2940	2940	2940	2940	2452
303	20241126	161600	881054495	2940	2940	2940	2940	0
304	20241126	161500	881054495	2940	2940	2940	2940	0
305	20241126	161400	881054495	2940	2940	2940	2940	0
306	20241126	161300	881054495	2940	2940	2940	2940	0
307	20241126	161200	881054495	2940	2940	2940	2940	0
308	20241126	161100	881054495	2940	2940	2940	2940	0
309	20241126	161000	881054495	2940	2940	2940	2940	0
310	20241126	160900	881054495	2940	2940	2940	2940	0
311	20241126	160800	881054495	2940	2940	2940	2940	0
312	20241126	160700	881054495	2940	2940	2940	2940	0
313	20241126	160600	881054495	2940	2940	2940	2940	0
314	20241126	160500	881054495	2940	2940	2940	2940	0
315	20241126	160400	881054495	2940	2940	2940	2940	0
316	20241126	160300	881054495	2940	2940	2940	2940	0
317	20241126	160200	881054495	2940	2940	2940	2940	0
318	20241126	160100	881054495	2940	2940	2940	2940	0
319	20241126	160000	881054495	2940	2940	2940	2940	0
320	20241126	155900	881054495	2940	2940	2940	2940	0
321	20241126	155800	881054495	2940	2940	2940	2940	0
322	20241126	155700	881054495	2940	2940	2940	2940	0
323	20241126	155600	881054495	2940	2940	2940	2940	0
324	20241126	155500	881054495	2940	2940	2940	2940	0
325	20241126	155400	881054495	2940	2940	2940	2940	0
326	20241126	155300	881054495	2940	2940	2940	2940	0
327	20241126	155200	881054495	2940	2940	2940	2940	0
328	20241126	155100	881054495	2940	2940	2940	2940	0
329	20241126	155000	881054495	2940	2940	2940	2940	0
330	20241126	154900	881054495	2940	2940	2940	2940	0
331	20241126	154800	881054495	2940	2940	2940	2940	0
332	20241126	154700	881054495	2940	2940	2940	2940	2452
333	20241126	154600	881054495	2940	2940	2940	2940	0
334	20241126	154500	881054495	2940	2940	2940	2940	0
335	20241126	154400	881054495	2940	2940	2940	2940	0
336	20241126	154300	881054495	2940	2940	2940	2940	0
337	20241126	154200	881054495	2940	2940	2940	2940	0
338	20241126	154100	881054495	2940	2940	2940	2940	0
339	20241126	154000	881054495	2940	2940	2940	2940	0
340	20241126	153900	881054495	2940	2940	2940	2940	0
341	20241126	153800	881054495	2940	2940	2940	2940	0
342	20241126	153700	881054495	2940	2940	2940	2940	0
343	20241126	153600	881054495	2940	2940	2940	2940	0
344	20241126	153500	881054495	2940	2940	2940	2940	0
345	20241126	153400	881054495	2940	2940	2940	2940	0
346	20241126	153300	881054495	2940	2940	2940	2940	0
347	20241126	153200	881054495	2940	2940	2940	2940	0
348	20241126	153100	881054495	2940	2940	2940	2940	0
349	20241126	153000	881054495	2940	2940	2940	2940	2452
350	20241126	152900	873845615	2950	2950	2950	2950	0
351	20241126	152800	873845615	2950	2950	2950	2950	0
352	20241126	152700	873845615	2950	2950	2950	2950	0
353	20241126	152600	873845615	2950	2950	2950	2950	0
354	20241126	152500	873845615	2950	2950	2950	2950	0
355	20241126	152400	873845615	2950	2950	2950	2950	0
356	20241126	152300	873845615	2950	2950	2950	2950	0
357	20241126	152200	873845615	2950	2950	2950	2950	0
358	20241126	152100	873845615	2950	2950	2950	2950	0
359	20241126	152000	873845615	2950	2950	2950	2950	0
360	20241126	151900	873845615	2950	2950	2955	2920	547
361	20241126	151800	872236115	2920	2940	2955	2920	205
362	20241126	151700	871633650	2955	2955	2955	2940	608
363	20241126	151600	869841615	2945	2955	2955	2945	9
364	20241126	151500	869815050	2955	2955	2955	2955	253
365	20241126	151400	869067435	2955	2955	2955	2955	67
