KissMeData/323350/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211900	91536220	5570	5570	5570	5570	997
3	20241126	211800	91536220	5570	5570	5570	5570	0
4	20241126	211700	91536220	5570	5570	5570	5570	0
5	20241126	211600	91536220	5570	5570	5570	5570	0
6	20241126	211500	91536220	5570	5570	5570	5570	0
7	20241126	211400	91536220	5570	5570	5570	5570	0
8	20241126	211300	91536220	5570	5570	5570	5570	0
9	20241126	211200	91536220	5570	5570	5570	5570	0
10	20241126	211100	91536220	5570	5570	5570	5570	0
11	20241126	211000	91536220	5570	5570	5570	5570	0
12	20241126	210900	91536220	5570	5570	5570	5570	0
13	20241126	210800	91536220	5570	5570	5570	5570	0
14	20241126	210700	91536220	5570	5570	5570	5570	0
15	20241126	210600	91536220	5570	5570	5570	5570	0
16	20241126	210500	91536220	5570	5570	5570	5570	0
17	20241126	210400	91536220	5570	5570	5570	5570	0
18	20241126	210300	91536220	5570	5570	5570	5570	0
19	20241126	210200	91536220	5570	5570	5570	5570	0
20	20241126	210100	91536220	5570	5570	5570	5570	0
21	20241126	210000	91536220	5570	5570	5570	5570	0
22	20241126	205900	91536220	5570	5570	5570	5570	0
23	20241126	205800	91536220	5570	5570	5570	5570	0
24	20241126	205700	91536220	5570	5570	5570	5570	0
25	20241126	205600	91536220	5570	5570	5570	5570	0
26	20241126	205500	91536220	5570	5570	5570	5570	0
27	20241126	205400	91536220	5570	5570	5570	5570	0
28	20241126	205300	91536220	5570	5570	5570	5570	0
29	20241126	205200	91536220	5570	5570	5570	5570	0
30	20241126	205100	91536220	5570	5570	5570	5570	0
31	20241126	205000	91536220	5570	5570	5570	5570	0
32	20241126	204900	91536220	5570	5570	5570	5570	997
33	20241126	204800	91536220	5570	5570	5570	5570	0
34	20241126	204700	91536220	5570	5570	5570	5570	0
35	20241126	204600	91536220	5570	5570	5570	5570	0
36	20241126	204500	91536220	5570	5570	5570	5570	0
37	20241126	204400	91536220	5570	5570	5570	5570	0
38	20241126	204300	91536220	5570	5570	5570	5570	0
39	20241126	204200	91536220	5570	5570	5570	5570	0
40	20241126	204100	91536220	5570	5570	5570	5570	0
41	20241126	204000	91536220	5570	5570	5570	5570	0
42	20241126	203900	91536220	5570	5570	5570	5570	0
43	20241126	203800	91536220	5570	5570	5570	5570	0
44	20241126	203700	91536220	5570	5570	5570	5570	0
45	20241126	203600	91536220	5570	5570	5570	5570	0
46	20241126	203500	91536220	5570	5570	5570	5570	0
47	20241126	203400	91536220	5570	5570	5570	5570	0
48	20241126	203300	91536220	5570	5570	5570	5570	0
49	20241126	203200	91536220	5570	5570	5570	5570	0
50	20241126	203100	91536220	5570	5570	5570	5570	0
51	20241126	203000	91536220	5570	5570	5570	5570	0
52	20241126	202900	91536220	5570	5570	5570	5570	0
53	20241126	202800	91536220	5570	5570	5570	5570	0
54	20241126	202700	91536220	5570	5570	5570	5570	0
55	20241126	202600	91536220	5570	5570	5570	5570	0
56	20241126	202500	91536220	5570	5570	5570	5570	0
57	20241126	202400	91536220	5570	5570	5570	5570	0
58	20241126	202300	91536220	5570	5570	5570	5570	0
59	20241126	202200	91536220	5570	5570	5570	5570	0
60	20241126	202100	91536220	5570	5570	5570	5570	0
61	20241126	202000	91536220	5570	5570	5570	5570	0
62	20241126	201900	91536220	5570	5570	5570	5570	997
63	20241126	201800	91536220	5570	5570	5570	5570	0
64	20241126	201700	91536220	5570	5570	5570	5570	0
65	20241126	201600	91536220	5570	5570	5570	5570	0
66	20241126	201500	91536220	5570	5570	5570	5570	0
67	20241126	201400	91536220	5570	5570	5570	5570	0
68	20241126	201300	91536220	5570	5570	5570	5570	0
69	20241126	201200	91536220	5570	5570	5570	5570	0
70	20241126	201100	91536220	5570	5570	5570	5570	0
71	20241126	201000	91536220	5570	5570	5570	5570	0
72	20241126	200900	91536220	5570	5570	5570	5570	0
73	20241126	200800	91536220	5570	5570	5570	5570	0
74	20241126	200700	91536220	5570	5570	5570	5570	0
75	20241126	200600	91536220	5570	5570	5570	5570	0
76	20241126	200500	91536220	5570	5570	5570	5570	0
77	20241126	200400	91536220	5570	5570	5570	5570	0
78	20241126	200300	91536220	5570	5570	5570	5570	0
79	20241126	200200	91536220	5570	5570	5570	5570	0
80	20241126	200100	91536220	5570	5570	5570	5570	0
81	20241126	200000	91536220	5570	5570	5570	5570	0
82	20241126	195900	91536220	5570	5570	5570	5570	0
83	20241126	195800	91536220	5570	5570	5570	5570	0
84	20241126	195700	91536220	5570	5570	5570	5570	0
85	20241126	195600	91536220	5570	5570	5570	5570	0
86	20241126	195500	91536220	5570	5570	5570	5570	0
87	20241126	195400	91536220	5570	5570	5570	5570	0
88	20241126	195300	91536220	5570	5570	5570	5570	0
89	20241126	195200	91536220	5570	5570	5570	5570	0
90	20241126	195100	91536220	5570	5570	5570	5570	0
91	20241126	195000	91536220	5570	5570	5570	5570	0
92	20241126	194900	91536220	5570	5570	5570	5570	997
93	20241126	194800	91536220	5570	5570	5570	5570	0
94	20241126	194700	91536220	5570	5570	5570	5570	0
