KissMeData/365270/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212900	439273160	5860	5860	5860	5860	517
3	20241126	212800	439273160	5860	5860	5860	5860	0
4	20241126	212700	439273160	5860	5860	5860	5860	0
5	20241126	212600	439273160	5860	5860	5860	5860	0
6	20241126	212500	439273160	5860	5860	5860	5860	0
7	20241126	212400	439273160	5860	5860	5860	5860	0
8	20241126	212300	439273160	5860	5860	5860	5860	0
9	20241126	212200	439273160	5860	5860	5860	5860	0
10	20241126	212100	439273160	5860	5860	5860	5860	0
11	20241126	212000	439273160	5860	5860	5860	5860	0
12	20241126	211900	439273160	5860	5860	5860	5860	0
13	20241126	211800	439273160	5860	5860	5860	5860	0
14	20241126	211700	439273160	5860	5860	5860	5860	0
15	20241126	211600	439273160	5860	5860	5860	5860	0
16	20241126	211500	439273160	5860	5860	5860	5860	0
17	20241126	211400	439273160	5860	5860	5860	5860	0
18	20241126	211300	439273160	5860	5860	5860	5860	0
19	20241126	211200	439273160	5860	5860	5860	5860	0
20	20241126	211100	439273160	5860	5860	5860	5860	0
21	20241126	211000	439273160	5860	5860	5860	5860	0
22	20241126	210900	439273160	5860	5860	5860	5860	0
23	20241126	210800	439273160	5860	5860	5860	5860	0
24	20241126	210700	439273160	5860	5860	5860	5860	0
25	20241126	210600	439273160	5860	5860	5860	5860	0
26	20241126	210500	439273160	5860	5860	5860	5860	0
27	20241126	210400	439273160	5860	5860	5860	5860	0
28	20241126	210300	439273160	5860	5860	5860	5860	0
29	20241126	210200	439273160	5860	5860	5860	5860	0
30	20241126	210100	439273160	5860	5860	5860	5860	0
31	20241126	210000	439273160	5860	5860	5860	5860	0
32	20241126	205900	439273160	5860	5860	5860	5860	517
33	20241126	205800	439273160	5860	5860	5860	5860	0
34	20241126	205700	439273160	5860	5860	5860	5860	0
35	20241126	205600	439273160	5860	5860	5860	5860	0
36	20241126	205500	439273160	5860	5860	5860	5860	0
37	20241126	205400	439273160	5860	5860	5860	5860	0
38	20241126	205300	439273160	5860	5860	5860	5860	0
39	20241126	205200	439273160	5860	5860	5860	5860	0
40	20241126	205100	439273160	5860	5860	5860	5860	0
41	20241126	205000	439273160	5860	5860	5860	5860	0
42	20241126	204900	439273160	5860	5860	5860	5860	0
43	20241126	204800	439273160	5860	5860	5860	5860	0
44	20241126	204700	439273160	5860	5860	5860	5860	0
45	20241126	204600	439273160	5860	5860	5860	5860	0
46	20241126	204500	439273160	5860	5860	5860	5860	0
47	20241126	204400	439273160	5860	5860	5860	5860	0
48	20241126	204300	439273160	5860	5860	5860	5860	0
49	20241126	204200	439273160	5860	5860	5860	5860	0
50	20241126	204100	439273160	5860	5860	5860	5860	0
51	20241126	204000	439273160	5860	5860	5860	5860	0
52	20241126	203900	439273160	5860	5860	5860	5860	0
53	20241126	203800	439273160	5860	5860	5860	5860	0
54	20241126	203700	439273160	5860	5860	5860	5860	0
55	20241126	203600	439273160	5860	5860	5860	5860	0
56	20241126	203500	439273160	5860	5860	5860	5860	0
57	20241126	203400	439273160	5860	5860	5860	5860	0
58	20241126	203300	439273160	5860	5860	5860	5860	0
59	20241126	203200	439273160	5860	5860	5860	5860	0
60	20241126	203100	439273160	5860	5860	5860	5860	0
61	20241126	203000	439273160	5860	5860	5860	5860	0
62	20241126	202900	439273160	5860	5860	5860	5860	517
63	20241126	202800	439273160	5860	5860	5860	5860	0
64	20241126	202700	439273160	5860	5860	5860	5860	0
65	20241126	202600	439273160	5860	5860	5860	5860	0
66	20241126	202500	439273160	5860	5860	5860	5860	0
67	20241126	202400	439273160	5860	5860	5860	5860	0
68	20241126	202300	439273160	5860	5860	5860	5860	0
69	20241126	202200	439273160	5860	5860	5860	5860	0
70	20241126	202100	439273160	5860	5860	5860	5860	0
71	20241126	202000	439273160	5860	5860	5860	5860	0
72	20241126	201900	439273160	5860	5860	5860	5860	0
73	20241126	201800	439273160	5860	5860	5860	5860	0
74	20241126	201700	439273160	5860	5860	5860	5860	0
75	20241126	201600	439273160	5860	5860	5860	5860	0
76	20241126	201500	439273160	5860	5860	5860	5860	0
77	20241126	201400	439273160	5860	5860	5860	5860	0
78	20241126	201300	439273160	5860	5860	5860	5860	0
79	20241126	201200	439273160	5860	5860	5860	5860	0
80	20241126	201100	439273160	5860	5860	5860	5860	0