366	20241126	151300	868869450	2955	2940	2955	2925	2001
367	20241126	151200	862976850	2940	2940	2940	2940	302
368	20241126	151100	862088970	2935	2935	2940	2935	338
369	20241126	151000	861096900	2915	2905	2920	2900	9663
370	20241126	150900	832897090	2900	2920	2920	2900	352
371	20241126	150800	831873650	2920	2920	2920	2920	186
372	20241126	150700	831330530	2920	2920	2920	2920	512
373	20241126	150600	829835490	2905	2900	2915	2900	161
374	20241126	150500	829367260	2900	2915	2920	2900	1173
375	20241126	150400	825949280	2915	2900	2920	2900	857
376	20241126	150300	823455555	2895	2910	2910	2895	3035
377	20241126	150200	814639040	2915	2915	2915	2915	963
378	20241126	150100	811831895	2915	2930	2935	2915	318
379	20241126	150000	810899070	2915	2935	2935	2915	5
380	20241126	145900	810884435	2910	2935	2935	2910	46
381	20241126	145800	810750285	2915	2930	2930	2910	908
382	20241126	145700	808095555	2915	2945	2945	2915	16725
383	20241126	145600	759289815	2945	2950	2950	2945	3372
384	20241126	145500	749353405	2950	2965	2965	2950	163
385	20241126	145400	748870140	2950	2950	2960	2950	572
386	20241126	145300	747179690	2950	2960	2960	2950	729
387	20241126	145200	745027240	2955	2950	2995	2950	1809
388	20241126	145100	739667065	2950	2965	2970	2950	1617
389	20241126	145000	734882925	2975	2960	2980	2960	448
390	20241126	144900	733554705	2960	2965	2980	2950	1498
391	20241126	144800	729122775	2965	3000	3000	2945	17432
392	20241126	144700	677410670	2995	2945	3015	2940	4426
393	20241126	144600	664153795	2945	3065	3075	2940	18387
394	20241126	144500	608842255	3065	3065	3065	3045	5545
395	20241126	144400	591851120	3045	3045	3045	3045	0
396	20241126	144300	591851120	3045	2985	3045	2985	14038
397	20241126	144200	549677805	2985	2960	2990	2960	7056
398	20241126	144100	528684910	2960	2940	2960	2940	2
399	20241126	144000	528679010	2950	2965	2965	2940	409
400	20241126	143900	527468555	2965	2950	2965	2935	8487
401	20241126	143800	502310235	2950	2950	2950	2950	2000
402	20241126	143700	496410235	2930	2935	2935	2930	140
403	20241126	143600	495999475	2950	2940	2950	2940	680
404	20241126	143500	493995515	2920	2920	2920	2920	0
405	20241126	143400	493995515	2920	2920	2920	2920	140
406	20241126	143300	493586715	2920	2920	2920	2920	0
407	20241126	143200	493586715	2920	2920	2920	2920	0
408	20241126	143100	493586715	2920	2940	2940	2920	349
409	20241126	143000	492563455	2920	2940	2940	2920	641
410	20241126	142900	490691635	2920	2920	2920	2920	0
411	20241126	142800	490691635	2920	2945	2945	2920	174
412	20241126	142700	490182865	2920	2920	2920	2920	0
413	20241126	142600	490182865	2920	2920	2920	2920	96
414	20241126	142500	489902545	2925	2940	2940	2925	45
415	20241126	142400	489770535	2950	2950	2950	2950	1
416	20241126	142300	489767585	2940	2940	2940	2940	351
417	20241126	142200	488735645	2940	2965	2965	2940	344
418	20241126	142100	487724185	2960	2960	2960	2960	1000
419	20241126	142000	484764185	2960	2960	2960	2960	48
420	20241126	141900	484622105	2960	2955	2960	2930	1840
421	20241126	141800	479187695	2930	2930	2930	2930	1
422	20241126	141700	479184765	2960	2940	2960	2940	100
423	20241126	141600	478888785	2960	2930	2960	2930	1099
424	20241126	141500	475642055	2930	2930	2930	2930	1
425	20241126	141400	475639125	2930	2930	2930	2930	0
426	20241126	141300	475639125	2930	2935	2935	2930	140
427	20241126	141200	475228550	2960	2950	2960	2950	373