95	20241126	194600	91536220	5570	5570	5570	5570	0
96	20241126	194500	91536220	5570	5570	5570	5570	0
97	20241126	194400	91536220	5570	5570	5570	5570	0
98	20241126	194300	91536220	5570	5570	5570	5570	0
99	20241126	194200	91536220	5570	5570	5570	5570	0
100	20241126	194100	91536220	5570	5570	5570	5570	0
101	20241126	194000	91536220	5570	5570	5570	5570	0
102	20241126	193900	91536220	5570	5570	5570	5570	0
103	20241126	193800	91536220	5570	5570	5570	5570	0
104	20241126	193700	91536220	5570	5570	5570	5570	0
105	20241126	193600	91536220	5570	5570	5570	5570	0
106	20241126	193500	91536220	5570	5570	5570	5570	0
107	20241126	193400	91536220	5570	5570	5570	5570	0
108	20241126	193300	91536220	5570	5570	5570	5570	0
109	20241126	193200	91536220	5570	5570	5570	5570	0
110	20241126	193100	91536220	5570	5570	5570	5570	0
111	20241126	193000	91536220	5570	5570	5570	5570	0
112	20241126	192900	91536220	5570	5570	5570	5570	0
113	20241126	192800	91536220	5570	5570	5570	5570	0
114	20241126	192700	91536220	5570	5570	5570	5570	0
115	20241126	192600	91536220	5570	5570	5570	5570	0
116	20241126	192500	91536220	5570	5570	5570	5570	0
117	20241126	192400	91536220	5570	5570	5570	5570	0
118	20241126	192300	91536220	5570	5570	5570	5570	0
119	20241126	192200	91536220	5570	5570	5570	5570	0
120	20241126	192100	91536220	5570	5570	5570	5570	0
121	20241126	192000	91536220	5570	5570	5570	5570	0
122	20241126	191900	91536220	5570	5570	5570	5570	997
123	20241126	191800	91536220	5570	5570	5570	5570	0
124	20241126	191700	91536220	5570	5570	5570	5570	0
125	20241126	191600	91536220	5570	5570	5570	5570	0
126	20241126	191500	91536220	5570	5570	5570	5570	0
127	20241126	191400	91536220	5570	5570	5570	5570	0
128	20241126	191300	91536220	5570	5570	5570	5570	0
129	20241126	191200	91536220	5570	5570	5570	5570	0
130	20241126	191100	91536220	5570	5570	5570	5570	0
131	20241126	191000	91536220	5570	5570	5570	5570	0
132	20241126	190900	91536220	5570	5570	5570	5570	0
133	20241126	190800	91536220	5570	5570	5570	5570	0
134	20241126	190700	91536220	5570	5570	5570	5570	0
135	20241126	190600	91536220	5570	5570	5570	5570	0
136	20241126	190500	91536220	5570	5570	5570	5570	0
137	20241126	190400	91536220	5570	5570	5570	5570	0
138	20241126	190300	91536220	5570	5570	5570	5570	0
139	20241126	190200	91536220	5570	5570	5570	5570	0
140	20241126	190100	91536220	5570	5570	5570	5570	0
141	20241126	190000	91536220	5570	5570	5570	5570	0
142	20241126	185900	91536220	5570	5570	5570	5570	0
143	20241126	185800	91536220	5570	5570	5570	5570	0
144	20241126	185700	91536220	5570	5570	5570	5570	0
145	20241126	185600	91536220	5570	5570	5570	5570	0
146	20241126	185500	91536220	5570	5570	5570	5570	0
147	20241126	185400	91536220	5570	5570	5570	5570	0
148	20241126	185300	91536220	5570	5570	5570	5570	0
149	20241126	185200	91536220	5570	5570	5570	5570	0
150	20241126	185100	91536220	5570	5570	5570	5570	0
151	20241126	185000	91536220	5570	5570	5570	5570	0
152	20241126	184900	91536220	5570	5570	5570	5570	997
153	20241126	184800	91536220	5570	5570	5570	5570	0
154	20241126	184700	91536220	5570	5570	5570	5570	0
155	20241126	184600	91536220	5570	5570	5570	5570	0
156	20241126	184500	91536220	5570	5570	5570	5570	0
157	20241126	184400	91536220	5570	5570	5570	5570	0
158	20241126	184300	91536220	5570	5570	5570	5570	0
159	20241126	184200	91536220	5570	5570	5570	5570	0
160	20241126	184100	91536220	5570	5570	5570	5570	0
161	20241126	184000	91536220	5570	5570	5570	5570	0
162	20241126	183900	91536220	5570	5570	5570	5570	0
163	20241126	183800	91536220	5570	5570	5570	5570	0
164	20241126	183700	91536220	5570	5570	5570	5570	0
165	20241126	183600	91536220	5570	5570	5570	5570	0
166	20241126	183500	91536220	5570	5570	5570	5570	0
167	20241126	183400	91536220	5570	5570	5570	5570	0
168	20241126	183300	91536220	5570	5570	5570	5570	0
169	20241126	183200	91536220	5570	5570	5570	5570	0
170	20241126	183100	91536220	5570	5570	5570	5570	0
171	20241126	183000	91536220	5570	5570	5570	5570	0
172	20241126	182900	91536220	5570	5570	5570	5570	0
173	20241126	182800	91536220	5570	5570	5570	5570	0
174	20241126	182700	91536220	5570	5570	5570	5570	0
175	20241126	182600	91536220	5570	5570	5570	5570	0
176	20241126	182500	91536220	5570	5570	5570	5570	0
177	20241126	182400	91536220	5570	5570	5570	5570	0
178	20241126	182300	91536220	5570	5570	5570	5570	0
179	20241126	182200	91536220	5570	5570	5570	5570	0
180	20241126	182100	91536220	5570	5570	5570	5570	0
181	20241126	182000	91536220	5570	5570	5570	5570	0
182	20241126	181900	91536220	5570	5570	5570	5570	997
183	20241126	181800	91536220	5570	5570	5570	5570	0
184	20241126	181700	91536220	5570	5570	5570	5570	0
185	20241126	181600	91536220	5570	5570	5570	5570	0
186	20241126	181500	91536220	5570	5570	5570	5570	0
187	20241126	181400	91536220	5570	5570	5570	5570	0
