KissMeData/319400/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211800	842406160	2980	2980	2980	2980	11904
3	20241126	211700	842406160	2980	2980	2980	2980	0
4	20241126	211600	842406160	2980	2980	2980	2980	0
5	20241126	211500	842406160	2980	2980	2980	2980	0
6	20241126	211400	842406160	2980	2980	2980	2980	0
7	20241126	211300	842406160	2980	2980	2980	2980	0
8	20241126	211200	842406160	2980	2980	2980	2980	0
9	20241126	211100	842406160	2980	2980	2980	2980	0
10	20241126	211000	842406160	2980	2980	2980	2980	0
11	20241126	210900	842406160	2980	2980	2980	2980	0
12	20241126	210800	842406160	2980	2980	2980	2980	0
13	20241126	210700	842406160	2980	2980	2980	2980	0
14	20241126	210600	842406160	2980	2980	2980	2980	0
15	20241126	210500	842406160	2980	2980	2980	2980	0
16	20241126	210400	842406160	2980	2980	2980	2980	0
17	20241126	210300	842406160	2980	2980	2980	2980	0
18	20241126	210200	842406160	2980	2980	2980	2980	0
19	20241126	210100	842406160	2980	2980	2980	2980	0
20	20241126	210000	842406160	2980	2980	2980	2980	0
21	20241126	205900	842406160	2980	2980	2980	2980	0
22	20241126	205800	842406160	2980	2980	2980	2980	0
23	20241126	205700	842406160	2980	2980	2980	2980	0
24	20241126	205600	842406160	2980	2980	2980	2980	0
25	20241126	205500	842406160	2980	2980	2980	2980	0
26	20241126	205400	842406160	2980	2980	2980	2980	0
27	20241126	205300	842406160	2980	2980	2980	2980	0
28	20241126	205200	842406160	2980	2980	2980	2980	0
29	20241126	205100	842406160	2980	2980	2980	2980	0
30	20241126	205000	842406160	2980	2980	2980	2980	0
31	20241126	204900	842406160	2980	2980	2980	2980	0
32	20241126	204800	842406160	2980	2980	2980	2980	11904
33	20241126	204700	842406160	2980	2980	2980	2980	0
34	20241126	204600	842406160	2980	2980	2980	2980	0
35	20241126	204500	842406160	2980	2980	2980	2980	0
36	20241126	204400	842406160	2980	2980	2980	2980	0
37	20241126	204300	842406160	2980	2980	2980	2980	0
38	20241126	204200	842406160	2980	2980	2980	2980	0
39	20241126	204100	842406160	2980	2980	2980	2980	0
40	20241126	204000	842406160	2980	2980	2980	2980	0
41	20241126	203900	842406160	2980	2980	2980	2980	0
42	20241126	203800	842406160	2980	2980	2980	2980	0
43	20241126	203700	842406160	2980	2980	2980	2980	0
44	20241126	203600	842406160	2980	2980	2980	2980	0
45	20241126	203500	842406160	2980	2980	2980	2980	0
46	20241126	203400	842406160	2980	2980	2980	2980	0
47	20241126	203300	842406160	2980	2980	2980	2980	0
48	20241126	203200	842406160	2980	2980	2980	2980	0
49	20241126	203100	842406160	2980	2980	2980	2980	0
50	20241126	203000	842406160	2980	2980	2980	2980	0
51	20241126	202900	842406160	2980	2980	2980	2980	0
52	20241126	202800	842406160	2980	2980	2980	2980	0
53	20241126	202700	842406160	2980	2980	2980	2980	0
54	20241126	202600	842406160	2980	2980	2980	2980	0
55	20241126	202500	842406160	2980	2980	2980	2980	0
56	20241126	202400	842406160	2980	2980	2980	2980	0
57	20241126	202300	842406160	2980	2980	2980	2980	0
58	20241126	202200	842406160	2980	2980	2980	2980	0
59	20241126	202100	842406160	2980	2980	2980	2980	0
60	20241126	202000	842406160	2980	2980	2980	2980	0
61	20241126	201900	842406160	2980	2980	2980	2980	0
62	20241126	201800	842406160	2980	2980	2980	2980	11904
63	20241126	201700	842406160	2980	2980	2980	2980	0
64	20241126	201600	842406160	2980	2980	2980	2980	0
65	20241126	201500	842406160	2980	2980	2980	2980	0
66	20241126	201400	842406160	2980	2980	2980	2980	0
67	20241126	201300	842406160	2980	2980	2980	2980	0
68	20241126	201200	842406160	2980	2980	2980	2980	0
69	20241126	201100	842406160	2980	2980	2980	2980	0
70	20241126	201000	842406160	2980	2980	2980	2980	0
71	20241126	200900	842406160	2980	2980	2980	2980	0
72	20241126	200800	842406160	2980	2980	2980	2980	0
73	20241126	200700	842406160	2980	2980	2980	2980	0
74	20241126	200600	842406160	2980	2980	2980	2980	0
75	20241126	200500	842406160	2980	2980	2980	2980	0
76	20241126	200400	842406160	2980	2980	2980	2980	0
77	20241126	200300	842406160	2980	2980	2980	2980	0
78	20241126	200200	842406160	2980	2980	2980	2980	0
79	20241126	200100	842406160	2980	2980	2980	2980	0
80	20241126	200000	842406160	2980	2980	2980	2980	0
81	20241126	195900	842406160	2980	2980	2980	2980	0
82	20241126	195800	842406160	2980	2980	2980	2980	0
83	20241126	195700	842406160	2980	2980	2980	2980	0
84	20241126	195600	842406160	2980	2980	2980	2980	0
85	20241126	195500	842406160	2980	2980	2980	2980	0
86	20241126	195400	842406160	2980	2980	2980	2980	0
87	20241126	195300	842406160	2980	2980	2980	2980	0
88	20241126	195200	842406160	2980	2980	2980	2980	0
89	20241126	195100	842406160	2980	2980	2980	2980	0
90	20241126	195000	842406160	2980	2980	2980	2980	0
91	20241126	194900	842406160	2980	2980	2980	2980	0
92	20241126	194800	842406160	2980	2980	2980	2980	11904
93	20241126	194700	842406160	2980	2980	2980	2980	0
94	20241126	194600	842406160	2980	2980	2980	2980	0
95	20241126	194500	842406160	2980	2980	2980	2980	0