428	20241126	141100	474126555	2945	2930	2945	2930	527
429	20241126	141000	472574945	2910	2930	2930	2905	144
430	20241126	140900	472156585	2905	2920	2920	2905	275
431	20241126	140800	471356315	2925	2925	2925	2925	1
432	20241126	140700	471353390	2930	2930	2930	2930	142
433	20241126	140600	470937330	2950	2950	2950	2950	0
434	20241126	140500	470937330	2950	2930	2950	2930	108
435	20241126	140400	470619830	2930	2955	2965	2920	1393
436	20241126	140300	466508710	2950	2945	2950	2940	3216
437	20241126	140200	457032705	2940	2920	2940	2915	5661
438	20241126	140100	440491050	2915	2905	2915	2885	5404
439	20241126	140000	424788630	2905	2905	2905	2905	850
440	20241126	135900	422319380	2905	2905	2905	2905	4
441	20241126	135800	422307760	2885	2885	2905	2885	163
442	20241126	135700	421837045	2900	2900	2900	2900	501
443	20241126	135600	420384145	2880	2880	2880	2880	0
444	20241126	135500	420384145	2880	2895	2895	2880	180
445	20241126	135400	419865145	2880	2880	2880	2880	0
446	20241126	135300	419865145	2880	2880	2880	2880	0
447	20241126	135200	419865145	2880	2895	2895	2880	140
448	20241126	135100	419461595	2910	2910	2910	2910	218
449	20241126	135000	418827215	2915	2915	2915	2915	360
450	20241126	134900	417777815	2915	2895	2915	2895	379
451	20241126	134800	416677020	2910	2910	2910	2910	2
452	20241126	134700	416671200	2915	2915	2915	2915	0
453	20241126	134600	416671200	2915	2900	2920	2895	220
454	20241126	134500	416032655	2900	2890	2920	2880	15775
455	20241126	134400	370286760	2890	2875	2890	2875	1218
456	20241126	134300	366766960	2875	2880	2890	2865	973
457	20241126	134200	363962310	2865	2855	2880	2855	1392
458	20241126	134100	359954195	2850	2850	2850	2850	1
459	20241126	134000	359951345	2865	2850	2865	2850	141
460	20241126	133900	359549480	2875	2860	2875	2860	2271
461	20241126	133800	353038570	2865	2860	2865	2860	252
462	20241126	133700	352316865	2845	2845	2845	2845	140
463	20241126	133600	351918565	2865	2865	2865	2865	0
464	20241126	133500	351918565	2865	2865	2865	2865	0
465	20241126	133400	351918565	2865	2845	2865	2845	141
466	20241126	133300	351517400	2845	2845	2845	2845	0
467	20241126	133200	351517400	2845	2845	2845	2845	0
468	20241126	133100	351517400	2845	2850	2850	2845	140
469	20241126	133000	351119095	2865	2860	2865	2860	3
470	20241126	132900	351110505	2860	2850	2860	2850	2
471	20241126	132800	351104795	2845	2845	2845	2845	140
472	20241126	132700	350706495	2850	2850	2850	2850	1
473	20241126	132600	350703645	2850	2850	2850	2850	1
474	20241126	132500	350700795	2845	2845	2845	2845	140
475	20241126	132400	350302495	2850	2850	2850	2850	1
476	20241126	132300	350299645	2845	2845	2845	2845	0
477	20241126	132200	350299645	2845	2850	2850	2845	362
478	20241126	132100	349269525	2840	2840	2840	2840	0
479	20241126	132000	349269525	2840	2840	2840	2840	0
480	20241126	131900	349269525	2840	2840	2840	2840	141
481	20241126	131800	348869085	2840	2840	2840	2840	0
482	20241126	131700	348869085	2840	2840	2840	2840	0
483	20241126	131600	348869085	2840	2845	2845	2840	189
484	20241126	131500	348331775	2840	2840	2840	2840	0
485	20241126	131400	348331775	2840	2840	2840	2840	0
486	20241126	131300	348331775	2840	2840	2840	2840	141
487	20241126	131200	347931335	2840	2840	2840	2840	0
488	20241126	131100	347931335	2840	2840	2840	2840	0
489	20241126	131000	347931335	2840	2850	2850	2840	142