188	20241126	181300	91536220	5570	5570	5570	5570	0
189	20241126	181200	91536220	5570	5570	5570	5570	0
190	20241126	181100	91536220	5570	5570	5570	5570	0
191	20241126	181000	91536220	5570	5570	5570	5570	0
192	20241126	180900	91536220	5570	5570	5570	5570	0
193	20241126	180800	91536220	5570	5570	5570	5570	0
194	20241126	180700	91536220	5570	5570	5570	5570	0
195	20241126	180600	91536220	5570	5570	5570	5570	0
196	20241126	180500	91536220	5570	5570	5570	5570	0
197	20241126	180400	91536220	5570	5570	5570	5570	0
198	20241126	180300	91536220	5570	5570	5570	5570	0
199	20241126	180200	91536220	5570	5570	5570	5570	0
200	20241126	180100	91536220	5570	5570	5570	5570	0
201	20241126	180000	91536220	5570	5570	5570	5570	0
202	20241126	175900	91536220	5570	5570	5570	5570	0
203	20241126	175800	91536220	5570	5570	5570	5570	0
204	20241126	175700	91536220	5570	5570	5570	5570	0
205	20241126	175600	91536220	5570	5570	5570	5570	0
206	20241126	175500	91536220	5570	5570	5570	5570	0
207	20241126	175400	91536220	5570	5570	5570	5570	0
208	20241126	175300	91536220	5570	5570	5570	5570	0
209	20241126	175200	91536220	5570	5570	5570	5570	0
210	20241126	175100	91536220	5570	5570	5570	5570	0
211	20241126	175000	91536220	5570	5570	5570	5570	0
212	20241126	174900	91536220	5570	5570	5570	5570	997
213	20241126	174800	91536220	5570	5570	5570	5570	0
214	20241126	174700	91536220	5570	5570	5570	5570	0
215	20241126	174600	91536220	5570	5570	5570	5570	0
216	20241126	174500	91536220	5570	5570	5570	5570	0
217	20241126	174400	91536220	5570	5570	5570	5570	0
218	20241126	174300	91536220	5570	5570	5570	5570	0
219	20241126	174200	91536220	5570	5570	5570	5570	0
220	20241126	174100	91536220	5570	5570	5570	5570	0
221	20241126	174000	91536220	5570	5570	5570	5570	0
222	20241126	173900	91536220	5570	5570	5570	5570	0
223	20241126	173800	91536220	5570	5570	5570	5570	0
224	20241126	173700	91536220	5570	5570	5570	5570	0
225	20241126	173600	91536220	5570	5570	5570	5570	0
226	20241126	173500	91536220	5570	5570	5570	5570	0
227	20241126	173400	91536220	5570	5570	5570	5570	0
228	20241126	173300	91536220	5570	5570	5570	5570	0
229	20241126	173200	91536220	5570	5570	5570	5570	0
230	20241126	173100	91536220	5570	5570	5570	5570	0
231	20241126	173000	91536220	5570	5570	5570	5570	0
232	20241126	172900	91536220	5570	5570	5570	5570	0
233	20241126	172800	91536220	5570	5570	5570	5570	0
234	20241126	172700	91536220	5570	5570	5570	5570	0
235	20241126	172600	91536220	5570	5570	5570	5570	0
236	20241126	172500	91536220	5570	5570	5570	5570	0
237	20241126	172400	91536220	5570	5570	5570	5570	0
238	20241126	172300	91536220	5570	5570	5570	5570	0
239	20241126	172200	91536220	5570	5570	5570	5570	0
240	20241126	172100	91536220	5570	5570	5570	5570	0
241	20241126	172000	91536220	5570	5570	5570	5570	0
242	20241126	171900	91536220	5570	5570	5570	5570	997
243	20241126	171800	91536220	5570	5570	5570	5570	0
244	20241126	171700	91536220	5570	5570	5570	5570	0
245	20241126	171600	91536220	5570	5570	5570	5570	0
246	20241126	171500	91536220	5570	5570	5570	5570	0
247	20241126	171400	91536220	5570	5570	5570	5570	0
248	20241126	171300	91536220	5570	5570	5570	5570	0
249	20241126	171200	91536220	5570	5570	5570	5570	0
250	20241126	171100	91536220	5570	5570	5570	5570	0
251	20241126	171000	91536220	5570	5570	5570	5570	0
252	20241126	170900	91536220	5570	5570	5570	5570	0
253	20241126	170800	91536220	5570	5570	5570	5570	0
254	20241126	170700	91536220	5570	5570	5570	5570	0
255	20241126	170600	91536220	5570	5570	5570	5570	0
256	20241126	170500	91536220	5570	5570	5570	5570	0
257	20241126	170400	91536220	5570	5570	5570	5570	0
258	20241126	170300	91536220	5570	5570	5570	5570	0
259	20241126	170200	91536220	5570	5570	5570	5570	0
260	20241126	170100	91536220	5570	5570	5570	5570	0
261	20241126	170000	91536220	5570	5570	5570	5570	0
262	20241126	165900	91536220	5570	5570	5570	5570	0
263	20241126	165800	91536220	5570	5570	5570	5570	0
264	20241126	165700	91536220	5570	5570	5570	5570	0
265	20241126	165600	91536220	5570	5570	5570	5570	0
266	20241126	165500	91536220	5570	5570	5570	5570	0
267	20241126	165400	91536220	5570	5570	5570	5570	0
268	20241126	165300	91536220	5570	5570	5570	5570	0
269	20241126	165200	91536220	5570	5570	5570	5570	0
270	20241126	165100	91536220	5570	5570	5570	5570	0
271	20241126	165000	91536220	5570	5570	5570	5570	0
272	20241126	164900	91536220	5570	5570	5570	5570	997
273	20241126	164800	91536220	5570	5570	5570	5570	0
274	20241126	164700	91536220	5570	5570	5570	5570	0
275	20241126	164600	91536220	5570	5570	5570	5570	0
276	20241126	164500	91536220	5570	5570	5570	5570	0
277	20241126	164400	91536220	5570	5570	5570	5570	0
278	20241126	164300	91536220	5570	5570	5570	5570	0
279	20241126	164200	91536220	5570	5570	5570	5570	0