81	20241126	201000	439273160	5860	5860	5860	5860	0
82	20241126	200900	439273160	5860	5860	5860	5860	0
83	20241126	200800	439273160	5860	5860	5860	5860	0
84	20241126	200700	439273160	5860	5860	5860	5860	0
85	20241126	200600	439273160	5860	5860	5860	5860	0
86	20241126	200500	439273160	5860	5860	5860	5860	0
87	20241126	200400	439273160	5860	5860	5860	5860	0
88	20241126	200300	439273160	5860	5860	5860	5860	0
89	20241126	200200	439273160	5860	5860	5860	5860	0
90	20241126	200100	439273160	5860	5860	5860	5860	0
91	20241126	200000	439273160	5860	5860	5860	5860	0
92	20241126	195900	439273160	5860	5860	5860	5860	517
93	20241126	195800	439273160	5860	5860	5860	5860	0
94	20241126	195700	439273160	5860	5860	5860	5860	0
95	20241126	195600	439273160	5860	5860	5860	5860	0
96	20241126	195500	439273160	5860	5860	5860	5860	0
97	20241126	195400	439273160	5860	5860	5860	5860	0
98	20241126	195300	439273160	5860	5860	5860	5860	0
99	20241126	195200	439273160	5860	5860	5860	5860	0
100	20241126	195100	439273160	5860	5860	5860	5860	0
101	20241126	195000	439273160	5860	5860	5860	5860	0
102	20241126	194900	439273160	5860	5860	5860	5860	0
103	20241126	194800	439273160	5860	5860	5860	5860	0
104	20241126	194700	439273160	5860	5860	5860	5860	0
105	20241126	194600	439273160	5860	5860	5860	5860	0
106	20241126	194500	439273160	5860	5860	5860	5860	0
107	20241126	194400	439273160	5860	5860	5860	5860	0
108	20241126	194300	439273160	5860	5860	5860	5860	0
109	20241126	194200	439273160	5860	5860	5860	5860	0
110	20241126	194100	439273160	5860	5860	5860	5860	0
111	20241126	194000	439273160	5860	5860	5860	5860	0
112	20241126	193900	439273160	5860	5860	5860	5860	0
113	20241126	193800	439273160	5860	5860	5860	5860	0
114	20241126	193700	439273160	5860	5860	5860	5860	0
115	20241126	193600	439273160	5860	5860	5860	5860	0
116	20241126	193500	439273160	5860	5860	5860	5860	0
117	20241126	193400	439273160	5860	5860	5860	5860	0
118	20241126	193300	439273160	5860	5860	5860	5860	0
119	20241126	193200	439273160	5860	5860	5860	5860	0
120	20241126	193100	439273160	5860	5860	5860	5860	0
121	20241126	193000	439273160	5860	5860	5860	5860	0
122	20241126	192900	439273160	5860	5860	5860	5860	517
123	20241126	192800	439273160	5860	5860	5860	5860	0
124	20241126	192700	439273160	5860	5860	5860	5860	0
125	20241126	192600	439273160	5860	5860	5860	5860	0
126	20241126	192500	439273160	5860	5860	5860	5860	0
127	20241126	192400	439273160	5860	5860	5860	5860	0
128	20241126	192300	439273160	5860	5860	5860	5860	0
129	20241126	192200	439273160	5860	5860	5860	5860	0
130	20241126	192100	439273160	5860	5860	5860	5860	0
131	20241126	192000	439273160	5860	5860	5860	5860	0
132	20241126	191900	439273160	5860	5860	5860	5860	0
133	20241126	191800	439273160	5860	5860	5860	5860	0
134	20241126	191700	439273160	5860	5860	5860	5860	0
135	20241126	191600	439273160	5860	5860	5860	5860	0
136	20241126	191500	439273160	5860	5860	5860	5860	0
137	20241126	191400	439273160	5860	5860	5860	5860	0
138	20241126	191300	439273160	5860	5860	5860	5860	0
139	20241126	191200	439273160	5860	5860	5860	5860	0
140	20241126	191100	439273160	5860	5860	5860	5860	0
141	20241126	191000	439273160	5860	5860	5860	5860	0
142	20241126	190900	439273160	5860	5860	5860	5860	0
143	20241126	190800	439273160	5860	5860	5860	5860	0
144	20241126	190700	439273160	5860	5860	5860	5860	0
145	20241126	190600	439273160	5860	5860	5860	5860	0
146	20241126	190500	439273160	5860	5860	5860	5860	0
147	20241126	190400	439273160	5860	5860	5860	5860	0
148	20241126	190300	439273160	5860	5860	5860	5860	0
149	20241126	190200	439273160	5860	5860	5860	5860	0
150	20241126	190100	439273160	5860	5860	5860	5860	0
151	20241126	190000	439273160	5860	5860	5860	5860	0
152	20241126	185900	439273160	5860	5860	5860	5860	517
153	20241126	185800	439273160	5860	5860	5860	5860	0
154	20241126	185700	439273160	5860	5860	5860	5860	0
155	20241126	185600	439273160	5860	5860	5860	5860	0
156	20241126	185500	439273160	5860	5860	5860	5860	0
157	20241126	185400	439273160	5860	5860	5860	5860	0
158	20241126	185300	439273160	5860	5860	5860	5860	0
159	20241126	185200	439273160	5860	5860	5860	5860	0