490	20241126	130900	347528045	2845	2845	2845	2845	0
491	20241126	130800	347528045	2845	2845	2845	2845	35
492	20241126	130700	347428470	2835	2835	2835	2835	141
493	20241126	130600	347028735	2845	2845	2845	2845	0
494	20241126	130500	347028735	2845	2845	2845	2845	52
495	20241126	130400	346880795	2835	2835	2835	2835	141
496	20241126	130300	346481060	2840	2840	2840	2840	0
497	20241126	130200	346481060	2840	2840	2840	2840	48
498	20241126	130100	346344740	2835	2835	2835	2835	141
499	20241126	130000	345945005	2835	2840	2840	2835	1001
500	20241126	125900	343102170	2840	2830	2840	2830	61
501	20241126	125800	342929530	2830	2830	2830	2830	141
502	20241126	125700	342530500	2830	2830	2830	2830	0
503	20241126	125600	342530500	2830	2830	2830	2830	0
504	20241126	125500	342530500	2830	2830	2830	2830	141
505	20241126	125400	342131470	2830	2830	2830	2830	0
506	20241126	125300	342131470	2830	2830	2830	2830	0
507	20241126	125200	342131470	2830	2830	2835	2830	141
508	20241126	125100	341732435	2830	2830	2830	2830	0
509	20241126	125000	341732435	2830	2830	2830	2830	0
510	20241126	124900	341732435	2830	2830	2830	2830	141
511	20241126	124800	341333405	2830	2830	2830	2830	0
512	20241126	124700	341333405	2830	2830	2830	2830	0
513	20241126	124600	341333405	2830	2830	2830	2830	141
514	20241126	124500	340934375	2830	2830	2830	2830	0
515	20241126	124400	340934375	2830	2830	2830	2830	0
516	20241126	124300	340934375	2830	2835	2835	2830	141
517	20241126	124200	340535060	2835	2835	2835	2835	0
518	20241126	124100	340535060	2835	2835	2835	2835	0
519	20241126	124000	340535060	2835	2840	2840	2835	174
520	20241126	123900	340041605	2830	2835	2835	2830	22
521	20241126	123800	339979290	2830	2835	2835	2830	37
522	20241126	123700	339874405	2835	2835	2835	2835	192
523	20241126	123600	339330085	2835	2835	2835	2835	0
524	20241126	123500	339330085	2835	2835	2835	2835	0
525	20241126	123400	339330085	2835	2835	2835	2835	141
526	20241126	123300	338930350	2835	2835	2835	2835	0
527	20241126	123200	338930350	2835	2835	2835	2835	0
528	20241126	123100	338930350	2835	2835	2835	2835	141
529	20241126	123000	338530615	2835	2855	2855	2835	227
530	20241126	122900	337883095	2860	2850	2860	2850	2239
531	20241126	122800	331489940	2825	2830	2830	2825	141
532	20241126	122700	331091225	2830	2830	2830	2830	0
533	20241126	122600	331091225	2830	2830	2830	2830	0
534	20241126	122500	331091225	2830	2830	2830	2830	367
535	20241126	122400	330052615	2855	2855	2855	2855	0
536	20241126	122300	330052615	2855	2855	2855	2855	0
537	20241126	122200	330052615	2855	2830	2855	2830	142
538	20241126	122100	329650730	2830	2830	2830	2830	0
539	20241126	122000	329650730	2830	2830	2830	2830	0
540	20241126	121900	329650730	2830	2850	2850	2830	142
541	20241126	121800	329248850	2830	2830	2830	2830	51
542	20241126	121700	329104520	2840	2840	2840	2840	12
543	20241126	121600	329070440	2840	2845	2845	2830	129
544	20241126	121500	328704395	2850	2850	2850	2850	0
545	20241126	121400	328704395	2850	2850	2850	2850	1
546	20241126	121300	328701545	2855	2830	2855	2830	142
547	20241126	121200	328299660	2855	2855	2855	2855	0
548	20241126	121100	328299660	2855	2830	2855	2830	826
549	20241126	121000	325951905	2830	2830	2835	2830	141
550	20241126	120900	325552870	2825	2825	2825	2825	0
551	20241126	120800	325552870	2825	2825	2825	2825	0
552	20241126	120700	325552870	2825	2835	2835	2825	141