280	20241126	164100	91536220	5570	5570	5570	5570	0
281	20241126	164000	91536220	5570	5570	5570	5570	0
282	20241126	163900	91536220	5570	5570	5570	5570	0
283	20241126	163800	91536220	5570	5570	5570	5570	0
284	20241126	163700	91536220	5570	5570	5570	5570	0
285	20241126	163600	91536220	5570	5570	5570	5570	0
286	20241126	163500	91536220	5570	5570	5570	5570	0
287	20241126	163400	91536220	5570	5570	5570	5570	0
288	20241126	163300	91536220	5570	5570	5570	5570	0
289	20241126	163200	91536220	5570	5570	5570	5570	0
290	20241126	163100	91536220	5570	5570	5570	5570	0
291	20241126	163000	91536220	5570	5570	5570	5570	0
292	20241126	162900	91536220	5570	5570	5570	5570	0
293	20241126	162800	91536220	5570	5570	5570	5570	0
294	20241126	162700	91536220	5570	5570	5570	5570	0
295	20241126	162600	91536220	5570	5570	5570	5570	0
296	20241126	162500	91536220	5570	5570	5570	5570	0
297	20241126	162400	91536220	5570	5570	5570	5570	0
298	20241126	162300	91536220	5570	5570	5570	5570	0
299	20241126	162200	91536220	5570	5570	5570	5570	0
300	20241126	162100	91536220	5570	5570	5570	5570	0
301	20241126	162000	91536220	5570	5570	5570	5570	0
302	20241126	161900	91536220	5570	5570	5570	5570	997
303	20241126	161800	91536220	5570	5570	5570	5570	0
304	20241126	161700	91536220	5570	5570	5570	5570	0
305	20241126	161600	91536220	5570	5570	5570	5570	0
306	20241126	161500	91536220	5570	5570	5570	5570	0
307	20241126	161400	91536220	5570	5570	5570	5570	0
308	20241126	161300	91536220	5570	5570	5570	5570	0
309	20241126	161200	91536220	5570	5570	5570	5570	0
310	20241126	161100	91536220	5570	5570	5570	5570	0
311	20241126	161000	91536220	5570	5570	5570	5570	0
312	20241126	160900	91536220	5570	5570	5570	5570	0
313	20241126	160800	91536220	5570	5570	5570	5570	0
314	20241126	160700	91536220	5570	5570	5570	5570	0
315	20241126	160600	91536220	5570	5570	5570	5570	0
316	20241126	160500	91536220	5570	5570	5570	5570	0
317	20241126	160400	91536220	5570	5570	5570	5570	0
318	20241126	160300	91536220	5570	5570	5570	5570	0
319	20241126	160200	91536220	5570	5570	5570	5570	0
320	20241126	160100	91536220	5570	5570	5570	5570	0
321	20241126	160000	91536220	5570	5570	5570	5570	0
322	20241126	155900	91536220	5570	5570	5570	5570	0
323	20241126	155800	91536220	5570	5570	5570	5570	0
324	20241126	155700	91536220	5570	5570	5570	5570	0
325	20241126	155600	91536220	5570	5570	5570	5570	0
326	20241126	155500	91536220	5570	5570	5570	5570	0
327	20241126	155400	91536220	5570	5570	5570	5570	0
328	20241126	155300	91536220	5570	5570	5570	5570	0
329	20241126	155200	91536220	5570	5570	5570	5570	0
330	20241126	155100	91536220	5570	5570	5570	5570	0
331	20241126	155000	91536220	5570	5570	5570	5570	0
332	20241126	154900	91536220	5570	5570	5570	5570	997
333	20241126	154800	91536220	5570	5570	5570	5570	0
334	20241126	154700	91536220	5570	5570	5570	5570	0
335	20241126	154600	91536220	5570	5570	5570	5570	0
336	20241126	154500	91536220	5570	5570	5570	5570	0
337	20241126	154400	91536220	5570	5570	5570	5570	0
338	20241126	154300	91536220	5570	5570	5570	5570	0
339	20241126	154200	91536220	5570	5570	5570	5570	0
340	20241126	154100	91536220	5570	5570	5570	5570	0
341	20241126	154000	91536220	5570	5570	5570	5570	0
342	20241126	153900	91536220	5570	5570	5570	5570	0
343	20241126	153800	91536220	5570	5570	5570	5570	0
344	20241126	153700	91536220	5570	5570	5570	5570	0
345	20241126	153600	91536220	5570	5570	5570	5570	0
346	20241126	153500	91536220	5570	5570	5570	5570	0
347	20241126	153400	91536220	5570	5570	5570	5570	0
348	20241126	153300	91536220	5570	5570	5570	5570	0
349	20241126	153200	91536220	5570	5570	5570	5570	0
350	20241126	153100	91536220	5570	5570	5570	5570	0
351	20241126	153000	91536220	5570	5570	5570	5570	997
352	20241126	152900	85982930	5520	5520	5520	5520	0
353	20241126	152800	85982930	5520	5520	5520	5520	0
354	20241126	152700	85982930	5520	5520	5520	5520	0
355	20241126	152600	85982930	5520	5520	5520	5520	0
356	20241126	152500	85982930	5520	5520	5520	5520	0
357	20241126	152400	85982930	5520	5520	5520	5520	0
358	20241126	152300	85982930	5520	5520	5520	5520	0
359	20241126	152200	85982930	5520	5520	5520	5520	0
360	20241126	152100	85982930	5520	5520	5520	5520	0
361	20241126	152000	85982930	5520	5520	5520	5520	0
362	20241126	151900	85982930	5520	5390	5520	5390	3600
363	20241126	151800	66535430	5390	5390	5390	5390	0
364	20241126	151700	66535430	5390	5390	5390	5390	0
365	20241126	151600	66535430	5390	5390	5390	5390	0
366	20241126	151500	66535430	5390	5390	5390	5390	322
367	20241126	151400	64799850	5390	5390	5390	5390	0
368	20241126	151300	64799850	5390	5390	5390	5390	0
369	20241126	151200	64799850	5390	5390	5390	5390	20
370	20241126	151100	64692050	5390	5390	5390	5390	0
371	20241126	151000	64692050	5390	5390	5390	5390	1
