KissMeData/352700/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212600	139884275	2930	2930	2930	2930	5831
3	20241126	212500	139884275	2930	2930	2930	2930	0
4	20241126	212400	139884275	2930	2930	2930	2930	0
5	20241126	212300	139884275	2930	2930	2930	2930	0
6	20241126	212200	139884275	2930	2930	2930	2930	0
7	20241126	212100	139884275	2930	2930	2930	2930	0
8	20241126	212000	139884275	2930	2930	2930	2930	0
9	20241126	211900	139884275	2930	2930	2930	2930	0
10	20241126	211800	139884275	2930	2930	2930	2930	0
11	20241126	211700	139884275	2930	2930	2930	2930	0
12	20241126	211600	139884275	2930	2930	2930	2930	0
13	20241126	211500	139884275	2930	2930	2930	2930	0
14	20241126	211400	139884275	2930	2930	2930	2930	0
15	20241126	211300	139884275	2930	2930	2930	2930	0
16	20241126	211200	139884275	2930	2930	2930	2930	0
17	20241126	211100	139884275	2930	2930	2930	2930	0
18	20241126	211000	139884275	2930	2930	2930	2930	0
19	20241126	210900	139884275	2930	2930	2930	2930	0
20	20241126	210800	139884275	2930	2930	2930	2930	0
21	20241126	210700	139884275	2930	2930	2930	2930	0
22	20241126	210600	139884275	2930	2930	2930	2930	0
23	20241126	210500	139884275	2930	2930	2930	2930	0
24	20241126	210400	139884275	2930	2930	2930	2930	0
25	20241126	210300	139884275	2930	2930	2930	2930	0
26	20241126	210200	139884275	2930	2930	2930	2930	0
27	20241126	210100	139884275	2930	2930	2930	2930	0
28	20241126	210000	139884275	2930	2930	2930	2930	0
29	20241126	205900	139884275	2930	2930	2930	2930	0
30	20241126	205800	139884275	2930	2930	2930	2930	0
31	20241126	205700	139884275	2930	2930	2930	2930	0
32	20241126	205600	139884275	2930	2930	2930	2930	5831
33	20241126	205500	139884275	2930	2930	2930	2930	0
34	20241126	205400	139884275	2930	2930	2930	2930	0
35	20241126	205300	139884275	2930	2930	2930	2930	0
36	20241126	205200	139884275	2930	2930	2930	2930	0
37	20241126	205100	139884275	2930	2930	2930	2930	0
38	20241126	205000	139884275	2930	2930	2930	2930	0
39	20241126	204900	139884275	2930	2930	2930	2930	0
40	20241126	204800	139884275	2930	2930	2930	2930	0
41	20241126	204700	139884275	2930	2930	2930	2930	0
42	20241126	204600	139884275	2930	2930	2930	2930	0
43	20241126	204500	139884275	2930	2930	2930	2930	0
44	20241126	204400	139884275	2930	2930	2930	2930	0
45	20241126	204300	139884275	2930	2930	2930	2930	0
46	20241126	204200	139884275	2930	2930	2930	2930	0
47	20241126	204100	139884275	2930	2930	2930	2930	0
48	20241126	204000	139884275	2930	2930	2930	2930	0
49	20241126	203900	139884275	2930	2930	2930	2930	0
50	20241126	203800	139884275	2930	2930	2930	2930	0
51	20241126	203700	139884275	2930	2930	2930	2930	0
52	20241126	203600	139884275	2930	2930	2930	2930	0
53	20241126	203500	139884275	2930	2930	2930	2930	0
54	20241126	203400	139884275	2930	2930	2930	2930	0
55	20241126	203300	139884275	2930	2930	2930	2930	0
56	20241126	203200	139884275	2930	2930	2930	2930	0
57	20241126	203100	139884275	2930	2930	2930	2930	0
58	20241126	203000	139884275	2930	2930	2930	2930	0
59	20241126	202900	139884275	2930	2930	2930	2930	0
60	20241126	202800	139884275	2930	2930	2930	2930	0
61	20241126	202700	139884275	2930	2930	2930	2930	0
62	20241126	202600	139884275	2930	2930	2930	2930	5831
63	20241126	202500	139884275	2930	2930	2930	2930	0
64	20241126	202400	139884275	2930	2930	2930	2930	0
65	20241126	202300	139884275	2930	2930	2930	2930	0
66	20241126	202200	139884275	2930	2930	2930	2930	0
67	20241126	202100	139884275	2930	2930	2930	2930	0
68	20241126	202000	139884275	2930	2930	2930	2930	0
69	20241126	201900	139884275	2930	2930	2930	2930	0
70	20241126	201800	139884275	2930	2930	2930	2930	0
71	20241126	201700	139884275	2930	2930	2930	2930	0
72	20241126	201600	139884275	2930	2930	2930	2930	0
73	20241126	201500	139884275	2930	2930	2930	2930	0
74	20241126	201400	139884275	2930	2930	2930	2930	0
75	20241126	201300	139884275	2930	2930	2930	2930	0
76	20241126	201200	139884275	2930	2930	2930	2930	0
77	20241126	201100	139884275	2930	2930	2930	2930	0
78	20241126	201000	139884275	2930	2930	2930	2930	0
79	20241126	200900	139884275	2930	2930	2930	2930	0
80	20241126	200800	139884275	2930	2930	2930	2930	0
81	20241126	200700	139884275	2930	2930	2930	2930	0
82	20241126	200600	139884275	2930	2930	2930	2930	0
83	20241126	200500	139884275	2930	2930	2930	2930	0
84	20241126	200400	139884275	2930	2930	2930	2930	0
85	20241126	200300	139884275	2930	2930	2930	2930	0
86	20241126	200200	139884275	2930	2930	2930	2930	0
87	20241126	200100	139884275	2930	2930	2930	2930	0
88	20241126	200000	139884275	2930	2930	2930	2930	0
89	20241126	195900	139884275	2930	2930	2930	2930	0
90	20241126	195800	139884275	2930	2930	2930	2930	0
91	20241126	195700	139884275	2930	2930	2930	2930	0
92	20241126	195600	139884275	2930	2930	2930	2930	5831
93	20241126	195500	139884275	2930	2930	2930	2930	0
94	20241126	195400	139884275	2930	2930	2930	2930	0