96	20241126	194400	842406160	2980	2980	2980	2980	0
97	20241126	194300	842406160	2980	2980	2980	2980	0
98	20241126	194200	842406160	2980	2980	2980	2980	0
99	20241126	194100	842406160	2980	2980	2980	2980	0
100	20241126	194000	842406160	2980	2980	2980	2980	0
101	20241126	193900	842406160	2980	2980	2980	2980	0
102	20241126	193800	842406160	2980	2980	2980	2980	0
103	20241126	193700	842406160	2980	2980	2980	2980	0
104	20241126	193600	842406160	2980	2980	2980	2980	0
105	20241126	193500	842406160	2980	2980	2980	2980	0
106	20241126	193400	842406160	2980	2980	2980	2980	0
107	20241126	193300	842406160	2980	2980	2980	2980	0
108	20241126	193200	842406160	2980	2980	2980	2980	0
109	20241126	193100	842406160	2980	2980	2980	2980	0
110	20241126	193000	842406160	2980	2980	2980	2980	0
111	20241126	192900	842406160	2980	2980	2980	2980	0
112	20241126	192800	842406160	2980	2980	2980	2980	0
113	20241126	192700	842406160	2980	2980	2980	2980	0
114	20241126	192600	842406160	2980	2980	2980	2980	0
115	20241126	192500	842406160	2980	2980	2980	2980	0
116	20241126	192400	842406160	2980	2980	2980	2980	0
117	20241126	192300	842406160	2980	2980	2980	2980	0
118	20241126	192200	842406160	2980	2980	2980	2980	0
119	20241126	192100	842406160	2980	2980	2980	2980	0
120	20241126	192000	842406160	2980	2980	2980	2980	0
121	20241126	191900	842406160	2980	2980	2980	2980	0
122	20241126	191800	842406160	2980	2980	2980	2980	11904
123	20241126	191700	842406160	2980	2980	2980	2980	0
124	20241126	191600	842406160	2980	2980	2980	2980	0
125	20241126	191500	842406160	2980	2980	2980	2980	0
126	20241126	191400	842406160	2980	2980	2980	2980	0
127	20241126	191300	842406160	2980	2980	2980	2980	0
128	20241126	191200	842406160	2980	2980	2980	2980	0
129	20241126	191100	842406160	2980	2980	2980	2980	0
130	20241126	191000	842406160	2980	2980	2980	2980	0
131	20241126	190900	842406160	2980	2980	2980	2980	0
132	20241126	190800	842406160	2980	2980	2980	2980	0
133	20241126	190700	842406160	2980	2980	2980	2980	0
134	20241126	190600	842406160	2980	2980	2980	2980	0
135	20241126	190500	842406160	2980	2980	2980	2980	0
136	20241126	190400	842406160	2980	2980	2980	2980	0
137	20241126	190300	842406160	2980	2980	2980	2980	0
138	20241126	190200	842406160	2980	2980	2980	2980	0
139	20241126	190100	842406160	2980	2980	2980	2980	0
140	20241126	190000	842406160	2980	2980	2980	2980	0
141	20241126	185900	842406160	2980	2980	2980	2980	0
142	20241126	185800	842406160	2980	2980	2980	2980	0
143	20241126	185700	842406160	2980	2980	2980	2980	0
144	20241126	185600	842406160	2980	2980	2980	2980	0
145	20241126	185500	842406160	2980	2980	2980	2980	0
146	20241126	185400	842406160	2980	2980	2980	2980	0
147	20241126	185300	842406160	2980	2980	2980	2980	0
148	20241126	185200	842406160	2980	2980	2980	2980	0
149	20241126	185100	842406160	2980	2980	2980	2980	0
150	20241126	185000	842406160	2980	2980	2980	2980	0
151	20241126	184900	842406160	2980	2980	2980	2980	0
152	20241126	184800	842406160	2980	2980	2980	2980	11904
153	20241126	184700	842406160	2980	2980	2980	2980	0
154	20241126	184600	842406160	2980	2980	2980	2980	0
155	20241126	184500	842406160	2980	2980	2980	2980	0
156	20241126	184400	842406160	2980	2980	2980	2980	0
157	20241126	184300	842406160	2980	2980	2980	2980	0
158	20241126	184200	842406160	2980	2980	2980	2980	0
159	20241126	184100	842406160	2980	2980	2980	2980	0
160	20241126	184000	842406160	2980	2980	2980	2980	0
161	20241126	183900	842406160	2980	2980	2980	2980	0
162	20241126	183800	842406160	2980	2980	2980	2980	0
163	20241126	183700	842406160	2980	2980	2980	2980	0
164	20241126	183600	842406160	2980	2980	2980	2980	0
165	20241126	183500	842406160	2980	2980	2980	2980	0
166	20241126	183400	842406160	2980	2980	2980	2980	0
167	20241126	183300	842406160	2980	2980	2980	2980	0
168	20241126	183200	842406160	2980	2980	2980	2980	0
169	20241126	183100	842406160	2980	2980	2980	2980	0
170	20241126	183000	842406160	2980	2980	2980	2980	0
171	20241126	182900	842406160	2980	2980	2980	2980	0
172	20241126	182800	842406160	2980	2980	2980	2980	0
173	20241126	182700	842406160	2980	2980	2980	2980	0
174	20241126	182600	842406160	2980	2980	2980	2980	0
175	20241126	182500	842406160	2980	2980	2980	2980	0
176	20241126	182400	842406160	2980	2980	2980	2980	0
177	20241126	182300	842406160	2980	2980	2980	2980	0
178	20241126	182200	842406160	2980	2980	2980	2980	0
179	20241126	182100	842406160	2980	2980	2980	2980	0
180	20241126	182000	842406160	2980	2980	2980	2980	0
181	20241126	181900	842406160	2980	2980	2980	2980	0
182	20241126	181800	842406160	2980	2980	2980	2980	11904
183	20241126	181700	842406160	2980	2980	2980	2980	0
184	20241126	181600	842406160	2980	2980	2980	2980	0
185	20241126	181500	842406160	2980	2980	2980	2980	0
186	20241126	181400	842406160	2980	2980	2980	2980	0
187	20241126	181300	842406160	2980	2980	2980	2980	0
188	20241126	181200	842406160	2980	2980	2980	2980	0