553	20241126	120600	325154265	2840	2840	2840	2840	1
554	20241126	120500	325151425	2840	2840	2840	2840	0
555	20241126	120400	325151425	2840	2820	2840	2820	441
556	20241126	120300	323901805	2840	2840	2840	2840	1
557	20241126	120200	323898965	2840	2840	2840	2840	1
558	20241126	120100	323896125	2820	2825	2825	2820	141
559	20241126	120000	323498480	2820	2820	2820	2820	10
560	20241126	115900	323470280	2820	2820	2820	2820	1
561	20241126	115800	323467460	2820	2820	2820	2820	141
562	20241126	115700	323069840	2820	2820	2820	2820	0
563	20241126	115600	323069840	2820	2820	2820	2820	0
564	20241126	115500	323069840	2820	2820	2825	2820	141
565	20241126	115400	322672210	2815	2815	2815	2815	0
566	20241126	115300	322672210	2815	2815	2815	2815	0
567	20241126	115200	322672210	2815	2845	2845	2815	143
568	20241126	115100	322269030	2845	2845	2845	2845	0
569	20241126	115000	322269030	2845	2845	2845	2845	1
570	20241126	114900	322266185	2820	2820	2820	2820	141
571	20241126	114800	321868565	2820	2820	2820	2820	47
572	20241126	114700	321736025	2820	2820	2820	2820	0
573	20241126	114600	321736025	2820	2825	2825	2820	141
574	20241126	114500	321338335	2845	2845	2845	2845	400
575	20241126	114400	320200335	2845	2845	2845	2845	1
576	20241126	114300	320197490	2820	2820	2820	2820	141
577	20241126	114200	319799870	2845	2845	2845	2845	0
578	20241126	114100	319799870	2845	2845	2845	2845	0
579	20241126	114000	319799870	2845	2820	2845	2820	142
580	20241126	113900	319399405	2820	2820	2820	2820	1500
581	20241126	113800	315169405	2820	2820	2820	2820	0
582	20241126	113700	315169405	2820	2820	2820	2820	141
583	20241126	113600	314771785	2820	2820	2820	2820	0
584	20241126	113500	314771785	2820	2820	2820	2820	0
585	20241126	113400	314771785	2820	2820	2820	2820	141
586	20241126	113300	314374165	2820	2820	2820	2820	0
587	20241126	113200	314374165	2820	2820	2820	2820	170
588	20241126	113100	313894765	2820	2820	2820	2820	142
589	20241126	113000	313494325	2845	2845	2845	2845	0
590	20241126	112900	313494325	2845	2845	2845	2845	0
591	20241126	112800	313494325	2845	2825	2845	2820	144
592	20241126	112700	313087500	2850	2825	2850	2820	359
593	20241126	112600	312073465	2825	2825	2825	2825	0
594	20241126	112500	312073465	2825	2835	2835	2825	1839
595	20241126	112400	306873725	2840	2840	2840	2840	1
596	20241126	112300	306870885	2850	2835	2850	2835	346
597	20241126	112200	305889960	2835	2835	2835	2835	142
598	20241126	112100	305487390	2840	2840	2840	2840	28
599	20241126	112000	305407870	2840	2840	2840	2840	0
600	20241126	111900	305407870	2840	2840	2840	2840	142
601	20241126	111800	305004590	2840	2840	2840	2840	0
602	20241126	111700	305004590	2840	2840	2840	2840	0
603	20241126	111600	305004590	2840	2845	2845	2840	142
604	20241126	111500	304601110	2855	2855	2855	2855	0
605	20241126	111400	304601110	2855	2855	2855	2855	1
606	20241126	111300	304598255	2845	2850	2850	2845	146
607	20241126	111200	304182865	2850	2850	2850	2850	3
608	20241126	111100	304174315	2845	2845	2845	2845	0
609	20241126	111000	304174315	2845	2850	2850	2845	142
610	20241126	110900	303770320	2855	2855	2855	2855	0
611	20241126	110800	303770320	2855	2855	2855	2855	1
612	20241126	110700	303767465	2845	2850	2850	2845	142
613	20241126	110600	303363005	2860	2860	2860	2860	3
614	20241126	110500	303354425	2845	2845	2845	2845	0