95	20241126	195300	139884275	2930	2930	2930	2930	0
96	20241126	195200	139884275	2930	2930	2930	2930	0
97	20241126	195100	139884275	2930	2930	2930	2930	0
98	20241126	195000	139884275	2930	2930	2930	2930	0
99	20241126	194900	139884275	2930	2930	2930	2930	0
100	20241126	194800	139884275	2930	2930	2930	2930	0
101	20241126	194700	139884275	2930	2930	2930	2930	0
102	20241126	194600	139884275	2930	2930	2930	2930	0
103	20241126	194500	139884275	2930	2930	2930	2930	0
104	20241126	194400	139884275	2930	2930	2930	2930	0
105	20241126	194300	139884275	2930	2930	2930	2930	0
106	20241126	194200	139884275	2930	2930	2930	2930	0
107	20241126	194100	139884275	2930	2930	2930	2930	0
108	20241126	194000	139884275	2930	2930	2930	2930	0
109	20241126	193900	139884275	2930	2930	2930	2930	0
110	20241126	193800	139884275	2930	2930	2930	2930	0
111	20241126	193700	139884275	2930	2930	2930	2930	0
112	20241126	193600	139884275	2930	2930	2930	2930	0
113	20241126	193500	139884275	2930	2930	2930	2930	0
114	20241126	193400	139884275	2930	2930	2930	2930	0
115	20241126	193300	139884275	2930	2930	2930	2930	0
116	20241126	193200	139884275	2930	2930	2930	2930	0
117	20241126	193100	139884275	2930	2930	2930	2930	0
118	20241126	193000	139884275	2930	2930	2930	2930	0
119	20241126	192900	139884275	2930	2930	2930	2930	0
120	20241126	192800	139884275	2930	2930	2930	2930	0
121	20241126	192700	139884275	2930	2930	2930	2930	0
122	20241126	192600	139884275	2930	2930	2930	2930	5831
123	20241126	192500	139884275	2930	2930	2930	2930	0
124	20241126	192400	139884275	2930	2930	2930	2930	0
125	20241126	192300	139884275	2930	2930	2930	2930	0
126	20241126	192200	139884275	2930	2930	2930	2930	0
127	20241126	192100	139884275	2930	2930	2930	2930	0
128	20241126	192000	139884275	2930	2930	2930	2930	0
129	20241126	191900	139884275	2930	2930	2930	2930	0
130	20241126	191800	139884275	2930	2930	2930	2930	0
131	20241126	191700	139884275	2930	2930	2930	2930	0
132	20241126	191600	139884275	2930	2930	2930	2930	0
133	20241126	191500	139884275	2930	2930	2930	2930	0
134	20241126	191400	139884275	2930	2930	2930	2930	0
135	20241126	191300	139884275	2930	2930	2930	2930	0
136	20241126	191200	139884275	2930	2930	2930	2930	0
137	20241126	191100	139884275	2930	2930	2930	2930	0
138	20241126	191000	139884275	2930	2930	2930	2930	0
139	20241126	190900	139884275	2930	2930	2930	2930	0
140	20241126	190800	139884275	2930	2930	2930	2930	0
141	20241126	190700	139884275	2930	2930	2930	2930	0
142	20241126	190600	139884275	2930	2930	2930	2930	0
143	20241126	190500	139884275	2930	2930	2930	2930	0
144	20241126	190400	139884275	2930	2930	2930	2930	0
145	20241126	190300	139884275	2930	2930	2930	2930	0
146	20241126	190200	139884275	2930	2930	2930	2930	0
147	20241126	190100	139884275	2930	2930	2930	2930	0
148	20241126	190000	139884275	2930	2930	2930	2930	0
149	20241126	185900	139884275	2930	2930	2930	2930	0
150	20241126	185800	139884275	2930	2930	2930	2930	0
151	20241126	185700	139884275	2930	2930	2930	2930	0
152	20241126	185600	139884275	2930	2930	2930	2930	5831
153	20241126	185500	139884275	2930	2930	2930	2930	0
154	20241126	185400	139884275	2930	2930	2930	2930	0
155	20241126	185300	139884275	2930	2930	2930	2930	0
156	20241126	185200	139884275	2930	2930	2930	2930	0
157	20241126	185100	139884275	2930	2930	2930	2930	0
158	20241126	185000	139884275	2930	2930	2930	2930	0
159	20241126	184900	139884275	2930	2930	2930	2930	0
160	20241126	184800	139884275	2930	2930	2930	2930	0
161	20241126	184700	139884275	2930	2930	2930	2930	0
162	20241126	184600	139884275	2930	2930	2930	2930	0
163	20241126	184500	139884275	2930	2930	2930	2930	0
164	20241126	184400	139884275	2930	2930	2930	2930	0
165	20241126	184300	139884275	2930	2930	2930	2930	0
166	20241126	184200	139884275	2930	2930	2930	2930	0
167	20241126	184100	139884275	2930	2930	2930	2930	0
168	20241126	184000	139884275	2930	2930	2930	2930	0
169	20241126	183900	139884275	2930	2930	2930	2930	0
170	20241126	183800	139884275	2930	2930	2930	2930	0
171	20241126	183700	139884275	2930	2930	2930	2930	0
172	20241126	183600	139884275	2930	2930	2930	2930	0
173	20241126	183500	139884275	2930	2930	2930	2930	0
174	20241126	183400	139884275	2930	2930	2930	2930	0
175	20241126	183300	139884275	2930	2930	2930	2930	0
176	20241126	183200	139884275	2930	2930	2930	2930	0
177	20241126	183100	139884275	2930	2930	2930	2930	0
178	20241126	183000	139884275	2930	2930	2930	2930	0
179	20241126	182900	139884275	2930	2930	2930	2930	0
180	20241126	182800	139884275	2930	2930	2930	2930	0
181	20241126	182700	139884275	2930	2930	2930	2930	0
182	20241126	182600	139884275	2930	2930	2930	2930	5831
183	20241126	182500	139884275	2930	2930	2930	2930	0
184	20241126	182400	139884275	2930	2930	2930	2930	0
185	20241126	182300	139884275	2930	2930	2930	2930	0
186	20241126	182200	139884275	2930	2930	2930	2930	0
187	20241126	182100	139884275	2930	2930	2930	2930	0