189	20241126	181100	842406160	2980	2980	2980	2980	0
190	20241126	181000	842406160	2980	2980	2980	2980	0
191	20241126	180900	842406160	2980	2980	2980	2980	0
192	20241126	180800	842406160	2980	2980	2980	2980	0
193	20241126	180700	842406160	2980	2980	2980	2980	0
194	20241126	180600	842406160	2980	2980	2980	2980	0
195	20241126	180500	842406160	2980	2980	2980	2980	0
196	20241126	180400	842406160	2980	2980	2980	2980	0
197	20241126	180300	842406160	2980	2980	2980	2980	0
198	20241126	180200	842406160	2980	2980	2980	2980	0
199	20241126	180100	842406160	2980	2980	2980	2980	0
200	20241126	180000	842406160	2980	2980	2980	2980	0
201	20241126	175900	842406160	2980	2980	2980	2980	0
202	20241126	175800	842406160	2980	2980	2980	2980	0
203	20241126	175700	842406160	2980	2980	2980	2980	0
204	20241126	175600	842406160	2980	2980	2980	2980	0
205	20241126	175500	842406160	2980	2980	2980	2980	0
206	20241126	175400	842406160	2980	2980	2980	2980	0
207	20241126	175300	842406160	2980	2980	2980	2980	0
208	20241126	175200	842406160	2980	2980	2980	2980	0
209	20241126	175100	842406160	2980	2980	2980	2980	0
210	20241126	175000	842406160	2980	2980	2980	2980	0
211	20241126	174900	842406160	2980	2980	2980	2980	0
212	20241126	174800	842406160	2980	2980	2980	2980	11904
213	20241126	174700	842406160	2980	2980	2980	2980	0
214	20241126	174600	842406160	2980	2980	2980	2980	0
215	20241126	174500	842406160	2980	2980	2980	2980	0
216	20241126	174400	842406160	2980	2980	2980	2980	0
217	20241126	174300	842406160	2980	2980	2980	2980	0
218	20241126	174200	842406160	2980	2980	2980	2980	0
219	20241126	174100	842406160	2980	2980	2980	2980	0
220	20241126	174000	842406160	2980	2980	2980	2980	0
221	20241126	173900	842406160	2980	2980	2980	2980	0
222	20241126	173800	842406160	2980	2980	2980	2980	0
223	20241126	173700	842406160	2980	2980	2980	2980	0
224	20241126	173600	842406160	2980	2980	2980	2980	0
225	20241126	173500	842406160	2980	2980	2980	2980	0
226	20241126	173400	842406160	2980	2980	2980	2980	0
227	20241126	173300	842406160	2980	2980	2980	2980	0
228	20241126	173200	842406160	2980	2980	2980	2980	0
229	20241126	173100	842406160	2980	2980	2980	2980	0
230	20241126	173000	842406160	2980	2980	2980	2980	0
231	20241126	172900	842406160	2980	2980	2980	2980	0
232	20241126	172800	842406160	2980	2980	2980	2980	0
233	20241126	172700	842406160	2980	2980	2980	2980	0
234	20241126	172600	842406160	2980	2980	2980	2980	0
235	20241126	172500	842406160	2980	2980	2980	2980	0
236	20241126	172400	842406160	2980	2980	2980	2980	0
237	20241126	172300	842406160	2980	2980	2980	2980	0
238	20241126	172200	842406160	2980	2980	2980	2980	0
239	20241126	172100	842406160	2980	2980	2980	2980	0
240	20241126	172000	842406160	2980	2980	2980	2980	0
241	20241126	171900	842406160	2980	2980	2980	2980	0
242	20241126	171800	842406160	2980	2980	2980	2980	11904
243	20241126	171700	842406160	2980	2980	2980	2980	0
244	20241126	171600	842406160	2980	2980	2980	2980	0
245	20241126	171500	842406160	2980	2980	2980	2980	0
246	20241126	171400	842406160	2980	2980	2980	2980	0
247	20241126	171300	842406160	2980	2980	2980	2980	0
248	20241126	171200	842406160	2980	2980	2980	2980	0
249	20241126	171100	842406160	2980	2980	2980	2980	0
250	20241126	171000	842406160	2980	2980	2980	2980	0
251	20241126	170900	842406160	2980	2980	2980	2980	0
252	20241126	170800	842406160	2980	2980	2980	2980	0
253	20241126	170700	842406160	2980	2980	2980	2980	0
254	20241126	170600	842406160	2980	2980	2980	2980	0
255	20241126	170500	842406160	2980	2980	2980	2980	0
256	20241126	170400	842406160	2980	2980	2980	2980	0
257	20241126	170300	842406160	2980	2980	2980	2980	0
258	20241126	170200	842406160	2980	2980	2980	2980	0
259	20241126	170100	842406160	2980	2980	2980	2980	0
260	20241126	170000	842406160	2980	2980	2980	2980	0
261	20241126	165900	842406160	2980	2980	2980	2980	0
262	20241126	165800	842406160	2980	2980	2980	2980	0
263	20241126	165700	842406160	2980	2980	2980	2980	0
264	20241126	165600	842406160	2980	2980	2980	2980	0
265	20241126	165500	842406160	2980	2980	2980	2980	0
266	20241126	165400	842406160	2980	2980	2980	2980	0
267	20241126	165300	842406160	2980	2980	2980	2980	0
268	20241126	165200	842406160	2980	2980	2980	2980	0
269	20241126	165100	842406160	2980	2980	2980	2980	0
270	20241126	165000	842406160	2980	2980	2980	2980	0
271	20241126	164900	842406160	2980	2980	2980	2980	0
272	20241126	164800	842406160	2980	2980	2980	2980	11904
273	20241126	164700	842406160	2980	2980	2980	2980	0
274	20241126	164600	842406160	2980	2980	2980	2980	0
275	20241126	164500	842406160	2980	2980	2980	2980	0
276	20241126	164400	842406160	2980	2980	2980	2980	0
277	20241126	164300	842406160	2980	2980	2980	2980	0
278	20241126	164200	842406160	2980	2980	2980	2980	0
279	20241126	164100	842406160	2980	2980	2980	2980	0
280	20241126	164000	842406160	2980	2980	2980	2980	0
281	20241126	163900	842406160	2980	2980	2980	2980	0
282	20241126	163800	842406160	2980	2980	2980	2980	0