615	20241126	110400	303354425	2845	2850	2850	2845	142
616	20241126	110300	302949920	2860	2860	2860	2860	374
617	20241126	110200	301880280	2840	2840	2840	2840	0
618	20241126	110100	301880280	2840	2845	2845	2840	142
619	20241126	110000	301476610	2860	2835	2860	2835	63
620	20241126	105900	301296480	2860	2860	2860	2860	3
621	20241126	105800	301287900	2835	2835	2835	2835	142
622	20241126	105700	300885330	2860	2860	2860	2860	0
623	20241126	105600	300885330	2860	2860	2860	2860	0
624	20241126	105500	300885330	2860	2840	2865	2835	2267
625	20241126	105400	294425875	2840	2840	2840	2840	0
626	20241126	105300	294425875	2840	2845	2845	2840	678
627	20241126	105200	292500350	2850	2850	2855	2850	1185
628	20241126	105100	289119880	2865	2860	2865	2860	5319
629	20241126	105000	273885050	2860	2860	2860	2860	0
630	20241126	104900	273885050	2860	2870	2870	2850	240
631	20241126	104800	273200130	2860	2860	2860	2860	250
632	20241126	104700	272485130	2850	2835	2850	2835	1344
633	20241126	104600	268658505	2825	2825	2825	2825	142
634	20241126	104500	268257355	2820	2820	2820	2820	2
635	20241126	104400	268251715	2830	2830	2830	2830	105
636	20241126	104300	267954565	2830	2830	2830	2830	3707
637	20241126	104200	257463755	2830	2830	2830	2830	0
638	20241126	104100	257463755	2830	2830	2830	2830	73
639	20241126	104000	257257165	2830	2845	2845	2830	2803
640	20241126	103900	249283395	2860	2860	2860	2860	0
641	20241126	103800	249283395	2860	2860	2860	2860	8
642	20241126	103700	249260515	2850	2845	2860	2845	2067
643	20241126	103600	243374975	2845	2835	2845	2835	781
644	20241126	103500	241153350	2845	2820	2845	2800	9717
645	20241126	103400	213574335	2820	2815	2820	2795	153
646	20241126	103300	213146475	2815	2810	2815	2810	700
647	20241126	103200	211176425	2815	2815	2815	2815	0
648	20241126	103100	211176425	2815	2805	2815	2795	193
649	20241126	103000	210635850	2820	2805	2820	2805	285
650	20241126	102900	209836045	2805	2805	2805	2805	0
651	20241126	102800	209836045	2805	2795	2805	2795	146
652	20241126	102700	209427935	2795	2795	2795	2795	92
653	20241126	102600	209170795	2795	2795	2795	2795	0
654	20241126	102500	209170795	2795	2775	2795	2775	203
655	20241126	102400	208607450	2795	2795	2795	2795	0
656	20241126	102300	208607450	2795	2785	2795	2785	152
657	20241126	102200	208184120	2785	2780	2785	2770	1143
658	20241126	102100	205015055	2790	2790	2790	2790	271
659	20241126	102000	204258965	2790	2795	2795	2775	2412
660	20241126	101900	197564600	2795	2780	2795	2775	143
661	20241126	101800	197167300	2780	2780	2780	2780	1080
662	20241126	101700	194164900	2795	2795	2795	2795	1
663	20241126	101600	194162105	2780	2785	2785	2780	142
664	20241126	101500	193766690	2795	2795	2795	2795	42
665	20241126	101400	193649300	2795	2800	2800	2790	8
666	20241126	101300	193626930	2785	2800	2800	2785	294
667	20241126	101200	192806610	2800	2795	2800	2795	1002
668	20241126	101100	190001485	2790	2790	2790	2790	1006
669	20241126	101000	187194745	2790	2790	2790	2790	143
670	20241126	100900	186795775	2795	2810	2810	2795	1187
671	20241126	100800	183472095	2810	2820	2820	2805	1019
672	20241126	100700	180608710	2800	2815	2815	2795	855
673	20241126	100600	178210655	2825	2820	2825	2820	33
674	20241126	100500	178117575	2820	2820	2820	2820	38
675	20241126	100400	178010415	2835	2820	2835	2815	195
676	20241126	100300	177460450	2845	2845	2845	2820	9