188	20241126	182000	139884275	2930	2930	2930	2930	0
189	20241126	181900	139884275	2930	2930	2930	2930	0
190	20241126	181800	139884275	2930	2930	2930	2930	0
191	20241126	181700	139884275	2930	2930	2930	2930	0
192	20241126	181600	139884275	2930	2930	2930	2930	0
193	20241126	181500	139884275	2930	2930	2930	2930	0
194	20241126	181400	139884275	2930	2930	2930	2930	0
195	20241126	181300	139884275	2930	2930	2930	2930	0
196	20241126	181200	139884275	2930	2930	2930	2930	0
197	20241126	181100	139884275	2930	2930	2930	2930	0
198	20241126	181000	139884275	2930	2930	2930	2930	0
199	20241126	180900	139884275	2930	2930	2930	2930	0
200	20241126	180800	139884275	2930	2930	2930	2930	0
201	20241126	180700	139884275	2930	2930	2930	2930	0
202	20241126	180600	139884275	2930	2930	2930	2930	0
203	20241126	180500	139884275	2930	2930	2930	2930	0
204	20241126	180400	139884275	2930	2930	2930	2930	0
205	20241126	180300	139884275	2930	2930	2930	2930	0
206	20241126	180200	139884275	2930	2930	2930	2930	0
207	20241126	180100	139884275	2930	2930	2930	2930	0
208	20241126	180000	139884275	2930	2930	2930	2930	0
209	20241126	175900	139884275	2930	2930	2930	2930	0
210	20241126	175800	139884275	2930	2930	2930	2930	0
211	20241126	175700	139884275	2930	2930	2930	2930	0
212	20241126	175600	139884275	2930	2930	2930	2930	5831
213	20241126	175500	139884275	2930	2930	2930	2930	0
214	20241126	175400	139884275	2930	2930	2930	2930	0
215	20241126	175300	139884275	2930	2930	2930	2930	0
216	20241126	175200	139884275	2930	2930	2930	2930	0
217	20241126	175100	139884275	2930	2930	2930	2930	0
218	20241126	175000	139884275	2930	2930	2930	2930	0
219	20241126	174900	139884275	2930	2930	2930	2930	0
220	20241126	174800	139884275	2930	2930	2930	2930	0
221	20241126	174700	139884275	2930	2930	2930	2930	0
222	20241126	174600	139884275	2930	2930	2930	2930	0
223	20241126	174500	139884275	2930	2930	2930	2930	0
224	20241126	174400	139884275	2930	2930	2930	2930	0
225	20241126	174300	139884275	2930	2930	2930	2930	0
226	20241126	174200	139884275	2930	2930	2930	2930	0
227	20241126	174100	139884275	2930	2930	2930	2930	0
228	20241126	174000	139884275	2930	2930	2930	2930	0
229	20241126	173900	139884275	2930	2930	2930	2930	0
230	20241126	173800	139884275	2930	2930	2930	2930	0
231	20241126	173700	139884275	2930	2930	2930	2930	0
232	20241126	173600	139884275	2930	2930	2930	2930	0
233	20241126	173500	139884275	2930	2930	2930	2930	0
234	20241126	173400	139884275	2930	2930	2930	2930	0
235	20241126	173300	139884275	2930	2930	2930	2930	0
236	20241126	173200	139884275	2930	2930	2930	2930	0
237	20241126	173100	139884275	2930	2930	2930	2930	0
238	20241126	173000	139884275	2930	2930	2930	2930	0
239	20241126	172900	139884275	2930	2930	2930	2930	0
240	20241126	172800	139884275	2930	2930	2930	2930	0
241	20241126	172700	139884275	2930	2930	2930	2930	0
242	20241126	172600	139884275	2930	2930	2930	2930	5831
243	20241126	172500	139884275	2930	2930	2930	2930	0
244	20241126	172400	139884275	2930	2930	2930	2930	0
245	20241126	172300	139884275	2930	2930	2930	2930	0
246	20241126	172200	139884275	2930	2930	2930	2930	0
247	20241126	172100	139884275	2930	2930	2930	2930	0
248	20241126	172000	139884275	2930	2930	2930	2930	0
249	20241126	171900	139884275	2930	2930	2930	2930	0
250	20241126	171800	139884275	2930	2930	2930	2930	0
251	20241126	171700	139884275	2930	2930	2930	2930	0
252	20241126	171600	139884275	2930	2930	2930	2930	0
253	20241126	171500	139884275	2930	2930	2930	2930	0
254	20241126	171400	139884275	2930	2930	2930	2930	0
255	20241126	171300	139884275	2930	2930	2930	2930	0
256	20241126	171200	139884275	2930	2930	2930	2930	0
257	20241126	171100	139884275	2930	2930	2930	2930	0
258	20241126	171000	139884275	2930	2930	2930	2930	0
259	20241126	170900	139884275	2930	2930	2930	2930	0
260	20241126	170800	139884275	2930	2930	2930	2930	0
261	20241126	170700	139884275	2930	2930	2930	2930	0
262	20241126	170600	139884275	2930	2930	2930	2930	0
263	20241126	170500	139884275	2930	2930	2930	2930	0
264	20241126	170400	139884275	2930	2930	2930	2930	0
265	20241126	170300	139884275	2930	2930	2930	2930	0
266	20241126	170200	139884275	2930	2930	2930	2930	0
267	20241126	170100	139884275	2930	2930	2930	2930	0
268	20241126	170000	139884275	2930	2930	2930	2930	0
269	20241126	165900	139884275	2930	2930	2930	2930	0
270	20241126	165800	139884275	2930	2930	2930	2930	0
271	20241126	165700	139884275	2930	2930	2930	2930	0
272	20241126	165600	139884275	2930	2930	2930	2930	5831
273	20241126	165500	139884275	2930	2930	2930	2930	0
274	20241126	165400	139884275	2930	2930	2930	2930	0
275	20241126	165300	139884275	2930	2930	2930	2930	0
276	20241126	165200	139884275	2930	2930	2930	2930	0
277	20241126	165100	139884275	2930	2930	2930	2930	0
278	20241126	165000	139884275	2930	2930	2930	2930	0
279	20241126	164900	139884275	2930	2930	2930	2930	0
280	20241126	164800	139884275	2930	2930	2930	2930	0