372	20241126	150900	64686660	5390	5390	5390	5390	3
373	20241126	150800	64670490	5390	5390	5390	5390	0
374	20241126	150700	64670490	5390	5390	5390	5390	0
375	20241126	150600	64670490	5390	5370	5390	5370	311
376	20241126	150500	63000220	5370	5370	5370	5370	4
377	20241126	150400	62978740	5390	5390	5390	5380	64
378	20241126	150300	62633820	5380	5380	5380	5380	1
379	20241126	150200	62628440	5390	5390	5390	5390	0
380	20241126	150100	62628440	5390	5390	5390	5390	0
381	20241126	150000	62628440	5390	5390	5390	5390	0
382	20241126	145900	62628440	5390	5350	5390	5350	102
383	20241126	145800	62082700	5390	5380	5390	5350	104
384	20241126	145700	61524920	5390	5390	5390	5390	0
385	20241126	145600	61524920	5390	5390	5390	5390	16
386	20241126	145500	61438680	5390	5390	5390	5390	0
387	20241126	145400	61438680	5390	5390	5390	5390	0
388	20241126	145300	61438680	5390	5390	5390	5390	2
389	20241126	145200	61427900	5390	5390	5390	5390	20
390	20241126	145100	61320100	5390	5390	5390	5390	0
391	20241126	145000	61320100	5390	5390	5390	5390	1
392	20241126	144900	61314710	5390	5390	5390	5390	1
393	20241126	144800	61309320	5390	5390	5390	5390	1
394	20241126	144700	61303930	5380	5380	5380	5380	0
395	20241126	144600	61303930	5380	5380	5380	5380	11
396	20241126	144500	61244750	5390	5390	5390	5390	0
397	20241126	144400	61244750	5390	5390	5390	5390	0
398	20241126	144300	61244750	5390	5390	5390	5390	0
399	20241126	144200	61244750	5390	5390	5390	5390	1
400	20241126	144100	61239360	5390	5390	5390	5390	0
401	20241126	144000	61239360	5390	5390	5390	5390	2
402	20241126	143900	61228580	5390	5390	5390	5390	0
403	20241126	143800	61228580	5390	5390	5390	5390	0
404	20241126	143700	61228580	5390	5390	5390	5380	96
405	20241126	143600	60711220	5400	5400	5400	5400	0
406	20241126	143500	60711220	5400	5400	5400	5400	0
407	20241126	143400	60711220	5400	5400	5400	5400	0
408	20241126	143300	60711220	5400	5400	5400	5400	0
409	20241126	143200	60711220	5400	5400	5400	5400	0
410	20241126	143100	60711220	5400	5400	5400	5400	0
411	20241126	143000	60711220	5400	5400	5400	5400	0
412	20241126	142900	60711220	5400	5400	5400	5400	0
413	20241126	142800	60711220	5400	5400	5400	5400	1
414	20241126	142700	60705820	5400	5400	5400	5400	0
415	20241126	142600	60705820	5400	5400	5400	5400	1
416	20241126	142500	60700420	5400	5400	5400	5400	1
417	20241126	142400	60695020	5410	5410	5410	5410	0
418	20241126	142300	60695020	5410	5410	5410	5410	0
419	20241126	142200	60695020	5410	5410	5410	5410	4
420	20241126	142100	60673380	5400	5400	5400	5400	2
421	20241126	142000	60662580	5400	5400	5400	5400	0
422	20241126	141900	60662580	5400	5400	5400	5400	0
423	20241126	141800	60662580	5400	5400	5400	5400	0
424	20241126	141700	60662580	5400	5400	5400	5400	0
425	20241126	141600	60662580	5400	5400	5400	5400	0
426	20241126	141500	60662580	5400	5400	5400	5400	0
427	20241126	141400	60662580	5400	5400	5400	5400	0
428	20241126	141300	60662580	5400	5400	5400	5400	0
429	20241126	141200	60662580	5400	5400	5400	5400	0
430	20241126	141100	60662580	5400	5400	5400	5400	1
431	20241126	141000	60657180	5410	5410	5410	5410	0
432	20241126	140900	60657180	5410	5410	5410	5410	0
433	20241126	140800	60657180	5410	5410	5410	5410	0
434	20241126	140700	60657180	5410	5410	5410	5410	0
435	20241126	140600	60657180	5410	5410	5410	5410	0
436	20241126	140500	60657180	5410	5410	5410	5410	0
437	20241126	140400	60657180	5410	5410	5410	5410	0
438	20241126	140300	60657180	5410	5410	5410	5410	0
439	20241126	140200	60657180	5410	5410	5410	5410	0
440	20241126	140100	60657180	5410	5410	5410	5410	0
441	20241126	140000	60657180	5410	5410	5410	5410	0
442	20241126	135900	60657180	5410	5410	5410	5410	0
443	20241126	135800	60657180	5410	5410	5410	5410	0
444	20241126	135700	60657180	5410	5410	5410	5410	0
445	20241126	135600	60657180	5410	5410	5410	5410	0
446	20241126	135500	60657180	5410	5410	5410	5410	0
447	20241126	135400	60657180	5410	5410	5410	5410	0
448	20241126	135300	60657180	5410	5410	5410	5410	0
449	20241126	135200	60657180	5410	5410	5410	5410	0
450	20241126	135100	60657180	5410	5410	5410	5410	1
451	20241126	135000	60651770	5380	5390	5390	5380	14
452	20241126	134900	60576320	5410	5410	5410	5410	0
453	20241126	134800	60576320	5410	5410	5410	5410	0
454	20241126	134700	60576320	5410	5410	5410	5410	0
455	20241126	134600	60576320	5410	5410	5410	5410	0
456	20241126	134500	60576320	5410	5410	5410	5410	0
457	20241126	134400	60576320	5410	5410	5410	5410	0
458	20241126	134300	60576320	5410	5410	5410	5410	0
459	20241126	134200	60576320	5410	5410	5410	5410	0
460	20241126	134100	60576320	5410	5410	5410	5410	0
461	20241126	134000	60576320	5410	5410	5410	5410	1
462	20241126	133900	60570910	5410	5410	5410	5410	0
463	20241126	133800	60570910	5410	5410	5410	5410	0
464	20241126	133700	60570910	5410	5410	5410	5410	0