160	20241126	185100	439273160	5860	5860	5860	5860	0
161	20241126	185000	439273160	5860	5860	5860	5860	0
162	20241126	184900	439273160	5860	5860	5860	5860	0
163	20241126	184800	439273160	5860	5860	5860	5860	0
164	20241126	184700	439273160	5860	5860	5860	5860	0
165	20241126	184600	439273160	5860	5860	5860	5860	0
166	20241126	184500	439273160	5860	5860	5860	5860	0
167	20241126	184400	439273160	5860	5860	5860	5860	0
168	20241126	184300	439273160	5860	5860	5860	5860	0
169	20241126	184200	439273160	5860	5860	5860	5860	0
170	20241126	184100	439273160	5860	5860	5860	5860	0
171	20241126	184000	439273160	5860	5860	5860	5860	0
172	20241126	183900	439273160	5860	5860	5860	5860	0
173	20241126	183800	439273160	5860	5860	5860	5860	0
174	20241126	183700	439273160	5860	5860	5860	5860	0
175	20241126	183600	439273160	5860	5860	5860	5860	0
176	20241126	183500	439273160	5860	5860	5860	5860	0
177	20241126	183400	439273160	5860	5860	5860	5860	0
178	20241126	183300	439273160	5860	5860	5860	5860	0
179	20241126	183200	439273160	5860	5860	5860	5860	0
180	20241126	183100	439273160	5860	5860	5860	5860	0
181	20241126	183000	439273160	5860	5860	5860	5860	0
182	20241126	182900	439273160	5860	5860	5860	5860	517
183	20241126	182800	439273160	5860	5860	5860	5860	0
184	20241126	182700	439273160	5860	5860	5860	5860	0
185	20241126	182600	439273160	5860	5860	5860	5860	0
186	20241126	182500	439273160	5860	5860	5860	5860	0
187	20241126	182400	439273160	5860	5860	5860	5860	0
188	20241126	182300	439273160	5860	5860	5860	5860	0
189	20241126	182200	439273160	5860	5860	5860	5860	0
190	20241126	182100	439273160	5860	5860	5860	5860	0
191	20241126	182000	439273160	5860	5860	5860	5860	0
192	20241126	181900	439273160	5860	5860	5860	5860	0
193	20241126	181800	439273160	5860	5860	5860	5860	0
194	20241126	181700	439273160	5860	5860	5860	5860	0
195	20241126	181600	439273160	5860	5860	5860	5860	0
196	20241126	181500	439273160	5860	5860	5860	5860	0
197	20241126	181400	439273160	5860	5860	5860	5860	0
198	20241126	181300	439273160	5860	5860	5860	5860	0
199	20241126	181200	439273160	5860	5860	5860	5860	0
200	20241126	181100	439273160	5860	5860	5860	5860	0
201	20241126	181000	439273160	5860	5860	5860	5860	0
202	20241126	180900	439273160	5860	5860	5860	5860	0
203	20241126	180800	439273160	5860	5860	5860	5860	0
204	20241126	180700	439273160	5860	5860	5860	5860	0
205	20241126	180600	439273160	5860	5860	5860	5860	0
206	20241126	180500	439273160	5860	5860	5860	5860	0
207	20241126	180400	439273160	5860	5860	5860	5860	0
208	20241126	180300	439273160	5860	5860	5860	5860	0
209	20241126	180200	439273160	5860	5860	5860	5860	0
210	20241126	180100	439273160	5860	5860	5860	5860	0
211	20241126	180000	439273160	5860	5860	5860	5860	0
212	20241126	175900	439273160	5860	5860	5860	5860	517
213	20241126	175800	439273160	5860	5860	5860	5860	0
214	20241126	175700	439273160	5860	5860	5860	5860	0
215	20241126	175600	439273160	5860	5860	5860	5860	0
216	20241126	175500	439273160	5860	5860	5860	5860	0
217	20241126	175400	439273160	5860	5860	5860	5860	0
218	20241126	175300	439273160	5860	5860	5860	5860	0
219	20241126	175200	439273160	5860	5860	5860	5860	0
220	20241126	175100	439273160	5860	5860	5860	5860	0
221	20241126	175000	439273160	5860	5860	5860	5860	0
222	20241126	174900	439273160	5860	5860	5860	5860	0
223	20241126	174800	439273160	5860	5860	5860	5860	0
224	20241126	174700	439273160	5860	5860	5860	5860	0
225	20241126	174600	439273160	5860	5860	5860	5860	0
226	20241126	174500	439273160	5860	5860	5860	5860	0
227	20241126	174400	439273160	5860	5860	5860	5860	0
228	20241126	174300	439273160	5860	5860	5860	5860	0
229	20241126	174200	439273160	5860	5860	5860	5860	0
230	20241126	174100	439273160	5860	5860	5860	5860	0
231	20241126	174000	439273160	5860	5860	5860	5860	0
232	20241126	173900	439273160	5860	5860	5860	5860	0
233	20241126	173800	439273160	5860	5860	5860	5860	0
234	20241126	173700	439273160	5860	5860	5860	5860	0
235	20241126	173600	439273160	5860	5860	5860	5860	0
236	20241126	173500	439273160	5860	5860	5860	5860	0
237	20241126	173400	439273160	5860	5860	5860	5860	0
238	20241126	173300	439273160	5860	5860	5860	5860	0