281	20241126	164700	139884275	2930	2930	2930	2930	0
282	20241126	164600	139884275	2930	2930	2930	2930	0
283	20241126	164500	139884275	2930	2930	2930	2930	0
284	20241126	164400	139884275	2930	2930	2930	2930	0
285	20241126	164300	139884275	2930	2930	2930	2930	0
286	20241126	164200	139884275	2930	2930	2930	2930	0
287	20241126	164100	139884275	2930	2930	2930	2930	0
288	20241126	164000	139884275	2930	2930	2930	2930	0
289	20241126	163900	139884275	2930	2930	2930	2930	0
290	20241126	163800	139884275	2930	2930	2930	2930	0
291	20241126	163700	139884275	2930	2930	2930	2930	0
292	20241126	163600	139884275	2930	2930	2930	2930	0
293	20241126	163500	139884275	2930	2930	2930	2930	0
294	20241126	163400	139884275	2930	2930	2930	2930	0
295	20241126	163300	139884275	2930	2930	2930	2930	0
296	20241126	163200	139884275	2930	2930	2930	2930	0
297	20241126	163100	139884275	2930	2930	2930	2930	0
298	20241126	163000	139884275	2930	2930	2930	2930	0
299	20241126	162900	139884275	2930	2930	2930	2930	0
300	20241126	162800	139884275	2930	2930	2930	2930	0
301	20241126	162700	139884275	2930	2930	2930	2930	0
302	20241126	162600	139884275	2930	2930	2930	2930	5831
303	20241126	162500	139884275	2930	2930	2930	2930	0
304	20241126	162400	139884275	2930	2930	2930	2930	0
305	20241126	162300	139884275	2930	2930	2930	2930	0
306	20241126	162200	139884275	2930	2930	2930	2930	0
307	20241126	162100	139884275	2930	2930	2930	2930	0
308	20241126	162000	139884275	2930	2930	2930	2930	0
309	20241126	161900	139884275	2930	2930	2930	2930	0
310	20241126	161800	139884275	2930	2930	2930	2930	0
311	20241126	161700	139884275	2930	2930	2930	2930	0
312	20241126	161600	139884275	2930	2930	2930	2930	0
313	20241126	161500	139884275	2930	2930	2930	2930	0
314	20241126	161400	139884275	2930	2930	2930	2930	0
315	20241126	161300	139884275	2930	2930	2930	2930	0
316	20241126	161200	139884275	2930	2930	2930	2930	0
317	20241126	161100	139884275	2930	2930	2930	2930	0
318	20241126	161000	139884275	2930	2930	2930	2930	0
319	20241126	160900	139884275	2930	2930	2930	2930	0
320	20241126	160800	139884275	2930	2930	2930	2930	0
321	20241126	160700	139884275	2930	2930	2930	2930	0
322	20241126	160600	139884275	2930	2930	2930	2930	0
323	20241126	160500	139884275	2930	2930	2930	2930	0
324	20241126	160400	139884275	2930	2930	2930	2930	0
325	20241126	160300	139884275	2930	2930	2930	2930	0
326	20241126	160200	139884275	2930	2930	2930	2930	0
327	20241126	160100	139884275	2930	2930	2930	2930	0
328	20241126	160000	139884275	2930	2930	2930	2930	0
329	20241126	155900	139884275	2930	2930	2930	2930	0
330	20241126	155800	139884275	2930	2930	2930	2930	0
331	20241126	155700	139884275	2930	2930	2930	2930	0
332	20241126	155600	139884275	2930	2930	2930	2930	5831
333	20241126	155500	139884275	2930	2930	2930	2930	0
334	20241126	155400	139884275	2930	2930	2930	2930	0
335	20241126	155300	139884275	2930	2930	2930	2930	0
336	20241126	155200	139884275	2930	2930	2930	2930	0
337	20241126	155100	139884275	2930	2930	2930	2930	0
338	20241126	155000	139884275	2930	2930	2930	2930	0
339	20241126	154900	139884275	2930	2930	2930	2930	0
340	20241126	154800	139884275	2930	2930	2930	2930	0
341	20241126	154700	139884275	2930	2930	2930	2930	0
342	20241126	154600	139884275	2930	2930	2930	2930	0
343	20241126	154500	139884275	2930	2930	2930	2930	0
344	20241126	154400	139884275	2930	2930	2930	2930	0
345	20241126	154300	139884275	2930	2930	2930	2930	0
346	20241126	154200	139884275	2930	2930	2930	2930	0
347	20241126	154100	139884275	2930	2930	2930	2930	0
348	20241126	154000	139884275	2930	2930	2930	2930	0
349	20241126	153900	139884275	2930	2930	2930	2930	0
350	20241126	153800	139884275	2930	2930	2930	2930	0
351	20241126	153700	139884275	2930	2930	2930	2930	0
352	20241126	153600	139884275	2930	2930	2930	2930	0
353	20241126	153500	139884275	2930	2930	2930	2930	0
354	20241126	153400	139884275	2930	2930	2930	2930	0
355	20241126	153300	139884275	2930	2930	2930	2930	0
356	20241126	153200	139884275	2930	2930	2930	2930	0
357	20241126	153100	139884275	2930	2930	2930	2930	0
358	20241126	153000	139884275	2930	2930	2930	2930	5831
359	20241126	152900	122799445	2930	2930	2930	2930	0
360	20241126	152800	122799445	2930	2930	2930	2930	0
361	20241126	152700	122799445	2930	2930	2930	2930	0
362	20241126	152600	122799445	2930	2930	2930	2930	0
363	20241126	152500	122799445	2930	2930	2930	2930	0
364	20241126	152400	122799445	2930	2930	2930	2930	0
365	20241126	152300	122799445	2930	2930	2930	2930	0
366	20241126	152200	122799445	2930	2930	2930	2930	0
367	20241126	152100	122799445	2930	2930	2930	2930	0
368	20241126	152000	122799445	2930	2930	2930	2930	0
369	20241126	151900	122799445	2930	2930	2955	2930	3678
370	20241126	151800	112022785	2930	2935	2935	2930	447
371	20241126	151700	110710940	2955	2950	2955	2950	70
372	20241126	151600	110504435	2950	2935	2950	2935	2000