465	20241126	133600	60570910	5410	5410	5410	5410	0
466	20241126	133500	60570910	5410	5410	5410	5410	0
467	20241126	133400	60570910	5410	5410	5410	5410	0
468	20241126	133300	60570910	5410	5410	5410	5410	0
469	20241126	133200	60570910	5410	5410	5410	5410	0
470	20241126	133100	60570910	5410	5410	5410	5410	0
471	20241126	133000	60570910	5410	5410	5410	5410	0
472	20241126	132900	60570910	5410	5410	5410	5410	0
473	20241126	132800	60570910	5410	5410	5410	5410	0
474	20241126	132700	60570910	5410	5410	5410	5410	1
475	20241126	132600	60565500	5400	5400	5400	5400	0
476	20241126	132500	60565500	5400	5400	5400	5400	4
477	20241126	132400	60543900	5410	5410	5410	5410	0
478	20241126	132300	60543900	5410	5410	5410	5410	0
479	20241126	132200	60543900	5410	5410	5410	5410	0
480	20241126	132100	60543900	5410	5410	5410	5410	0
481	20241126	132000	60543900	5410	5410	5410	5410	0
482	20241126	131900	60543900	5410	5410	5410	5410	0
483	20241126	131800	60543900	5410	5410	5410	5410	0
484	20241126	131700	60543900	5410	5410	5410	5410	2
485	20241126	131600	60533080	5410	5410	5410	5410	0
486	20241126	131500	60533080	5410	5410	5410	5410	0
487	20241126	131400	60533080	5410	5410	5410	5410	0
488	20241126	131300	60533080	5410	5410	5410	5410	0
489	20241126	131200	60533080	5410	5410	5410	5410	1
490	20241126	131100	60527670	5410	5410	5410	5410	0
491	20241126	131000	60527670	5410	5410	5410	5410	0
492	20241126	130900	60527670	5410	5410	5410	5410	0
493	20241126	130800	60527670	5410	5410	5410	5410	0
494	20241126	130700	60527670	5410	5410	5410	5410	0
495	20241126	130600	60527670	5410	5410	5410	5410	1
496	20241126	130500	60522260	5410	5410	5410	5410	3
497	20241126	130400	60506030	5410	5410	5410	5410	3
498	20241126	130300	60489800	5410	5410	5410	5410	0
499	20241126	130200	60489800	5410	5410	5410	5410	0
500	20241126	130100	60489800	5410	5410	5410	5410	0
501	20241126	130000	60489800	5410	5410	5410	5410	0
502	20241126	125900	60489800	5410	5410	5410	5410	0
503	20241126	125800	60489800	5410	5410	5410	5410	15
504	20241126	125700	60408650	5410	5410	5410	5410	0
505	20241126	125600	60408650	5410	5410	5410	5410	0
506	20241126	125500	60408650	5410	5400	5410	5360	352
507	20241126	125400	58516910	5410	5410	5410	5410	0
508	20241126	125300	58516910	5410	5410	5410	5410	0
509	20241126	125200	58516910	5410	5410	5410	5410	1
510	20241126	125100	58511500	5410	5410	5410	5410	0
511	20241126	125000	58511500	5410	5410	5410	5410	10
512	20241126	124900	58457400	5400	5410	5410	5400	63
513	20241126	124800	58117190	5400	5400	5400	5400	130
514	20241126	124700	57415190	5410	5410	5410	5410	0
515	20241126	124600	57415190	5410	5410	5410	5410	0
516	20241126	124500	57415190	5410	5410	5410	5410	0
517	20241126	124400	57415190	5410	5410	5410	5410	0
518	20241126	124300	57415190	5410	5410	5410	5410	0
519	20241126	124200	57415190	5410	5410	5410	5410	9
520	20241126	124100	57366500	5400	5400	5400	5400	5
521	20241126	124000	57339500	5410	5410	5410	5410	10
522	20241126	123900	57285400	5410	5410	5410	5410	10
523	20241126	123800	57231300	5410	5410	5410	5410	1
524	20241126	123700	57225890	5410	5410	5410	5410	0
525	20241126	123600	57225890	5410	5410	5410	5410	0
526	20241126	123500	57225890	5410	5410	5410	5410	0
527	20241126	123400	57225890	5410	5410	5410	5410	38
528	20241126	123300	57020310	5410	5410	5410	5410	0
529	20241126	123200	57020310	5410	5410	5410	5410	0
530	20241126	123100	57020310	5410	5410	5410	5410	0
531	20241126	123000	57020310	5410	5410	5410	5410	0
532	20241126	122900	57020310	5410	5410	5410	5410	37
533	20241126	122800	56820140	5440	5440	5440	5440	6
534	20241126	122700	56787500	5440	5410	5440	5410	110
535	20241126	122600	56191200	5410	5410	5410	5410	0
536	20241126	122500	56191200	5410	5410	5410	5410	0
537	20241126	122400	56191200	5410	5410	5410	5410	0
538	20241126	122300	56191200	5410	5410	5410	5410	4
539	20241126	122200	56169560	5410	5410	5410	5410	1
540	20241126	122100	56164150	5450	5450	5450	5450	0
541	20241126	122000	56164150	5450	5450	5450	5450	0
542	20241126	121900	56164150	5450	5450	5450	5450	0
543	20241126	121800	56164150	5450	5450	5450	5450	0
544	20241126	121700	56164150	5450	5450	5450	5450	0
545	20241126	121600	56164150	5450	5410	5450	5410	39
546	20241126	121500	55953120	5450	5410	5450	5410	169
547	20241126	121400	55038750	5410	5410	5410	5410	1358
548	20241126	121300	47691970	5410	5410	5410	5410	400
549	20241126	121200	45527970	5410	5410	5410	5410	0
550	20241126	121100	45527970	5410	5410	5410	5410	0
551	20241126	121000	45527970	5410	5410	5410	5410	0
552	20241126	120900	45527970	5410	5410	5410	5410	0
553	20241126	120800	45527970	5410	5410	5410	5410	0
554	20241126	120700	45527970	5410	5410	5410	5410	2
555	20241126	120600	45517150	5410	5410	5410	5410	0
556	20241126	120500	45517150	5410	5410	5410	5410	0