239	20241126	173200	439273160	5860	5860	5860	5860	0
240	20241126	173100	439273160	5860	5860	5860	5860	0
241	20241126	173000	439273160	5860	5860	5860	5860	0
242	20241126	172900	439273160	5860	5860	5860	5860	517
243	20241126	172800	439273160	5860	5860	5860	5860	0
244	20241126	172700	439273160	5860	5860	5860	5860	0
245	20241126	172600	439273160	5860	5860	5860	5860	0
246	20241126	172500	439273160	5860	5860	5860	5860	0
247	20241126	172400	439273160	5860	5860	5860	5860	0
248	20241126	172300	439273160	5860	5860	5860	5860	0
249	20241126	172200	439273160	5860	5860	5860	5860	0
250	20241126	172100	439273160	5860	5860	5860	5860	0
251	20241126	172000	439273160	5860	5860	5860	5860	0
252	20241126	171900	439273160	5860	5860	5860	5860	0
253	20241126	171800	439273160	5860	5860	5860	5860	0
254	20241126	171700	439273160	5860	5860	5860	5860	0
255	20241126	171600	439273160	5860	5860	5860	5860	0
256	20241126	171500	439273160	5860	5860	5860	5860	0
257	20241126	171400	439273160	5860	5860	5860	5860	0
258	20241126	171300	439273160	5860	5860	5860	5860	0
259	20241126	171200	439273160	5860	5860	5860	5860	0
260	20241126	171100	439273160	5860	5860	5860	5860	0
261	20241126	171000	439273160	5860	5860	5860	5860	0
262	20241126	170900	439273160	5860	5860	5860	5860	0
263	20241126	170800	439273160	5860	5860	5860	5860	0
264	20241126	170700	439273160	5860	5860	5860	5860	0
265	20241126	170600	439273160	5860	5860	5860	5860	0
266	20241126	170500	439273160	5860	5860	5860	5860	0
267	20241126	170400	439273160	5860	5860	5860	5860	0
268	20241126	170300	439273160	5860	5860	5860	5860	0
269	20241126	170200	439273160	5860	5860	5860	5860	0
270	20241126	170100	439273160	5860	5860	5860	5860	0
271	20241126	170000	439273160	5860	5860	5860	5860	0
272	20241126	165900	439273160	5860	5860	5860	5860	517
273	20241126	165800	439273160	5860	5860	5860	5860	0
274	20241126	165700	439273160	5860	5860	5860	5860	0
275	20241126	165600	439273160	5860	5860	5860	5860	0
276	20241126	165500	439273160	5860	5860	5860	5860	0
277	20241126	165400	439273160	5860	5860	5860	5860	0
278	20241126	165300	439273160	5860	5860	5860	5860	0
279	20241126	165200	439273160	5860	5860	5860	5860	0
280	20241126	165100	439273160	5860	5860	5860	5860	0
281	20241126	165000	439273160	5860	5860	5860	5860	0
282	20241126	164900	439273160	5860	5860	5860	5860	0
283	20241126	164800	439273160	5860	5860	5860	5860	0
284	20241126	164700	439273160	5860	5860	5860	5860	0
285	20241126	164600	439273160	5860	5860	5860	5860	0
286	20241126	164500	439273160	5860	5860	5860	5860	0
287	20241126	164400	439273160	5860	5860	5860	5860	0
288	20241126	164300	439273160	5860	5860	5860	5860	0
289	20241126	164200	439273160	5860	5860	5860	5860	0
290	20241126	164100	439273160	5860	5860	5860	5860	0
291	20241126	164000	439273160	5860	5860	5860	5860	0
292	20241126	163900	439273160	5860	5860	5860	5860	0
293	20241126	163800	439273160	5860	5860	5860	5860	0
294	20241126	163700	439273160	5860	5860	5860	5860	0
295	20241126	163600	439273160	5860	5860	5860	5860	0
296	20241126	163500	439273160	5860	5860	5860	5860	0
297	20241126	163400	439273160	5860	5860	5860	5860	0
298	20241126	163300	439273160	5860	5860	5860	5860	0
299	20241126	163200	439273160	5860	5860	5860	5860	0
300	20241126	163100	439273160	5860	5860	5860	5860	0
301	20241126	163000	439273160	5860	5860	5860	5860	0
302	20241126	162900	439273160	5860	5860	5860	5860	517
303	20241126	162800	439273160	5860	5860	5860	5860	0
304	20241126	162700	439273160	5860	5860	5860	5860	0
305	20241126	162600	439273160	5860	5860	5860	5860	0
306	20241126	162500	439273160	5860	5860	5860	5860	0
307	20241126	162400	439273160	5860	5860	5860	5860	0
308	20241126	162300	439273160	5860	5860	5860	5860	0
309	20241126	162200	439273160	5860	5860	5860	5860	0
310	20241126	162100	439273160	5860	5860	5860	5860	0
311	20241126	162000	439273160	5860	5860	5860	5860	0
312	20241126	161900	439273160	5860	5860	5860	5860	0
313	20241126	161800	439273160	5860	5860	5860	5860	0
314	20241126	161700	439273160	5860	5860	5860	5860	0
315	20241126	161600	439273160	5860	5860	5860	5860	0
316	20241126	161500	439273160	5860	5860	5860	5860	0
317	20241126	161400	439273160	5860	5860	5860	5860	0