373	20241126	151500	104619165	2925	2925	2925	2925	0
374	20241126	151400	104619165	2925	2925	2925	2925	0
375	20241126	151300	104619165	2925	2925	2925	2925	0
376	20241126	151200	104619165	2925	2925	2925	2925	0
377	20241126	151100	104619165	2925	2925	2925	2925	0
378	20241126	151000	104619165	2925	2925	2925	2925	0
379	20241126	150900	104619165	2925	2925	2925	2925	0
380	20241126	150800	104619165	2925	2925	2925	2925	0
381	20241126	150700	104619165	2925	2925	2925	2925	0
382	20241126	150600	104619165	2925	2925	2925	2925	0
383	20241126	150500	104619165	2925	2925	2925	2925	0
384	20241126	150400	104619165	2925	2925	2925	2925	0
385	20241126	150300	104619165	2925	2925	2925	2925	0
386	20241126	150200	104619165	2925	2925	2925	2925	0
387	20241126	150100	104619165	2925	2925	2925	2925	0
388	20241126	150000	104619165	2925	2925	2925	2925	7
389	20241126	145900	104598690	2925	2925	2925	2925	0
390	20241126	145800	104598690	2925	2925	2925	2925	0
391	20241126	145700	104598690	2925	2925	2925	2925	6
392	20241126	145600	104581140	2925	2925	2925	2925	0
393	20241126	145500	104581140	2925	2935	2940	2925	40
394	20241126	145400	104463775	2940	2940	2940	2940	0
395	20241126	145300	104463775	2940	2925	2940	2925	9
396	20241126	145200	104437410	2940	2935	2940	2935	15
397	20241126	145100	104393335	2930	2930	2940	2930	503
398	20241126	145000	102917235	2920	2925	2925	2920	1216
399	20241126	144900	99360470	2920	2920	2920	2920	0
400	20241126	144800	99360470	2920	2925	2925	2920	3985
401	20241126	144700	87715190	2925	2920	2925	2915	3387
402	20241126	144600	77839215	2925	2920	2925	2915	16
403	20241126	144500	77792515	2920	2920	2925	2910	42
404	20241126	144400	77669925	2910	2910	2910	2910	214
405	20241126	144300	77047185	2910	2920	2925	2910	18
406	20241126	144200	76994660	2910	2910	2910	2910	0
407	20241126	144100	76994660	2910	2920	2925	2910	57
408	20241126	144000	76828280	2910	2910	2910	2910	0
409	20241126	143900	76828280	2910	2910	2910	2910	7
410	20241126	143800	76807910	2925	2920	2925	2920	281
411	20241126	143700	75987375	2910	2910	2910	2910	6
412	20241126	143600	75969915	2920	2920	2920	2920	0
413	20241126	143500	75969915	2920	2920	2920	2920	0
414	20241126	143400	75969915	2920	2915	2920	2910	999
415	20241126	143300	73053980	2915	2915	2915	2915	1874
416	20241126	143200	67591270	2915	2920	2920	2915	585
417	20241126	143100	65883105	2920	2920	2920	2920	1010
418	20241126	143000	62933905	2915	2915	2915	2915	7
419	20241126	142900	62913500	2915	2915	2915	2915	45
420	20241126	142800	62782325	2915	2915	2915	2915	0
421	20241126	142700	62782325	2915	2915	2915	2915	6
422	20241126	142600	62764835	2915	2915	2915	2915	0
423	20241126	142500	62764835	2915	2915	2915	2915	7
424	20241126	142400	62744430	2925	2925	2925	2925	429
425	20241126	142300	61489605	2915	2915	2915	2915	7
426	20241126	142200	61469200	2915	2915	2915	2915	0
427	20241126	142100	61469200	2915	2915	2915	2915	7
428	20241126	142000	61448795	2915	2915	2915	2915	0
429	20241126	141900	61448795	2915	2915	2915	2915	0
430	20241126	141800	61448795	2915	2915	2915	2915	6
431	20241126	141700	61431305	2915	2915	2915	2915	0
432	20241126	141600	61431305	2915	2915	2915	2915	7
433	20241126	141500	61410900	2930	2930	2930	2930	1
434	20241126	141400	61407970	2915	2915	2915	2915	7
435	20241126	141300	61387565	2915	2915	2915	2915	0
436	20241126	141200	61387565	2915	2915	2915	2915	0
437	20241126	141100	61387565	2915	2915	2915	2915	6
438	20241126	141000	61370075	2930	2930	2930	2930	1
439	20241126	140900	61367145	2915	2915	2915	2915	7
440	20241126	140800	61346740	2930	2930	2930	2930	0
441	20241126	140700	61346740	2930	2920	2930	2915	3015
442	20241126	140600	52542965	2920	2925	2925	2920	171
443	20241126	140500	52043220	2930	2930	2930	2930	1
444	20241126	140400	52040290	2920	2920	2920	2920	7
445	20241126	140300	52019850	2930	2930	2930	2930	0
446	20241126	140200	52019850	2930	2920	2930	2920	7
447	20241126	140100	51999400	2930	2930	2930	2930	1
448	20241126	140000	51996470	2920	2930	2930	2920	687
449	20241126	135900	49983630	2920	2920	2920	2920	0
450	20241126	135800	49983630	2920	2920	2920	2920	7
451	20241126	135700	49963190	2930	2930	2930	2930	177
452	20241126	135600	49444580	2930	2925	2930	2925	505
453	20241126	135500	47965555	2920	2915	2920	2915	81
454	20241126	135400	47729185	2915	2915	2915	2915	0
455	20241126	135300	47729185	2915	2915	2915	2915	6
456	20241126	135200	47711695	2920	2920	2920	2920	0
457	20241126	135100	47711695	2920	2920	2920	2920	2
458	20241126	135000	47705855	2925	2925	2925	2925	6
459	20241126	134900	47688305	2925	2925	2925	2925	1
460	20241126	134800	47685380	2920	2920	2920	2920	197
461	20241126	134700	47110140	2925	2925	2925	2925	0
462	20241126	134600	47110140	2925	2930	2930	2925	592
463	20241126	134500	45376040	2930	2930	2930	2930	1
464	20241126	134400	45373110	2925	2925	2925	2925	107
465	20241126	134300	45060135	2925	2925	2930	2925	4
466	20241126	134200	45048430	2925	2915	2925	2915	11