283	20241126	163700	842406160	2980	2980	2980	2980	0
284	20241126	163600	842406160	2980	2980	2980	2980	0
285	20241126	163500	842406160	2980	2980	2980	2980	0
286	20241126	163400	842406160	2980	2980	2980	2980	0
287	20241126	163300	842406160	2980	2980	2980	2980	0
288	20241126	163200	842406160	2980	2980	2980	2980	0
289	20241126	163100	842406160	2980	2980	2980	2980	0
290	20241126	163000	842406160	2980	2980	2980	2980	0
291	20241126	162900	842406160	2980	2980	2980	2980	0
292	20241126	162800	842406160	2980	2980	2980	2980	0
293	20241126	162700	842406160	2980	2980	2980	2980	0
294	20241126	162600	842406160	2980	2980	2980	2980	0
295	20241126	162500	842406160	2980	2980	2980	2980	0
296	20241126	162400	842406160	2980	2980	2980	2980	0
297	20241126	162300	842406160	2980	2980	2980	2980	0
298	20241126	162200	842406160	2980	2980	2980	2980	0
299	20241126	162100	842406160	2980	2980	2980	2980	0
300	20241126	162000	842406160	2980	2980	2980	2980	0
301	20241126	161900	842406160	2980	2980	2980	2980	0
302	20241126	161800	842406160	2980	2980	2980	2980	11904
303	20241126	161700	842406160	2980	2980	2980	2980	0
304	20241126	161600	842406160	2980	2980	2980	2980	0
305	20241126	161500	842406160	2980	2980	2980	2980	0
306	20241126	161400	842406160	2980	2980	2980	2980	0
307	20241126	161300	842406160	2980	2980	2980	2980	0
308	20241126	161200	842406160	2980	2980	2980	2980	0
309	20241126	161100	842406160	2980	2980	2980	2980	0
310	20241126	161000	842406160	2980	2980	2980	2980	0
311	20241126	160900	842406160	2980	2980	2980	2980	0
312	20241126	160800	842406160	2980	2980	2980	2980	0
313	20241126	160700	842406160	2980	2980	2980	2980	0
314	20241126	160600	842406160	2980	2980	2980	2980	0
315	20241126	160500	842406160	2980	2980	2980	2980	0
316	20241126	160400	842406160	2980	2980	2980	2980	0
317	20241126	160300	842406160	2980	2980	2980	2980	0
318	20241126	160200	842406160	2980	2980	2980	2980	0
319	20241126	160100	842406160	2980	2980	2980	2980	0
320	20241126	160000	842406160	2980	2980	2980	2980	0
321	20241126	155900	842406160	2980	2980	2980	2980	0
322	20241126	155800	842406160	2980	2980	2980	2980	0
323	20241126	155700	842406160	2980	2980	2980	2980	0
324	20241126	155600	842406160	2980	2980	2980	2980	0
325	20241126	155500	842406160	2980	2980	2980	2980	0
326	20241126	155400	842406160	2980	2980	2980	2980	0
327	20241126	155300	842406160	2980	2980	2980	2980	0
328	20241126	155200	842406160	2980	2980	2980	2980	0
329	20241126	155100	842406160	2980	2980	2980	2980	0
330	20241126	155000	842406160	2980	2980	2980	2980	0
331	20241126	154900	842406160	2980	2980	2980	2980	0
332	20241126	154800	842406160	2980	2980	2980	2980	11904
333	20241126	154700	842406160	2980	2980	2980	2980	0
334	20241126	154600	842406160	2980	2980	2980	2980	0
335	20241126	154500	842406160	2980	2980	2980	2980	0
336	20241126	154400	842406160	2980	2980	2980	2980	0
337	20241126	154300	842406160	2980	2980	2980	2980	0
338	20241126	154200	842406160	2980	2980	2980	2980	0
339	20241126	154100	842406160	2980	2980	2980	2980	0
340	20241126	154000	842406160	2980	2980	2980	2980	0
341	20241126	153900	842406160	2980	2980	2980	2980	0
342	20241126	153800	842406160	2980	2980	2980	2980	0
343	20241126	153700	842406160	2980	2980	2980	2980	0
344	20241126	153600	842406160	2980	2980	2980	2980	0
345	20241126	153500	842406160	2980	2980	2980	2980	0
346	20241126	153400	842406160	2980	2980	2980	2980	0
347	20241126	153300	842406160	2980	2980	2980	2980	0
348	20241126	153200	842406160	2980	2980	2980	2980	0
349	20241126	153100	842406160	2980	2980	2980	2980	0
350	20241126	153000	842406160	2980	2980	2980	2980	11904
351	20241126	152900	806932240	2980	2980	2980	2980	0
352	20241126	152800	806932240	2980	2980	2980	2980	0
353	20241126	152700	806932240	2980	2980	2980	2980	0
354	20241126	152600	806932240	2980	2980	2980	2980	0
355	20241126	152500	806932240	2980	2980	2980	2980	0
356	20241126	152400	806932240	2980	2980	2980	2980	0
357	20241126	152300	806932240	2980	2980	2980	2980	0
358	20241126	152200	806932240	2980	2980	2980	2980	0
359	20241126	152100	806932240	2980	2980	2980	2980	0
360	20241126	152000	806932240	2980	2980	2980	2980	0
361	20241126	151900	806932240	2980	2985	2985	2980	812
362	20241126	151800	804508425	2990	2985	2990	2985	56
363	20241126	151700	804340995	2985	2985	2985	2985	2
364	20241126	151600	804335025	2985	2985	2990	2980	561
365	20241126	151500	802661915	2990	2990	2990	2985	1792
366	20241126	151400	797312695	2985	2985	2990	2985	575
367	20241126	151300	795595705	2990	2985	2990	2985	406
368	20241126	151200	794383695	2985	2985	2985	2985	1244
369	20241126	151100	790670355	2990	2980	2990	2980	912
370	20241126	151000	787948005	2985	2990	2990	2980	4361
371	20241126	150900	774930335	2985	2990	2990	2985	3316
372	20241126	150800	765032045	2985	2985	2985	2985	1531
373	20241126	150700	760462010	2985	2985	2985	2985	1968
374	20241126	150600	754587530	2980	2980	2980	2980	1339