318	20241126	161300	439273160	5860	5860	5860	5860	0
319	20241126	161200	439273160	5860	5860	5860	5860	0
320	20241126	161100	439273160	5860	5860	5860	5860	0
321	20241126	161000	439273160	5860	5860	5860	5860	0
322	20241126	160900	439273160	5860	5860	5860	5860	0
323	20241126	160800	439273160	5860	5860	5860	5860	0
324	20241126	160700	439273160	5860	5860	5860	5860	0
325	20241126	160600	439273160	5860	5860	5860	5860	0
326	20241126	160500	439273160	5860	5860	5860	5860	0
327	20241126	160400	439273160	5860	5860	5860	5860	0
328	20241126	160300	439273160	5860	5860	5860	5860	0
329	20241126	160200	439273160	5860	5860	5860	5860	0
330	20241126	160100	439273160	5860	5860	5860	5860	0
331	20241126	160000	439273160	5860	5860	5860	5860	0
332	20241126	155900	439273160	5860	5860	5860	5860	517
333	20241126	155800	439273160	5860	5860	5860	5860	0
334	20241126	155700	439273160	5860	5860	5860	5860	0
335	20241126	155600	439273160	5860	5860	5860	5860	0
336	20241126	155500	439273160	5860	5860	5860	5860	0
337	20241126	155400	439273160	5860	5860	5860	5860	0
338	20241126	155300	439273160	5860	5860	5860	5860	0
339	20241126	155200	439273160	5860	5860	5860	5860	0
340	20241126	155100	439273160	5860	5860	5860	5860	0
341	20241126	155000	439273160	5860	5860	5860	5860	0
342	20241126	154900	439273160	5860	5860	5860	5860	0
343	20241126	154800	439273160	5860	5860	5860	5860	0
344	20241126	154700	439273160	5860	5860	5860	5860	0
345	20241126	154600	439273160	5860	5860	5860	5860	0
346	20241126	154500	439273160	5860	5860	5860	5860	0
347	20241126	154400	439273160	5860	5860	5860	5860	0
348	20241126	154300	439273160	5860	5860	5860	5860	0
349	20241126	154200	439273160	5860	5860	5860	5860	0
350	20241126	154100	439273160	5860	5860	5860	5860	0
351	20241126	154000	439273160	5860	5860	5860	5860	0
352	20241126	153900	439273160	5860	5860	5860	5860	0
353	20241126	153800	439273160	5860	5860	5860	5860	0
354	20241126	153700	439273160	5860	5860	5860	5860	0
355	20241126	153600	439273160	5860	5860	5860	5860	0
356	20241126	153500	439273160	5860	5860	5860	5860	0
357	20241126	153400	439273160	5860	5860	5860	5860	0
358	20241126	153300	439273160	5860	5860	5860	5860	0
359	20241126	153200	439273160	5860	5860	5860	5860	0
360	20241126	153100	439273160	5860	5860	5860	5860	0
361	20241126	153000	439273160	5860	5860	5860	5860	517
362	20241126	152900	436243540	5860	5860	5860	5860	0
363	20241126	152800	436243540	5860	5860	5860	5860	0
364	20241126	152700	436243540	5860	5860	5860	5860	0
365	20241126	152600	436243540	5860	5860	5860	5860	0
366	20241126	152500	436243540	5860	5860	5860	5860	0
367	20241126	152400	436243540	5860	5860	5860	5860	0
368	20241126	152300	436243540	5860	5860	5860	5860	0
369	20241126	152200	436243540	5860	5860	5860	5860	0
370	20241126	152100	436243540	5860	5860	5860	5860	0
371	20241126	152000	436243540	5860	5860	5860	5860	0
372	20241126	151900	436243540	5860	5900	5900	5860	2240
373	20241126	151800	423102340	5890	5890	5890	5890	259
374	20241126	151700	421576830	5890	5890	5890	5890	10
375	20241126	151600	421517930	5890	5890	5890	5890	0
376	20241126	151500	421517930	5890	5890	5890	5890	0
377	20241126	151400	421517930	5890	5890	5890	5890	0
378	20241126	151300	421517930	5890	5890	5890	5890	0
379	20241126	151200	421517930	5890	5880	5890	5880	44
380	20241126	151100	421259140	5880	5870	5880	5870	50
381	20241126	151000	420965150	5860	5870	5870	5860	250
382	20241126	150900	419498650	5870	5870	5870	5870	0
383	20241126	150800	419498650	5870	5870	5870	5870	0
384	20241126	150700	419498650	5870	5870	5870	5870	33
385	20241126	150600	419304940	5880	5880	5880	5880	50
386	20241126	150500	419010940	5860	5860	5860	5860	1
387	20241126	150400	419005080	5860	5860	5860	5860	0
388	20241126	150300	419005080	5860	5860	5860	5860	0
389	20241126	150200	419005080	5860	5860	5860	5860	1298
390	20241126	150100	411398800	5870	5870	5870	5870	10
391	20241126	150000	411340100	5870	5870	5870	5870	0
392	20241126	145900	411340100	5870	5870	5870	5870	0
393	20241126	145800	411340100	5870	5870	5870	5870	2
394	20241126	145700	411328360	5870	5870	5870	5870	23
395	20241126	145600	411193350	5870	5870	5870	5870	0