467	20241126	134100	45016330	2920	2910	2930	2910	270
468	20241126	134000	44230535	2910	2910	2910	2910	1
469	20241126	133900	44227625	2900	2900	2900	2900	7
470	20241126	133800	44207325	2910	2910	2910	2910	0
471	20241126	133700	44207325	2910	2900	2910	2900	7
472	20241126	133600	44187015	2910	2910	2910	2910	1
473	20241126	133500	44184105	2900	2900	2900	2900	7
474	20241126	133400	44163805	2900	2900	2900	2900	0
475	20241126	133300	44163805	2900	2900	2900	2900	0
476	20241126	133200	44163805	2900	2900	2900	2900	7
477	20241126	133100	44143505	2900	2900	2900	2900	0
478	20241126	133000	44143505	2900	2900	2900	2900	7
479	20241126	132900	44123205	2900	2900	2900	2900	0
480	20241126	132800	44123205	2900	2900	2900	2900	6
481	20241126	132700	44105805	2900	2900	2900	2900	0
482	20241126	132600	44105805	2900	2900	2900	2900	0
483	20241126	132500	44105805	2900	2900	2900	2900	7
484	20241126	132400	44085505	2900	2900	2900	2900	1
485	20241126	132300	44082605	2900	2900	2900	2900	7
486	20241126	132200	44062305	2900	2900	2900	2900	0
487	20241126	132100	44062305	2900	2900	2900	2900	6
488	20241126	132000	44044905	2910	2910	2910	2910	0
489	20241126	131900	44044905	2910	2900	2910	2900	8
490	20241126	131800	44021695	2905	2905	2905	2905	10
491	20241126	131700	43992645	2905	2905	2905	2905	103
492	20241126	131600	43693430	2900	2900	2900	2900	7
493	20241126	131500	43673130	2905	2905	2905	2905	0
494	20241126	131400	43673130	2905	2900	2905	2900	13
495	20241126	131300	43635425	2905	2905	2905	2905	1
496	20241126	131200	43632520	2900	2900	2900	2900	6
497	20241126	131100	43615120	2905	2905	2905	2905	0
498	20241126	131000	43615120	2905	2905	2905	2905	0
499	20241126	130900	43615120	2905	2905	2905	2905	1
500	20241126	130800	43612215	2910	2910	2910	2910	0
501	20241126	130700	43612215	2910	2900	2910	2900	8
502	20241126	130600	43589005	2910	2910	2910	2910	1
503	20241126	130500	43586095	2900	2910	2910	2900	8
504	20241126	130400	43562885	2905	2905	2905	2905	91
505	20241126	130300	43298530	2905	2905	2905	2905	3
506	20241126	130200	43289815	2905	2905	2905	2905	0
507	20241126	130100	43289815	2905	2905	2905	2905	0
508	20241126	130000	43289815	2905	2905	2905	2905	7
509	20241126	125900	43269480	2910	2910	2910	2910	1
510	20241126	125800	43266570	2900	2900	2900	2900	7
511	20241126	125700	43246270	2905	2905	2905	2905	0
512	20241126	125600	43246270	2905	2905	2905	2905	6
513	20241126	125500	43228840	2905	2905	2905	2905	0
514	20241126	125400	43228840	2905	2905	2905	2905	0
515	20241126	125300	43228840	2905	2905	2905	2905	7
516	20241126	125200	43208505	2905	2905	2905	2905	0
517	20241126	125100	43208505	2905	2905	2905	2905	7
518	20241126	125000	43188170	2925	2915	2925	2915	5
519	20241126	124900	43173585	2915	2905	2930	2905	137
520	20241126	124800	42773420	2905	2905	2905	2905	925
521	20241126	124700	40086295	2905	2905	2905	2905	1
522	20241126	124600	40083390	2900	2900	2900	2900	6
523	20241126	124500	40065990	2900	2900	2900	2900	0
524	20241126	124400	40065990	2900	2900	2900	2900	17
525	20241126	124300	40016690	2900	2900	2900	2900	0
526	20241126	124200	40016690	2900	2900	2900	2900	7
527	20241126	124100	39996390	2900	2900	2900	2900	0
528	20241126	124000	39996390	2900	2900	2900	2900	8
529	20241126	123900	39973190	2900	2900	2900	2900	0
530	20241126	123800	39973190	2900	2900	2900	2900	0
531	20241126	123700	39973190	2900	2900	2900	2900	6
532	20241126	123600	39955790	2900	2900	2900	2900	0
533	20241126	123500	39955790	2900	2900	2900	2900	7
534	20241126	123400	39935490	2900	2900	2900	2900	8
535	20241126	123300	39912290	2900	2900	2900	2900	8
536	20241126	123200	39889090	2905	2905	2905	2905	1
537	20241126	123100	39886185	2900	2900	2900	2900	4
538	20241126	123000	39874585	2900	2900	2900	2900	7
539	20241126	122900	39854285	2905	2905	2905	2905	0
540	20241126	122800	39854285	2905	2900	2905	2900	7
541	20241126	122700	39833980	2900	2900	2900	2900	0
542	20241126	122600	39833980	2900	2900	2900	2900	7
543	20241126	122500	39813680	2900	2900	2900	2900	0
544	20241126	122400	39813680	2900	2900	2900	2900	16
545	20241126	122300	39767280	2905	2905	2905	2905	0
546	20241126	122200	39767280	2905	2905	2905	2905	0
547	20241126	122100	39767280	2905	2900	2905	2900	542
548	20241126	122000	38192800	2905	2905	2905	2905	3
549	20241126	121900	38184085	2905	2905	2905	2905	7
550	20241126	121800	38163750	2905	2905	2905	2905	0
551	20241126	121700	38163750	2905	2905	2905	2905	7
552	20241126	121600	38143415	2905	2905	2905	2905	0
553	20241126	121500	38143415	2905	2905	2905	2905	0
554	20241126	121400	38143415	2905	2905	2905	2905	16
555	20241126	121300	38096935	2905	2905	2905	2905	1
556	20241126	121200	38094030	2905	2905	2905	2905	96
557	20241126	121100	37815150	2905	2905	2905	2905	20
558	20241126	121000	37757050	2905	2905	2905	2905	7
559	20241126	120900	37736715	2905	2905	2905	2905	0
560	20241126	120800	37736715	2905	2905	2905	2905	0