375	20241126	150500	750597310	2985	2985	2985	2970	3
376	20241126	150400	750588370	2970	2970	2970	2970	26
377	20241126	150300	750511150	2985	2990	2990	2970	806
378	20241126	150200	748117250	2985	2985	2990	2970	1803
379	20241126	150100	742746010	2985	2990	2990	2985	1992
380	20241126	150000	736799735	2985	2990	2990	2985	150
381	20241126	145900	736351735	2990	2990	2990	2985	3034
382	20241126	145800	727290075	2990	2985	2990	2985	2529
383	20241126	145700	719739280	2985	2980	2985	2980	375
384	20241126	145600	718621675	2985	2985	2985	2985	1
385	20241126	145500	718618690	2980	2980	2985	2980	3520
386	20241126	145400	708129085	2985	2980	2985	2980	23
387	20241126	145300	708060530	2985	2985	2985	2985	180
388	20241126	145200	707523230	2985	2985	2985	2985	0
389	20241126	145100	707523230	2985	2980	2985	2980	508
390	20241126	145000	706009375	2985	2985	2985	2980	8
391	20241126	144900	705985525	2985	2985	2985	2985	0
392	20241126	144800	705985525	2985	2985	2985	2985	161
393	20241126	144700	705504940	2985	2980	2985	2980	5100
394	20241126	144600	690306680	2980	2980	2980	2980	519
395	20241126	144500	688760060	2980	2975	2980	2975	2001
396	20241126	144400	682807080	2980	2975	2980	2975	429
397	20241126	144300	681528915	2975	2980	2980	2975	70
398	20241126	144200	681320565	2980	2980	2980	2975	68
399	20241126	144100	681118165	2980	2980	2980	2980	1
400	20241126	144000	681115185	2975	2980	2980	2975	90
401	20241126	143900	680847025	2980	2975	2980	2975	23
402	20241126	143800	680778595	2975	2975	2975	2975	2600
403	20241126	143700	673043595	2975	2975	2975	2975	1
404	20241126	143600	673040620	2980	2980	2980	2980	1
405	20241126	143500	673037640	2975	2980	2980	2975	3014
406	20241126	143400	664070980	2980	2975	2980	2975	3482
407	20241126	143300	653709515	2975	2975	2975	2975	0
408	20241126	143200	653709515	2975	2975	2975	2975	0
409	20241126	143100	653709515	2975	2975	2975	2975	2
410	20241126	143000	653703565	2975	2975	2975	2975	561
411	20241126	142900	652034590	2975	2975	2975	2975	0
412	20241126	142800	652034590	2975	2975	2975	2975	0
413	20241126	142700	652034590	2975	2970	2975	2970	2080
414	20241126	142600	645856970	2975	2970	2975	2970	1782
415	20241126	142500	640564390	2975	2975	2975	2975	8
416	20241126	142400	640540590	2975	2975	2975	2975	0
417	20241126	142300	640540590	2975	2975	2975	2975	0
418	20241126	142200	640540590	2975	2975	2975	2975	0
419	20241126	142100	640540590	2975	2970	2975	2970	3153
420	20241126	142000	631174670	2970	2970	2970	2970	2200
421	20241126	141900	624640670	2965	2965	2965	2965	500
422	20241126	141800	623158170	2965	2970	2970	2965	43
423	20241126	141700	623030560	2970	2965	2970	2965	130
424	20241126	141600	622644610	2965	2965	2965	2965	48
425	20241126	141500	622502290	2965	2965	2965	2965	198
426	20241126	141400	621915220	2960	2960	2960	2960	0
427	20241126	141300	621915220	2960	2960	2960	2960	100
428	20241126	141200	621619220	2960	2960	2960	2960	32
429	20241126	141100	621524500	2960	2960	2960	2960	0
430	20241126	141000	621524500	2960	2960	2960	2960	250
431	20241126	140900	620784500	2960	2960	2960	2960	0
432	20241126	140800	620784500	2960	2960	2960	2960	342
433	20241126	140700	619772180	2960	2960	2960	2960	14
434	20241126	140600	619730740	2960	2960	2960	2960	0
435	20241126	140500	619730740	2960	2965	2965	2960	250
436	20241126	140400	618990490	2965	2965	2965	2965	1
437	20241126	140300	618987525	2965	2965	2965	2965	3
438	20241126	140200	618978630	2960	2965	2965	2960	800
439	20241126	140100	616607360	2965	2965	2965	2965	128
440	20241126	140000	616227840	2965	2965	2965	2965	1261
441	20241126	135900	612488975	2970	2970	2970	2970	0
442	20241126	135800	612488975	2970	2965	2970	2965	603
443	20241126	135700	610700905	2965	2960	2965	2960	1191
444	20241126	135600	607170080	2965	2965	2965	2965	0
445	20241126	135500	607170080	2965	2965	2965	2965	0
446	20241126	135400	607170080	2965	2965	2965	2965	2
447	20241126	135300	607164150	2965	2955	2965	2955	3
448	20241126	135200	607155275	2965	2965	2965	2965	0
449	20241126	135100	607155275	2965	2965	2965	2965	2
450	20241126	135000	607149345	2965	2965	2965	2965	672
451	20241126	134900	605156865	2965	2965	2965	2965	688
452	20241126	134800	603116945	2965	2965	2965	2965	169
453	20241126	134700	602615860	2965	2965	2965	2965	0
454	20241126	134600	602615860	2965	2965	2965	2965	1
455	20241126	134500	602612895	2955	2965	2965	2955	2
456	20241126	134400	602606975	2965	2965	2965	2965	2
457	20241126	134300	602601045	2960	2960	2960	2960	5198
458	20241126	134200	587214965	2960	2955	2960	2955	4
459	20241126	134100	587203135	2960	2965	2965	2960	12
460	20241126	134000	587167565	2955	2955	2955	2955	1
461	20241126	133900	587164610	2965	2965	2965	2965	0
462	20241126	133800	587164610	2965	2965	2965	2965	1
463	20241126	133700	587161645	2965	2965	2965	2965	2
464	20241126	133600	587155715	2970	2970	2970	2970	0
465	20241126	133500	587155715	2970	2970	2970	2970	1
466	20241126	133400	587152745	2970	2970	2970	2970	1001