557	20241126	120400	45517150	5410	5410	5410	5410	5
558	20241126	120300	45490100	5370	5370	5370	5370	0
559	20241126	120200	45490100	5370	5370	5370	5370	0
560	20241126	120100	45490100	5370	5370	5370	5370	0
561	20241126	120000	45490100	5370	5370	5370	5370	0
562	20241126	115900	45490100	5370	5410	5410	5370	131
563	20241126	115800	44786070	5410	5410	5410	5410	0
564	20241126	115700	44786070	5410	5410	5410	5410	0
565	20241126	115600	44786070	5410	5410	5410	5410	0
566	20241126	115500	44786070	5410	5410	5410	5410	0
567	20241126	115400	44786070	5410	5410	5410	5410	1
568	20241126	115300	44780660	5410	5410	5410	5410	0
569	20241126	115200	44780660	5410	5410	5410	5410	0
570	20241126	115100	44780660	5410	5410	5410	5410	0
571	20241126	115000	44780660	5410	5410	5410	5410	0
572	20241126	114900	44780660	5410	5410	5410	5410	0
573	20241126	114800	44780660	5410	5410	5410	5410	0
574	20241126	114700	44780660	5410	5410	5410	5410	0
575	20241126	114600	44780660	5410	5410	5410	5410	10
576	20241126	114500	44726560	5410	5410	5410	5410	0
577	20241126	114400	44726560	5410	5410	5410	5410	1
578	20241126	114300	44721150	5410	5410	5410	5410	0
579	20241126	114200	44721150	5410	5410	5410	5410	0
580	20241126	114100	44721150	5410	5410	5410	5410	0
581	20241126	114000	44721150	5410	5410	5410	5410	0
582	20241126	113900	44721150	5410	5410	5410	5410	0
583	20241126	113800	44721150	5410	5410	5410	5410	0
584	20241126	113700	44721150	5410	5410	5410	5410	0
585	20241126	113600	44721150	5410	5410	5410	5410	0
586	20241126	113500	44721150	5410	5410	5410	5410	0
587	20241126	113400	44721150	5410	5410	5410	5410	0
588	20241126	113300	44721150	5410	5410	5410	5410	0
589	20241126	113200	44721150	5410	5410	5410	5410	0
590	20241126	113100	44721150	5410	5410	5410	5410	0
591	20241126	113000	44721150	5410	5410	5410	5410	0
592	20241126	112900	44721150	5410	5410	5410	5410	0
593	20241126	112800	44721150	5410	5410	5410	5410	0
594	20241126	112700	44721150	5410	5410	5410	5410	0
595	20241126	112600	44721150	5410	5410	5410	5410	0
596	20241126	112500	44721150	5410	5410	5410	5410	0
597	20241126	112400	44721150	5410	5410	5410	5410	0
598	20241126	112300	44721150	5410	5410	5410	5410	0
599	20241126	112200	44721150	5410	5410	5410	5410	52
600	20241126	112100	44439830	5410	5410	5410	5410	1
601	20241126	112000	44434420	5360	5360	5360	5360	0
602	20241126	111900	44434420	5360	5360	5360	5360	0
603	20241126	111800	44434420	5360	5360	5360	5360	0
604	20241126	111700	44434420	5360	5360	5360	5360	0
605	20241126	111600	44434420	5360	5360	5360	5360	0
606	20241126	111500	44434420	5360	5360	5360	5360	0
607	20241126	111400	44434420	5360	5360	5360	5360	0
608	20241126	111300	44434420	5360	5360	5360	5360	0
609	20241126	111200	44434420	5360	5360	5360	5360	0
610	20241126	111100	44434420	5360	5360	5360	5360	0
611	20241126	111000	44434420	5360	5360	5360	5360	0
612	20241126	110900	44434420	5360	5360	5360	5360	2
613	20241126	110800	44423700	5410	5410	5410	5410	0
614	20241126	110700	44423700	5410	5410	5410	5410	0
615	20241126	110600	44423700	5410	5410	5410	5410	0
616	20241126	110500	44423700	5410	5410	5410	5410	0
617	20241126	110400	44423700	5410	5410	5410	5410	0
618	20241126	110300	44423700	5410	5410	5410	5410	1
619	20241126	110200	44418290	5360	5360	5360	5360	0
620	20241126	110100	44418290	5360	5360	5360	5360	0
621	20241126	110000	44418290	5360	5360	5360	5360	0
622	20241126	105900	44418290	5360	5380	5380	5360	239
623	20241126	105800	43133980	5380	5370	5380	5370	116
624	20241126	105700	42510810	5370	5370	5370	5370	0
625	20241126	105600	42510810	5370	5370	5370	5370	0
626	20241126	105500	42510810	5370	5370	5370	5370	0
627	20241126	105400	42510810	5370	5370	5370	5370	56
628	20241126	105300	42210090	5370	5370	5370	5370	0
629	20241126	105200	42210090	5370	5370	5370	5370	0
630	20241126	105100	42210090	5370	5370	5370	5370	0
631	20241126	105000	42210090	5370	5370	5370	5370	3
632	20241126	104900	42193980	5380	5380	5380	5380	10
633	20241126	104800	42140180	5370	5370	5370	5370	7
634	20241126	104700	42102590	5380	5380	5380	5380	0
635	20241126	104600	42102590	5380	5380	5380	5380	0
636	20241126	104500	42102590	5380	5380	5380	5380	0
637	20241126	104400	42102590	5380	5380	5380	5380	10
638	20241126	104300	42048790	5380	5380	5380	5380	0
639	20241126	104200	42048790	5380	5380	5380	5380	65
640	20241126	104100	41699090	5380	5380	5380	5380	21
641	20241126	104000	41586110	5380	5380	5380	5380	0
642	20241126	103900	41586110	5380	5380	5380	5380	110
643	20241126	103800	40994310	5350	5350	5350	5350	286
644	20241126	103700	39464210	5350	5350	5350	5350	10
645	20241126	103600	39410710	5350	5350	5350	5350	17
646	20241126	103500	39319760	5320	5330	5330	5320	1627
647	20241126	103400	30661870	5320	5350	5350	5320	1029
648	20241126	103300	25177340	5360	5390	5390	5360	247