561	20241126	120700	37736715	2905	2905	2905	2905	7
562	20241126	120600	37716380	2905	2905	2905	2905	0
563	20241126	120500	37716380	2905	2905	2905	2905	8
564	20241126	120400	37693140	2905	2905	2905	2905	9
565	20241126	120300	37666995	2905	2905	2905	2905	6
566	20241126	120200	37649565	2905	2905	2905	2905	0
567	20241126	120100	37649565	2905	2905	2905	2905	27
568	20241126	120000	37571130	2905	2905	2905	2905	0
569	20241126	115900	37571130	2905	2905	2905	2905	0
570	20241126	115800	37571130	2905	2905	2905	2905	7
571	20241126	115700	37550795	2905	2905	2905	2905	0
572	20241126	115600	37550795	2905	2905	2905	2905	6
573	20241126	115500	37533365	2905	2905	2905	2905	1
574	20241126	115400	37530460	2905	2905	2905	2905	16
575	20241126	115300	37483980	2905	2905	2905	2905	1
576	20241126	115200	37481075	2905	2905	2905	2905	541
577	20241126	115100	35909470	2905	2910	2910	2905	156
578	20241126	115000	35455655	2905	2910	2910	2905	127
579	20241126	114900	35086090	2910	2910	2910	2910	7
580	20241126	114800	35065720	2910	2910	2910	2910	0
581	20241126	114700	35065720	2910	2910	2910	2910	6
582	20241126	114600	35048260	2910	2910	2910	2910	0
583	20241126	114500	35048260	2910	2910	2910	2910	8
584	20241126	114400	35024980	2910	2910	2910	2910	9
585	20241126	114300	34998790	2910	2910	2910	2910	0
586	20241126	114200	34998790	2910	2910	2910	2910	7
587	20241126	114100	34978420	2910	2910	2910	2910	18
588	20241126	114000	34926040	2910	2910	2910	2910	8
589	20241126	113900	34902760	2910	2910	2910	2910	0
590	20241126	113800	34902760	2910	2910	2910	2910	6
591	20241126	113700	34885300	2910	2910	2910	2910	0
592	20241126	113600	34885300	2910	2910	2910	2910	0
593	20241126	113500	34885300	2910	2910	2910	2910	7
594	20241126	113400	34864930	2910	2910	2910	2910	9
595	20241126	113300	34838740	2910	2910	2910	2910	7
596	20241126	113200	34818370	2920	2915	2920	2915	65
597	20241126	113100	34628890	2915	2915	2915	2915	26
598	20241126	113000	34553100	2915	2915	2915	2915	0
599	20241126	112900	34553100	2915	2915	2915	2915	1
600	20241126	112800	34550185	2915	2915	2915	2915	7
601	20241126	112700	34529780	2915	2915	2915	2915	0
602	20241126	112600	34529780	2915	2915	2915	2915	43
603	20241126	112500	34404435	2915	2915	2915	2915	0
604	20241126	112400	34404435	2915	2915	2915	2915	16
605	20241126	112300	34357795	2915	2915	2915	2915	1
606	20241126	112200	34354880	2915	2915	2915	2915	6
607	20241126	112100	34337390	2915	2915	2915	2915	20
608	20241126	112000	34279090	2915	2915	2915	2915	300
609	20241126	111900	33404590	2915	2915	2915	2915	7
610	20241126	111800	33384185	2915	2915	2915	2915	0
611	20241126	111700	33384185	2915	2915	2915	2915	7
612	20241126	111600	33363780	2920	2920	2920	2920	1
613	20241126	111500	33360860	2915	2915	2915	2915	7
614	20241126	111400	33340455	2915	2915	2915	2915	197
615	20241126	111300	32766200	2915	2915	2915	2915	0
616	20241126	111200	32766200	2915	2915	2915	2915	6
617	20241126	111100	32748710	2915	2915	2915	2915	20
618	20241126	111000	32690410	2915	2915	2915	2915	7
619	20241126	110900	32670005	2915	2915	2915	2915	0
620	20241126	110800	32670005	2915	2915	2915	2915	7
621	20241126	110700	32649600	2915	2915	2915	2915	0
622	20241126	110600	32649600	2915	2915	2915	2915	6
623	20241126	110500	32632110	2915	2915	2915	2915	0
624	20241126	110400	32632110	2915	2915	2915	2915	10
625	20241126	110300	32602960	2915	2915	2915	2915	7
626	20241126	110200	32582555	2915	2915	2915	2915	0
627	20241126	110100	32582555	2915	2915	2915	2915	29
628	20241126	110000	32498020	2915	2915	2915	2915	1
629	20241126	105900	32495105	2915	2915	2915	2915	7
630	20241126	105800	32474700	2915	2915	2915	2915	0
631	20241126	105700	32474700	2915	2915	2915	2915	0
632	20241126	105600	32474700	2915	2915	2915	2915	6
633	20241126	105500	32457210	2915	2915	2915	2915	0
634	20241126	105400	32457210	2915	2915	2915	2915	15
635	20241126	105300	32413485	2915	2915	2915	2915	1
636	20241126	105200	32410570	2915	2915	2915	2915	7
637	20241126	105100	32390165	2915	2915	2915	2915	20
638	20241126	105000	32331865	2915	2915	2915	2915	0
639	20241126	104900	32331865	2915	2915	2915	2915	7
640	20241126	104800	32311460	2915	2915	2915	2915	0
641	20241126	104700	32311460	2915	2915	2915	2915	6
642	20241126	104600	32293970	2915	2915	2915	2915	0
643	20241126	104500	32293970	2915	2915	2915	2915	7
644	20241126	104400	32273565	2915	2915	2915	2915	10
645	20241126	104300	32244415	2915	2915	2915	2915	7
646	20241126	104200	32224010	2915	2915	2915	2915	0
647	20241126	104100	32224010	2915	2915	2915	2915	37
648	20241126	104000	32116155	2915	2915	2915	2915	6
649	20241126	103900	32098665	2920	2920	2925	2920	17
650	20241126	103800	32049010	2920	2920	2920	2920	17
651	20241126	103700	31999370	2920	2920	2920	2920	0
652	20241126	103600	31999370	2920	2920	2920	2920	7
653	20241126	103500	31978930	2920	2920	2920	2920	0
654	20241126	103400	31978930	2920	2920	2920	2920	8