467	20241126	133300	584179775	2950	2965	2970	2950	1088
468	20241126	133200	580953860	2950	2950	2965	2950	4
469	20241126	133100	580942030	2950	2955	2955	2950	2860
470	20241126	133000	572499515	2955	2960	2960	2955	675
471	20241126	132900	570501525	2965	2965	2965	2965	0
472	20241126	132800	570501525	2965	2965	2965	2965	0
473	20241126	132700	570501525	2965	2965	2965	2965	0
474	20241126	132600	570501525	2965	2965	2965	2965	2
475	20241126	132500	570495595	2960	2960	2960	2960	0
476	20241126	132400	570495595	2960	2960	2960	2960	0
477	20241126	132300	570495595	2960	2960	2960	2960	2102
478	20241126	132200	564273675	2960	2965	2965	2960	58
479	20241126	132100	564101945	2960	2965	2965	2960	3
480	20241126	132000	564093060	2970	2970	2970	2960	1483
481	20241126	131900	559698850	2970	2960	2970	2960	600
482	20241126	131800	557920085	2965	2965	2965	2965	0
483	20241126	131700	557920085	2965	2965	2965	2965	1
484	20241126	131600	557917120	2960	2960	2960	2960	880
485	20241126	131500	555312320	2965	2965	2965	2965	0
486	20241126	131400	555312320	2965	2965	2965	2965	100
487	20241126	131300	555015820	2965	2965	2965	2965	2523
488	20241126	131200	547535125	2965	2965	2965	2965	0
489	20241126	131100	547535125	2965	2965	2965	2965	0
490	20241126	131000	547535125	2965	2965	2965	2965	0
491	20241126	130900	547535125	2965	2970	2970	2965	248
492	20241126	130800	546798805	2970	2970	2970	2970	0
493	20241126	130700	546798805	2970	2970	2970	2970	0
494	20241126	130600	546798805	2970	2970	2970	2970	1
495	20241126	130500	546795835	2960	2960	2960	2960	7
496	20241126	130400	546775115	2960	2960	2970	2960	42
497	20241126	130300	546650545	2965	2965	2965	2965	42
498	20241126	130200	546526015	2960	2960	2960	2960	1
499	20241126	130100	546523055	2970	2970	2970	2970	3500
500	20241126	130000	536128055	2970	2960	2970	2960	2
501	20241126	125900	536122125	2960	2960	2960	2960	484
502	20241126	125800	534689485	2955	2955	2955	2955	100
503	20241126	125700	534393985	2955	2960	2960	2955	5
504	20241126	125600	534379200	2955	2955	2955	2955	1
505	20241126	125500	534376245	2960	2960	2960	2960	110
506	20241126	125400	534050645	2960	2960	2960	2960	3
507	20241126	125300	534041765	2960	2960	2960	2960	1
508	20241126	125200	534038805	2960	2965	2965	2960	1005
509	20241126	125100	531063980	2965	2970	2970	2965	31
510	20241126	125000	530972060	2965	2965	2970	2965	3284
511	20241126	124900	521234970	2970	2970	2970	2970	23
512	20241126	124800	521166660	2970	2970	2970	2970	38
513	20241126	124700	521053800	2970	2970	2970	2970	0
514	20241126	124600	521053800	2970	2970	2970	2970	3
515	20241126	124500	521044890	2965	2970	2970	2965	9
516	20241126	124400	521018200	2970	2965	2970	2965	13
517	20241126	124300	520979650	2965	2965	2965	2965	0
518	20241126	124200	520979650	2965	2965	2965	2965	0
519	20241126	124100	520979650	2965	2965	2965	2965	21
520	20241126	124000	520917385	2965	2965	2965	2965	0
521	20241126	123900	520917385	2965	2965	2965	2965	117
522	20241126	123800	520570480	2975	2975	2975	2975	1
523	20241126	123700	520567505	2965	2975	2975	2965	153
524	20241126	123600	520113310	2975	2975	2975	2975	1
525	20241126	123500	520110335	2965	2965	2965	2965	10
526	20241126	123400	520080685	2975	2970	2975	2970	10
527	20241126	123300	520050940	2975	2975	2975	2975	0
528	20241126	123200	520050940	2975	2975	2975	2975	0
529	20241126	123100	520050940	2975	2975	2975	2975	0
530	20241126	123000	520050940	2975	2975	2975	2975	0
531	20241126	122900	520050940	2975	2960	2975	2960	357
532	20241126	122800	518989240	2960	2970	2975	2960	1375
533	20241126	122700	514902900	2975	2975	2975	2975	0
534	20241126	122600	514902900	2975	2975	2975	2975	0
535	20241126	122500	514902900	2975	2975	2975	2975	500
536	20241126	122400	513415400	2965	2965	2965	2965	24
537	20241126	122300	513344240	2970	2970	2970	2970	0
538	20241126	122200	513344240	2970	2970	2970	2970	10
539	20241126	122100	513314540	2975	2970	2975	2970	10
540	20241126	122000	513284820	2970	2970	2970	2970	50
541	20241126	121900	513136320	2970	2970	2970	2970	57
542	20241126	121800	512967030	2975	2975	2975	2975	1
543	20241126	121700	512964055	2965	2965	2965	2965	0
544	20241126	121600	512964055	2965	2965	2975	2965	50
545	20241126	121500	512815725	2960	2965	2965	2960	263
546	20241126	121400	512037230	2955	2965	2965	2955	5466
547	20241126	121300	495873625	2970	2970	2970	2970	337
548	20241126	121200	494872735	2970	2970	2970	2970	1
549	20241126	121100	494869765	2970	2965	2970	2965	2
550	20241126	121000	494863830	2970	2970	2970	2970	33
551	20241126	120900	494765820	2970	2970	2970	2970	337
552	20241126	120800	493764930	2975	2975	2975	2975	0
553	20241126	120700	493764930	2975	2975	2975	2975	0
554	20241126	120600	493764930	2975	2975	2975	2975	231
555	20241126	120500	493077705	2980	2980	2980	2980	1
556	20241126	120400	493074725	2980	2980	2980	2980	0
557	20241126	120300	493074725	2980	2980	2980	2980	1
558	20241126	120200	493071745	2965	2980	2980	2965	2007