396	20241126	145500	411193350	5870	5870	5870	5870	0
397	20241126	145400	411193350	5870	5880	5880	5870	256
398	20241126	145300	409688120	5870	5870	5870	5870	302
399	20241126	145200	407915380	5870	5870	5870	5870	1
400	20241126	145100	407909510	5870	5880	5880	5870	61
401	20241126	145000	407550940	5880	5880	5880	5880	0
402	20241126	144900	407550940	5880	5880	5880	5870	6
403	20241126	144800	407515670	5870	5870	5870	5870	0
404	20241126	144700	407515670	5870	5870	5870	5870	0
405	20241126	144600	407515670	5870	5870	5870	5870	7
406	20241126	144500	407474580	5870	5870	5870	5870	0
407	20241126	144400	407474580	5870	5860	5880	5860	21
408	20241126	144300	407351240	5880	5880	5880	5880	23
409	20241126	144200	407216000	5880	5880	5880	5880	120
410	20241126	144100	406510400	5880	5880	5880	5880	0
411	20241126	144000	406510400	5880	5880	5880	5880	0
412	20241126	143900	406510400	5880	5880	5880	5880	0
413	20241126	143800	406510400	5880	5880	5880	5880	0
414	20241126	143700	406510400	5880	5880	5880	5880	0
415	20241126	143600	406510400	5880	5880	5880	5880	0
416	20241126	143500	406510400	5880	5880	5880	5880	0
417	20241126	143400	406510400	5880	5880	5880	5880	0
418	20241126	143300	406510400	5880	5880	5880	5880	21
419	20241126	143200	406386920	5890	5890	5890	5890	107
420	20241126	143100	405756690	5880	5880	5880	5880	1
421	20241126	143000	405750810	5860	5860	5860	5860	0
422	20241126	142900	405750810	5860	5860	5860	5860	2
423	20241126	142800	405739090	5860	5860	5860	5860	2000
424	20241126	142700	394019090	5860	5860	5860	5860	0
425	20241126	142600	394019090	5860	5860	5860	5860	2001
426	20241126	142500	382293230	5860	5860	5860	5860	0
427	20241126	142400	382293230	5860	5860	5860	5860	2000
428	20241126	142300	370573230	5870	5860	5870	5860	2155
429	20241126	142200	357928510	5860	5860	5860	5860	110
430	20241126	142100	357283910	5860	5860	5860	5860	306
431	20241126	142000	355490750	5860	5860	5860	5860	5
432	20241126	141900	355461450	5850	5850	5850	5850	0
433	20241126	141800	355461450	5850	5850	5850	5850	0
434	20241126	141700	355461450	5850	5850	5850	5850	0
435	20241126	141600	355461450	5850	5860	5860	5850	1089
436	20241126	141500	349080140	5860	5860	5860	5860	1074
437	20241126	141400	342786500	5860	5860	5860	5860	1087
438	20241126	141300	336416680	5860	5890	5890	5860	6000
439	20241126	141200	301198190	5890	5890	5890	5890	16
440	20241126	141100	301103950	5880	5880	5880	5880	15
441	20241126	141000	301015750	5880	5880	5880	5880	0
442	20241126	140900	301015750	5880	5890	5890	5880	16
443	20241126	140800	300921580	5890	5890	5890	5890	0
444	20241126	140700	300921580	5890	5890	5890	5890	0
445	20241126	140600	300921580	5890	5890	5890	5890	0
446	20241126	140500	300921580	5890	5890	5890	5890	0
447	20241126	140400	300921580	5890	5890	5890	5890	0
448	20241126	140300	300921580	5890	5890	5890	5890	0
449	20241126	140200	300921580	5890	5890	5890	5890	139
450	20241126	140100	300102870	5890	5890	5890	5890	875
451	20241126	140000	294949120	5890	5890	5890	5890	0
452	20241126	135900	294949120	5890	5890	5890	5890	0
453	20241126	135800	294949120	5890	5890	5890	5890	0
454	20241126	135700	294949120	5890	5890	5890	5890	0
455	20241126	135600	294949120	5890	5890	5890	5890	186
456	20241126	135500	293853580	5890	5890	5890	5890	0
457	20241126	135400	293853580	5890	5890	5890	5890	20
458	20241126	135300	293735780	5900	5900	5900	5900	0
459	20241126	135200	293735780	5900	5900	5900	5900	40
460	20241126	135100	293499780	5900	5900	5900	5900	0
461	20241126	135000	293499780	5900	5900	5900	5900	0
462	20241126	134900	293499780	5900	5900	5900	5900	0
463	20241126	134800	293499780	5900	5900	5900	5900	53
464	20241126	134700	293187080	5910	5910	5910	5910	2
465	20241126	134600	293175260	5910	5910	5910	5910	0
466	20241126	134500	293175260	5910	5910	5910	5910	1
467	20241126	134400	293169350	5890	5890	5890	5890	0
468	20241126	134300	293169350	5890	5890	5890	5890	100
469	20241126	134200	292580350	5890	5890	5890	5890	125
470	20241126	134100	291844100	5890	5890	5890	5890	100
471	20241126	134000	291255100	5890	5890	5890	5890	0
472	20241126	133900	291255100	5890	5900	5900	5890	343
473	20241126	133800	289233170	5900	5900	5900	5900	104