677	20241126	100200	177434870	2835	2820	2875	2820	9835
678	20241126	100100	149478275	2815	2780	2815	2775	6326
679	20241126	100000	131732600	2775	2775	2775	2775	2
680	20241126	095900	131727050	2790	2790	2790	2790	2
681	20241126	095800	131721470	2770	2775	2775	2770	143
682	20241126	095700	131324840	2770	2770	2770	2770	0
683	20241126	095600	131324840	2770	2770	2770	2770	0
684	20241126	095500	131324840	2770	2775	2775	2770	144
685	20241126	095400	130925710	2790	2790	2790	2790	0
686	20241126	095300	130925710	2790	2790	2790	2790	0
687	20241126	095200	130925710	2790	2770	2790	2765	147
688	20241126	095100	130518480	2775	2775	2775	2775	192
689	20241126	095000	129985680	2775	2775	2775	2775	0
690	20241126	094900	129985680	2775	2765	2775	2765	445
691	20241126	094800	128755245	2770	2770	2770	2770	0
692	20241126	094700	128755245	2770	2770	2770	2770	2
693	20241126	094600	128749705	2775	2765	2775	2765	344
694	20241126	094500	127796545	2775	2775	2775	2775	45
695	20241126	094400	127671670	2775	2790	2790	2775	1005
696	20241126	094300	124882720	2775	2795	2795	2775	145
697	20241126	094200	124480325	2795	2780	2795	2775	1338
698	20241126	094100	120760895	2780	2780	2780	2780	0
699	20241126	094000	120760895	2780	2780	2780	2780	144
700	20241126	093900	120360575	2795	2795	2795	2795	2
701	20241126	093800	120354985	2785	2785	2785	2785	0
702	20241126	093700	120354985	2785	2790	2790	2785	707
703	20241126	093600	118383920	2795	2795	2795	2795	0
704	20241126	093500	118383920	2795	2795	2795	2795	0
705	20241126	093400	118383920	2795	2785	2795	2780	356
706	20241126	093300	117391685	2785	2785	2795	2785	196
707	20241126	093200	116845465	2795	2795	2795	2795	0
708	20241126	093100	116845465	2795	2775	2795	2760	6031
709	20241126	093000	100086485	2775	2755	2775	2755	452
710	20241126	092900	98837395	2770	2770	2770	2770	2
711	20241126	092800	98831855	2755	2755	2755	2755	144
712	20241126	092700	98435135	2770	2770	2770	2770	3
713	20241126	092600	98426825	2750	2750	2750	2750	0
714	20241126	092500	98426825	2750	2750	2750	2750	145
715	20241126	092400	98028075	2770	2770	2770	2770	2
716	20241126	092300	98022535	2770	2755	2770	2750	2314
717	20241126	092200	91654715	2770	2760	2770	2755	151
718	20241126	092100	91238645	2775	2775	2775	2775	0
719	20241126	092000	91238645	2775	2765	2775	2765	1594
720	20241126	091900	86831175	2765	2760	2765	2750	1357
721	20241126	091800	83099010	2765	2765	2765	2765	3589
722	20241126	091700	73175425	2780	2770	2780	2765	2003
723	20241126	091600	67637050	2780	2765	2780	2765	180
724	20241126	091500	67138825	2780	2780	2780	2780	401
725	20241126	091400	66024045	2780	2780	2780	2780	2
726	20241126	091300	66018485	2755	2755	2755	2755	145
727	20241126	091200	65619010	2780	2775	2780	2775	862
728	20241126	091100	63224590	2775	2765	2775	2750	78
729	20241126	091000	63009895	2755	2755	2775	2750	641
730	20241126	090900	61243680	2765	2765	2765	2765	6
731	20241126	090800	61227090	2775	2775	2775	2775	0
732	20241126	090700	61227090	2775	2765	2775	2745	8167
733	20241126	090600	38775255	2745	2765	2785	2740	10172
734	20241126	090500	10808090	2785	2775	2800	2770	462
735	20241126	090400	9527245	2770	2780	2790	2770	1441
736	20241126	090300	5529255	2810	2785	2810	2780	132
737	20241126	090200	5161060	2810	2810	2810	2785	267
738	20241126	090100	4416440	2775	2785	2810	2775	1220
739	20241126	090000	1025225	2815	2770	2815	2770	368