559	20241126	120100	487120885	2965	2980	2980	2965	567
560	20241126	120000	485436860	2975	2975	2975	2975	1
561	20241126	115900	485433885	2980	2980	2980	2980	100
562	20241126	115800	485135885	2980	2980	2980	2980	103
563	20241126	115700	484828945	2970	2970	2970	2970	248
564	20241126	115600	484092385	2980	2980	2980	2980	0
565	20241126	115500	484092385	2980	2975	2980	2975	21
566	20241126	115400	484029895	2980	2980	2980	2980	0
567	20241126	115300	484029895	2980	2980	2980	2980	21
568	20241126	115200	483967315	2970	2970	2970	2970	617
569	20241126	115100	482134825	2980	2975	2980	2975	2
570	20241126	115000	482128870	2975	2980	2980	2975	3
571	20241126	114900	482119940	2980	2980	2980	2980	0
572	20241126	114800	482119940	2980	2980	2980	2980	0
573	20241126	114700	482119940	2980	2985	2985	2970	1666
574	20241126	114600	477169405	2975	2975	2975	2975	6
575	20241126	114500	477151555	2985	2985	2985	2985	3
576	20241126	114400	477142600	2985	2980	2985	2975	841
577	20241126	114300	474639585	2985	2975	2985	2975	381
578	20241126	114200	473504615	2985	2985	2985	2980	10
579	20241126	114100	473474790	2990	2975	2990	2970	5102
580	20241126	114000	458266515	2975	2975	2975	2975	1
581	20241126	113900	458263540	2975	2975	2975	2975	207
582	20241126	113800	457647715	2975	2975	2975	2975	0
583	20241126	113700	457647715	2975	2970	2975	2965	651
584	20241126	113600	455714480	2975	2970	2975	2970	13
585	20241126	113500	455675860	2980	2970	2980	2970	2502
586	20241126	113400	448231970	2970	2965	2970	2965	33
587	20241126	113300	448134110	2970	2970	2970	2970	6
588	20241126	113200	448116290	2970	2970	2970	2970	0
589	20241126	113100	448116290	2970	2970	2970	2970	0
590	20241126	113000	448116290	2970	2970	2970	2970	1249
591	20241126	112900	444406760	2975	2975	2975	2975	124
592	20241126	112800	444037860	2970	2970	2970	2970	442
593	20241126	112700	442725120	2975	2975	2975	2975	100
594	20241126	112600	442427620	2975	2975	2980	2970	1656
595	20241126	112500	437493760	2980	2975	2980	2970	872
596	20241126	112400	434899785	2975	2970	2975	2970	63
597	20241126	112300	434712650	2975	2970	2975	2970	610
598	20241126	112200	432898400	2975	2970	2975	2970	612
599	20241126	112100	431077770	2975	2975	2975	2975	78
600	20241126	112000	430845720	2975	2970	2975	2965	4019
601	20241126	111900	418906300	2970	2970	2970	2970	88
602	20241126	111800	418644940	2965	2965	2965	2965	500
603	20241126	111700	417162440	2970	2970	2970	2970	10
604	20241126	111600	417132740	2970	2965	2970	2965	68
605	20241126	111500	416931115	2965	2965	2965	2965	0
606	20241126	111400	416931115	2965	2960	2965	2960	388
607	20241126	111300	415780860	2965	2965	2965	2965	37
608	20241126	111200	415671155	2965	2965	2970	2965	166
609	20241126	111100	415178860	2970	2970	2970	2970	20
610	20241126	111000	415119460	2970	2970	2970	2970	0
611	20241126	110900	415119460	2970	2970	2970	2970	1
612	20241126	110800	415116490	2965	2965	2965	2965	2285
613	20241126	110700	408341465	2960	2960	2965	2960	147
614	20241126	110600	407905710	2965	2965	2965	2965	27
615	20241126	110500	407825655	2965	2965	2965	2960	1041
616	20241126	110400	404739290	2965	2960	2965	2960	27
617	20241126	110300	404659355	2965	2965	2965	2965	54
618	20241126	110200	404499245	2965	2965	2965	2965	0
619	20241126	110100	404499245	2965	2960	2965	2960	24
620	20241126	110000	404428195	2960	2960	2960	2960	0
621	20241126	105900	404428195	2960	2960	2960	2960	13
622	20241126	105800	404389715	2965	2965	2965	2965	4
623	20241126	105700	404377855	2965	2965	2965	2965	0
624	20241126	105600	404377855	2965	2965	2965	2965	0
625	20241126	105500	404377855	2965	2965	2965	2965	10
626	20241126	105400	404348205	2965	2965	2965	2965	0
627	20241126	105300	404348205	2965	2965	2965	2965	0
628	20241126	105200	404348205	2965	2965	2965	2965	19
629	20241126	105100	404291870	2965	2965	2965	2965	1
630	20241126	105000	404288905	2965	2965	2965	2965	1
631	20241126	104900	404285940	2965	2965	2965	2960	409
632	20241126	104800	403075255	2960	2965	2965	2960	14
633	20241126	104700	403033810	2960	2965	2965	2960	550
634	20241126	104600	401405560	2965	2965	2965	2965	12
635	20241126	104500	401369980	2965	2965	2965	2965	0
636	20241126	104400	401369980	2965	2965	2965	2965	0
637	20241126	104300	401369980	2965	2965	2965	2965	100
638	20241126	104200	401073480	2970	2965	2970	2960	2104
639	20241126	104100	394835110	2960	2965	2965	2960	373
640	20241126	104000	393730020	2965	2965	2965	2965	23
641	20241126	103900	393661825	2965	2965	2965	2965	0
642	20241126	103800	393661825	2965	2965	2965	2965	0
643	20241126	103700	393661825	2965	2965	2965	2965	50
644	20241126	103600	393513575	2965	2965	2965	2965	0
645	20241126	103500	393513575	2965	2965	2965	2960	140
646	20241126	103400	393098715	2965	2965	2965	2965	0
647	20241126	103300	393098715	2965	2960	2965	2960	70
648	20241126	103200	392891505	2960	2965	2965	2960	2084
649	20241126	103100	386712595	2965	2965	2965	2965	45