474	20241126	133700	288619570	5910	5910	5910	5910	0
475	20241126	133600	288619570	5910	5910	5910	5910	0
476	20241126	133500	288619570	5910	5910	5910	5910	140
477	20241126	133400	287792170	5910	5910	5910	5910	0
478	20241126	133300	287792170	5910	5910	5910	5910	0
479	20241126	133200	287792170	5910	5910	5910	5910	64
480	20241126	133100	287413930	5900	5900	5900	5900	0
481	20241126	133000	287413930	5900	5900	5900	5900	0
482	20241126	132900	287413930	5900	5900	5900	5900	0
483	20241126	132800	287413930	5900	5900	5900	5900	0
484	20241126	132700	287413930	5900	5900	5900	5900	0
485	20241126	132600	287413930	5900	5900	5900	5900	19
486	20241126	132500	287301830	5910	5910	5910	5910	0
487	20241126	132400	287301830	5910	5910	5910	5910	12
488	20241126	132300	287230910	5910	5910	5910	5910	0
489	20241126	132200	287230910	5910	5910	5910	5910	32
490	20241126	132100	287041790	5910	5910	5910	5910	0
491	20241126	132000	287041790	5910	5910	5910	5910	0
492	20241126	131900	287041790	5910	5910	5910	5910	0
493	20241126	131800	287041790	5910	5910	5910	5900	2341
494	20241126	131700	273227790	5910	5910	5910	5910	0
495	20241126	131600	273227790	5910	5910	5910	5910	99
496	20241126	131500	272642700	5910	5910	5910	5910	0
497	20241126	131400	272642700	5910	5920	5920	5910	13
498	20241126	131300	272565770	5920	5920	5920	5920	2
499	20241126	131200	272553930	5940	5940	5940	5940	0
500	20241126	131100	272553930	5940	5940	5940	5940	100
501	20241126	131000	271959930	5940	5940	5940	5940	0
502	20241126	130900	271959930	5940	5950	5950	5940	764
503	20241126	130800	267414200	5980	5990	5990	5980	4767
504	20241126	130700	238906920	6000	6000	6000	6000	0
505	20241126	130600	238906920	6000	6000	6000	6000	1
506	20241126	130500	238900920	5980	5980	5980	5980	1
507	20241126	130400	238894940	5980	5990	5990	5980	44
508	20241126	130300	238631560	5980	5980	5980	5980	408
509	20241126	130200	236191720	5980	5950	5980	5950	100
510	20241126	130100	235595670	5950	5950	5950	5950	13
511	20241126	130000	235518320	5920	5920	5920	5920	0
512	20241126	125900	235518320	5920	5920	5920	5920	389
513	20241126	125800	233215440	5910	5910	5910	5910	2
514	20241126	125700	233203620	5910	5910	5910	5910	0
515	20241126	125600	233203620	5910	5910	5910	5910	0
516	20241126	125500	233203620	5910	5910	5910	5910	0
517	20241126	125400	233203620	5910	5910	5910	5910	233
518	20241126	125300	231826590	5900	5900	5900	5900	0
519	20241126	125200	231826590	5900	5910	5910	5900	552
520	20241126	125100	228566600	5910	5910	5910	5910	0
521	20241126	125000	228566600	5910	5910	5910	5910	0
522	20241126	124900	228566600	5910	5910	5910	5910	0
523	20241126	124800	228566600	5910	5910	5910	5910	0
524	20241126	124700	228566600	5910	5910	5910	5910	82
525	20241126	124600	228081980	5910	5910	5910	5910	0
526	20241126	124500	228081980	5910	5910	5910	5910	2
527	20241126	124400	228070160	5910	5910	5910	5910	40
528	20241126	124300	227833760	5900	5900	5900	5900	0
529	20241126	124200	227833760	5900	5900	5900	5900	0
530	20241126	124100	227833760	5900	5900	5900	5900	0
531	20241126	124000	227833760	5900	5900	5900	5900	0
532	20241126	123900	227833760	5900	5910	5910	5900	682
533	20241126	123800	223807470	5920	5920	5920	5920	0
534	20241126	123700	223807470	5920	5920	5920	5920	0
535	20241126	123600	223807470	5920	5920	5920	5920	0
536	20241126	123500	223807470	5920	5920	5920	5920	0
537	20241126	123400	223807470	5920	5920	5920	5920	0
538	20241126	123300	223807470	5920	5920	5920	5920	0
539	20241126	123200	223807470	5920	5920	5920	5920	0
540	20241126	123100	223807470	5920	5920	5920	5920	0
541	20241126	123000	223807470	5920	5920	5920	5920	0
542	20241126	122900	223807470	5920	5920	5920	5920	0
543	20241126	122800	223807470	5920	5920	5920	5920	1
544	20241126	122700	223801550	5920	5920	5920	5920	2
545	20241126	122600	223789710	5910	5910	5910	5910	0
546	20241126	122500	223789710	5910	5910	5910	5910	0
547	20241126	122400	223789710	5910	5920	5920	5910	11
548	20241126	122300	223724600	5920	5920	5920	5920	0
549	20241126	122200	223724600	5920	5920	5920	5920	0
550	20241126	122100	223724600	5920	5920	5920	5920	0
551	20241126	122000	223724600	5920	5920	5920	5920	0