655	20241126	103300	31955570	2920	2920	2920	2920	7
656	20241126	103200	31935130	2920	2920	2920	2920	0
657	20241126	103100	31935130	2920	2920	2930	2920	75
658	20241126	103000	31715925	2915	2915	2915	2915	1
659	20241126	102900	31713010	2915	2915	2915	2915	7
660	20241126	102800	31692605	2925	2920	2925	2915	103
661	20241126	102700	31392090	2925	2920	2925	2920	35
662	20241126	102600	31289855	2925	2925	2925	2925	1
663	20241126	102500	31286930	2920	2920	2920	2920	0
664	20241126	102400	31286930	2920	2920	2920	2920	9
665	20241126	102300	31260650	2920	2920	2920	2920	1
666	20241126	102200	31257730	2920	2920	2920	2920	0
667	20241126	102100	31257730	2920	2920	2920	2920	20
668	20241126	102000	31199330	2920	2920	2920	2920	1
669	20241126	101900	31196410	2920	2920	2920	2920	62
670	20241126	101800	31015370	2920	2920	2920	2920	0
671	20241126	101700	31015370	2920	2920	2920	2920	0
672	20241126	101600	31015370	2920	2920	2920	2920	10
673	20241126	101500	30986170	2915	2915	2915	2915	51
674	20241126	101400	30837505	2925	2920	2925	2920	5
675	20241126	101300	30822890	2925	2920	2925	2920	16
676	20241126	101200	30776130	2920	2920	2925	2920	125
677	20241126	101100	30411120	2920	2920	2920	2920	20
678	20241126	101000	30352720	2920	2920	2920	2920	0
679	20241126	100900	30352720	2920	2920	2920	2920	0
680	20241126	100800	30352720	2920	2920	2920	2920	0
681	20241126	100700	30352720	2920	2920	2920	2920	1
682	20241126	100600	30349800	2930	2930	2930	2930	0
683	20241126	100500	30349800	2930	2915	2930	2915	28
684	20241126	100400	30268030	2915	2915	2930	2915	25
685	20241126	100300	30195065	2915	2915	2930	2915	15
686	20241126	100200	30151250	2930	2915	2930	2915	179
687	20241126	100100	29629420	2910	2910	2910	2910	55
688	20241126	100000	29469370	2910	2910	2910	2910	1
689	20241126	095900	29466460	2915	2915	2915	2915	0
690	20241126	095800	29466460	2915	2915	2915	2915	0
691	20241126	095700	29466460	2915	2915	2915	2915	0
692	20241126	095600	29466460	2915	2915	2915	2915	0
693	20241126	095500	29466460	2915	2915	2915	2915	0
694	20241126	095400	29466460	2915	2915	2915	2915	0
695	20241126	095300	29466460	2915	2915	2915	2915	0
696	20241126	095200	29466460	2915	2915	2915	2915	0
697	20241126	095100	29466460	2915	2915	2915	2915	13
698	20241126	095000	29428565	2920	2920	2920	2920	0
699	20241126	094900	29428565	2920	2920	2920	2920	0
700	20241126	094800	29428565	2920	2920	2920	2920	0
701	20241126	094700	29428565	2920	2920	2920	2920	0
702	20241126	094600	29428565	2920	2920	2920	2920	0
703	20241126	094500	29428565	2920	2920	2920	2920	0
704	20241126	094400	29428565	2920	2920	2920	2920	0
705	20241126	094300	29428565	2920	2920	2920	2920	1
706	20241126	094200	29425645	2920	2920	2920	2920	3
707	20241126	094100	29416885	2925	2925	2925	2925	0
708	20241126	094000	29416885	2925	2925	2925	2925	0
709	20241126	093900	29416885	2925	2920	2925	2920	4
710	20241126	093800	29405195	2920	2920	2920	2920	0
711	20241126	093700	29405195	2920	2920	2925	2920	12
712	20241126	093600	29370140	2915	2915	2915	2915	9
713	20241126	093500	29343905	2935	2935	2935	2935	0
714	20241126	093400	29343905	2935	2935	2935	2935	0
715	20241126	093300	29343905	2935	2935	2935	2935	0
716	20241126	093200	29343905	2935	2935	2935	2935	0
717	20241126	093100	29343905	2935	2920	2935	2920	61
718	20241126	093000	29165665	2915	2915	2915	2915	2
719	20241126	092900	29159835	2925	2925	2925	2925	0
720	20241126	092800	29159835	2925	2920	2925	2920	12
721	20241126	092700	29124775	2915	2915	2915	2915	30
722	20241126	092600	29037325	2915	2940	2940	2915	78
723	20241126	092500	28809055	2940	2905	2940	2905	2010
724	20241126	092400	22946980	2905	2905	2915	2905	14
725	20241126	092300	22906275	2905	2905	2910	2905	12
726	20241126	092200	22871390	2900	2890	2910	2890	728
727	20241126	092100	20760770	2890	2895	2895	2890	235
728	20241126	092000	20080625	2895	2895	2895	2895	2
729	20241126	091900	20074835	2905	2905	2905	2905	0
730	20241126	091800	20074835	2905	2905	2905	2905	1
731	20241126	091700	20071930	2905	2905	2905	2905	1
732	20241126	091600	20069025	2900	2900	2900	2900	0
733	20241126	091500	20069025	2900	2900	2900	2900	2
734	20241126	091400	20063225	2910	2905	2910	2905	6
735	20241126	091300	20045775	2900	2900	2900	2900	1
736	20241126	091200	20042875	2915	2915	2915	2915	0
737	20241126	091100	20042875	2915	2915	2915	2915	0
738	20241126	091000	20042875	2915	2915	2915	2915	0
739	20241126	090900	20042875	2915	2915	2915	2915	0
740	20241126	090800	20042875	2915	2915	2915	2915	0
741	20241126	090700	20042875	2915	2895	2915	2895	9
742	20241126	090600	20016800	2895	2870	2895	2870	1370
743	20241126	090500	16068160	2875	2875	2875	2875	0
744	20241126	090400	16068160	2875	2875	2875	2875	0
745	20241126	090300	16068160	2875	2875	2875	2875	1
746	20241126	090200	16065285	2875	2875	2875	2875	1
747	20241126	090100	16062410	2885	2865	2885	2865	1323
748	20241126	090000	12268390	2895	2805	2915	2805	4360