650	20241126	103000	386579170	2965	2965	2965	2965	0
651	20241126	102900	386579170	2965	2965	2965	2965	0
652	20241126	102800	386579170	2965	2960	2965	2960	2263
653	20241126	102700	379879470	2955	2955	2955	2955	0
654	20241126	102600	379879470	2955	2955	2955	2955	0
655	20241126	102500	379879470	2955	2955	2955	2955	5
656	20241126	102400	379864695	2955	2955	2955	2955	548
657	20241126	102300	378245355	2960	2960	2960	2960	11
658	20241126	102200	378212795	2960	2950	2960	2950	1003
659	20241126	102100	375253915	2950	2950	2950	2950	1
660	20241126	102000	375250965	2960	2960	2960	2960	0
661	20241126	101900	375250965	2960	2960	2960	2960	1
662	20241126	101800	375248005	2960	2960	2960	2960	50
663	20241126	101700	375100005	2960	2960	2960	2960	3
664	20241126	101600	375091125	2955	2955	2955	2955	0
665	20241126	101500	375091125	2955	2955	2955	2955	0
666	20241126	101400	375091125	2955	2955	2955	2955	241
667	20241126	101300	374378970	2960	2960	2960	2960	5
668	20241126	101200	374364170	2960	2945	2960	2945	8471
669	20241126	101100	349380655	2950	2950	2950	2950	1821
670	20241126	101000	344008705	2950	2955	2955	2950	5394
671	20241126	100900	328096370	2955	2955	2955	2955	0
672	20241126	100800	328096370	2955	2955	2960	2955	789
673	20241126	100700	325764870	2955	2955	2955	2955	308
674	20241126	100600	324854730	2955	2955	2955	2955	6
675	20241126	100500	324837000	2955	2950	2955	2950	1102
676	20241126	100400	321586080	2950	2950	2950	2950	23
677	20241126	100300	321518230	2955	2945	2955	2945	485
678	20241126	100200	320087975	2950	2955	2955	2950	212
679	20241126	100100	319462570	2950	2950	2950	2950	2190
680	20241126	100000	313002070	2955	2955	2955	2955	0
681	20241126	095900	313002070	2955	2955	2955	2955	0
682	20241126	095800	313002070	2955	2955	2955	2950	802
683	20241126	095700	310632660	2955	2955	2955	2955	26
684	20241126	095600	310555830	2955	2950	2955	2950	50
685	20241126	095500	310408180	2950	2950	2950	2950	250
686	20241126	095400	309670680	2950	2950	2950	2950	108
687	20241126	095300	309352080	2950	2950	2950	2950	2
688	20241126	095200	309346180	2950	2950	2950	2950	740
689	20241126	095100	307163180	2945	2945	2945	2945	0
690	20241126	095000	307163180	2945	2950	2955	2945	325
691	20241126	094900	306204170	2950	2950	2950	2950	503
692	20241126	094800	304720320	2950	2950	2950	2950	17
693	20241126	094700	304670170	2955	2955	2955	2955	18
694	20241126	094600	304616980	2955	2955	2955	2955	8
695	20241126	094500	304593340	2950	2950	2950	2950	0
696	20241126	094400	304593340	2950	2955	2955	2950	17
697	20241126	094300	304543165	2960	2950	2960	2950	10
698	20241126	094200	304513655	2965	2960	2965	2960	1022
699	20241126	094100	301488520	2960	2960	2960	2940	7895
700	20241126	094000	278267965	2965	2960	2965	2960	6001
701	20241126	093900	260505000	2960	2960	2960	2960	0
702	20241126	093800	260505000	2960	2950	2960	2945	5015
703	20241126	093700	245735590	2945	2945	2945	2945	56
704	20241126	093600	245570670	2945	2945	2945	2945	1
705	20241126	093500	245567725	2950	2950	2950	2950	3808
706	20241126	093400	234334125	2950	2955	2955	2950	169
707	20241126	093300	233834825	2955	2965	2965	2955	1760
708	20241126	093200	228633575	2965	2955	2965	2955	346
709	20241126	093100	227608960	2955	2960	2960	2955	5111
710	20241126	093000	212482715	2965	2970	2970	2965	391
711	20241126	092900	211323390	2970	2965	2970	2960	2178
712	20241126	092800	204865950	2965	2960	2965	2955	1875
713	20241126	092700	199311810	2955	2955	2955	2955	67
714	20241126	092600	199113825	2965	2965	2965	2955	2019
715	20241126	092500	193137500	2955	2960	2965	2955	3729
716	20241126	092400	182082385	2950	2965	2965	2950	3463
717	20241126	092300	171860465	2960	2955	2965	2955	2061
718	20241126	092200	165764895	2960	2955	2960	2955	2272
719	20241126	092100	159042375	2960	2960	2965	2960	3431
720	20241126	092000	148882735	2960	2960	2960	2960	7071
721	20241126	091900	127952575	2955	2955	2960	2955	318
722	20241126	091800	127012870	2955	2960	2960	2955	225
723	20241126	091700	126347970	2960	2950	2960	2950	1984
724	20241126	091600	120481270	2950	2950	2950	2950	500
725	20241126	091500	119006270	2950	2960	2960	2950	2062
726	20241126	091400	112913165	2960	2955	2960	2955	2512
727	20241126	091300	105490200	2955	2950	2955	2950	2505
728	20241126	091200	98090420	2945	2945	2945	2945	515
729	20241126	091100	96573745	2950	2950	2950	2945	28
730	20241126	091000	96491260	2945	2940	2945	2935	7023
731	20241126	090900	75828510	2935	2930	2935	2930	467
732	20241126	090800	74460195	2935	2935	2935	2935	11
733	20241126	090700	74427910	2930	2935	2935	2930	1785
734	20241126	090600	69190455	2940	2945	2955	2940	6128
735	20241126	090500	51158745	2955	2945	2955	2945	9923
736	20241126	090400	21888950	2945	2935	2945	2935	1151
737	20241126	090300	18504765	2940	2940	2945	2940	1130
738	20241126	090200	15182560	2940	2940	2940	2940	573
739	20241126	090100	13497940	2940	2930	2940	2930	501
740	20241126	090000	12030000	2925	2935	2935	2925	4099