649	20241126	103200	23853140	5390	5390	5390	5390	58
650	20241126	103100	23540520	5400	5400	5400	5400	1
651	20241126	103000	23535120	5390	5390	5390	5390	0
652	20241126	102900	23535120	5390	5390	5390	5390	0
653	20241126	102800	23535120	5390	5390	5390	5390	46
654	20241126	102700	23287180	5400	5400	5400	5400	0
655	20241126	102600	23287180	5400	5400	5400	5400	1
656	20241126	102500	23281780	5400	5400	5400	5400	3
657	20241126	102400	23265580	5390	5390	5390	5390	1
658	20241126	102300	23260190	5400	5400	5400	5400	0
659	20241126	102200	23260190	5400	5400	5400	5400	1
660	20241126	102100	23254790	5410	5410	5410	5410	0
661	20241126	102000	23254790	5410	5410	5410	5410	1
662	20241126	101900	23249380	5410	5410	5410	5410	0
663	20241126	101800	23249380	5410	5410	5410	5410	2
664	20241126	101700	23238560	5410	5410	5410	5410	0
665	20241126	101600	23238560	5410	5410	5410	5410	1
666	20241126	101500	23233150	5410	5410	5410	5410	5
667	20241126	101400	23206100	5410	5410	5410	5410	1
668	20241126	101300	23200690	5410	5410	5410	5410	1
669	20241126	101200	23195280	5410	5410	5410	5410	0
670	20241126	101100	23195280	5410	5390	5410	5390	13
671	20241126	101000	23125190	5380	5400	5400	5380	500
672	20241126	100900	20435150	5410	5410	5410	5410	1
673	20241126	100800	20429740	5400	5410	5410	5400	70
674	20241126	100700	20051630	5400	5420	5420	5400	1200
675	20241126	100600	13558630	5430	5440	5440	5430	598
676	20241126	100500	10309290	5430	5470	5470	5430	37
677	20241126	100400	10108200	5480	5480	5480	5480	1
678	20241126	100300	10102720	5480	5480	5480	5480	0
679	20241126	100200	10102720	5480	5480	5480	5480	0
680	20241126	100100	10102720	5480	5450	5480	5420	40
681	20241126	100000	9885510	5430	5430	5430	5430	0
682	20241126	095900	9885510	5430	5430	5430	5430	0
683	20241126	095800	9885510	5430	5430	5430	5430	0
684	20241126	095700	9885510	5430	5430	5430	5430	0
685	20241126	095600	9885510	5430	5430	5430	5430	37
686	20241126	095500	9684600	5440	5440	5440	5440	0
687	20241126	095400	9684600	5440	5440	5440	5440	41
688	20241126	095300	9461560	5490	5490	5490	5490	0
689	20241126	095200	9461560	5490	5440	5490	5440	39
690	20241126	095100	9249350	5490	5490	5490	5490	5
691	20241126	095000	9221900	5490	5490	5490	5490	14
692	20241126	094900	9145040	5420	5420	5420	5420	0
693	20241126	094800	9145040	5420	5420	5420	5420	0
694	20241126	094700	9145040	5420	5450	5450	5420	37
695	20241126	094600	8944430	5490	5490	5490	5490	1
696	20241126	094500	8938940	5490	5490	5490	5490	0
697	20241126	094400	8938940	5490	5490	5490	5490	3
698	20241126	094300	8922470	5420	5480	5480	5420	38
699	20241126	094200	8716050	5500	5490	5500	5490	3
700	20241126	094100	8699570	5490	5490	5490	5490	3
701	20241126	094000	8683100	5490	5490	5490	5490	1
702	20241126	093900	8677610	5440	5450	5450	5440	312
703	20241126	093800	6978130	5440	5490	5490	5440	37
704	20241126	093700	6776800	5490	5500	5500	5490	101
705	20241126	093600	6222300	5510	5510	5510	5510	2
706	20241126	093500	6211280	5510	5510	5510	5510	0
707	20241126	093400	6211280	5510	5430	5510	5420	39
708	20241126	093300	5999600	5510	5510	5510	5510	0
709	20241126	093200	5999600	5510	5510	5510	5510	0
710	20241126	093100	5999600	5510	5510	5510	5510	0
711	20241126	093000	5999600	5510	5510	5510	5510	1
712	20241126	092900	5994090	5450	5460	5460	5450	37
713	20241126	092800	5792380	5520	5520	5520	5520	2
714	20241126	092700	5781340	5520	5520	5520	5520	0
715	20241126	092600	5781340	5520	5520	5520	5520	1
716	20241126	092500	5775820	5430	5470	5470	5430	38
717	20241126	092400	5568940	5470	5470	5470	5470	0
718	20241126	092300	5568940	5470	5470	5470	5470	30
719	20241126	092200	5404840	5470	5470	5470	5470	0
720	20241126	092100	5404840	5470	5470	5470	5470	0
721	20241126	092000	5404840	5470	5510	5510	5470	37
722	20241126	091900	5202410	5520	5520	5520	5520	4
723	20241126	091800	5180330	5520	5520	5520	5520	0
724	20241126	091700	5180330	5520	5520	5520	5520	1
725	20241126	091600	5174810	5520	5520	5520	5520	2
726	20241126	091500	5163770	5470	5470	5470	5470	0
727	20241126	091400	5163770	5470	5490	5490	5470	501
728	20241126	091300	2423280	5520	5520	5520	5520	0
729	20241126	091200	2423280	5520	5520	5520	5520	36
730	20241126	091100	2224560	5520	5520	5520	5520	0
731	20241126	091000	2224560	5520	5520	5520	5520	0
732	20241126	090900	2224560	5520	5520	5520	5520	0
733	20241126	090800	2224560	5520	5520	5520	5520	0
734	20241126	090700	2224560	5520	5520	5520	5520	0
735	20241126	090600	2224560	5520	5520	5520	5520	5
736	20241126	090500	2196960	5520	5520	5520	5520	0
737	20241126	090400	2196960	5520	5520	5520	5520	5
738	20241126	090300	2169360	5520	5520	5520	5520	0
739	20241126	090200	2169360	5520	5520	5520	5520	6
740	20241126	090100	2136240	5520	5520	5520	5520	0
741	20241126	090000	2136240	5520	5520	5520	5520	387