552	20241126	121900	223724600	5920	5920	5920	5920	0
553	20241126	121800	223724600	5920	5920	5920	5920	0
554	20241126	121700	223724600	5920	5920	5920	5920	0
555	20241126	121600	223724600	5920	5920	5920	5920	0
556	20241126	121500	223724600	5920	5920	5920	5920	0
557	20241126	121400	223724600	5920	5920	5920	5920	0
558	20241126	121300	223724600	5920	5920	5920	5920	0
559	20241126	121200	223724600	5920	5920	5920	5920	0
560	20241126	121100	223724600	5920	5920	5920	5920	1
561	20241126	121000	223718680	5920	5920	5920	5920	2
562	20241126	120900	223706840	5910	5910	5910	5910	0
563	20241126	120800	223706840	5910	5910	5910	5910	0
564	20241126	120700	223706840	5910	5910	5910	5910	0
565	20241126	120600	223706840	5910	5910	5910	5910	0
566	20241126	120500	223706840	5910	5910	5910	5910	0
567	20241126	120400	223706840	5910	5910	5910	5910	0
568	20241126	120300	223706840	5910	5910	5910	5910	0
569	20241126	120200	223706840	5910	5910	5910	5910	0
570	20241126	120100	223706840	5910	5910	5910	5910	0
571	20241126	120000	223706840	5910	5910	5910	5910	0
572	20241126	115900	223706840	5910	5910	5910	5910	0
573	20241126	115800	223706840	5910	5910	5910	5910	0
574	20241126	115700	223706840	5910	5920	5920	5910	501
575	20241126	115600	220745920	5910	5910	5910	5910	0
576	20241126	115500	220745920	5910	5910	5910	5910	0
577	20241126	115400	220745920	5910	5910	5910	5910	0
578	20241126	115300	220745920	5910	5910	5910	5910	0
579	20241126	115200	220745920	5910	5910	5910	5910	1
580	20241126	115100	220740010	5910	5910	5910	5910	0
581	20241126	115000	220740010	5910	5910	5910	5910	0
582	20241126	114900	220740010	5910	5910	5910	5910	0
583	20241126	114800	220740010	5910	5920	5920	5910	7
584	20241126	114700	220698620	5900	5900	5900	5900	0
585	20241126	114600	220698620	5900	5900	5900	5900	0
586	20241126	114500	220698620	5900	5900	5900	5900	0
587	20241126	114400	220698620	5900	5900	5900	5900	251
588	20241126	114300	219217720	5910	5910	5910	5910	1
589	20241126	114200	219211810	5910	5910	5910	5910	42
590	20241126	114100	218963590	5910	5910	5910	5910	0
591	20241126	114000	218963590	5910	5910	5910	5910	0
592	20241126	113900	218963590	5910	5910	5910	5910	0
593	20241126	113800	218963590	5910	5910	5910	5910	1
594	20241126	113700	218957680	5910	5910	5910	5910	0
595	20241126	113600	218957680	5910	5910	5910	5910	50
596	20241126	113500	218662180	5910	5910	5910	5910	5
597	20241126	113400	218632630	5920	5920	5920	5920	12
598	20241126	113300	218561590	5920	5920	5920	5920	2
599	20241126	113200	218549750	5920	5920	5920	5920	0
600	20241126	113100	218549750	5920	5920	5920	5920	0
601	20241126	113000	218549750	5920	5920	5920	5920	0
602	20241126	112900	218549750	5920	5920	5920	5920	0
603	20241126	112800	218549750	5920	5920	5920	5920	0
604	20241126	112700	218549750	5920	5920	5920	5920	0
605	20241126	112600	218549750	5920	5920	5920	5920	0
606	20241126	112500	218549750	5920	5920	5920	5920	0
607	20241126	112400	218549750	5920	5920	5920	5920	0
608	20241126	112300	218549750	5920	5920	5920	5920	0
609	20241126	112200	218549750	5920	5920	5920	5920	0
610	20241126	112100	218549750	5920	5920	5920	5920	1
611	20241126	112000	218543830	5910	5910	5910	5910	0
612	20241126	111900	218543830	5910	5910	5910	5910	0
613	20241126	111800	218543830	5910	5910	5910	5910	120
614	20241126	111700	217834630	5910	5910	5910	5910	0
615	20241126	111600	217834630	5910	5910	5910	5910	0
616	20241126	111500	217834630	5910	5910	5910	5910	0
617	20241126	111400	217834630	5910	5910	5910	5910	0
618	20241126	111300	217834630	5910	5920	5920	5910	4
619	20241126	111200	217810970	5920	5920	5920	5920	2
620	20241126	111100	217799130	5930	5930	5930	5930	1
621	20241126	111000	217793200	5940	5940	5940	5940	0
622	20241126	110900	217793200	5940	5940	5940	5940	16
623	20241126	110800	217698160	5900	5900	5900	5900	0
624	20241126	110700	217698160	5900	5900	5900	5900	0
625	20241126	110600	217698160	5900	5900	5900	5900	0
626	20241126	110500	217698160	5900	5900	5900	5900	0
627	20241126	110400	217698160	5900	5900	5900	5900	1
628	20241126	110300	217692260	5900	5900	5900	5900	0
629	20241126	110200	217692260	5900	5900	5900	5900	1
630	20241126	110100	217686360	5900	5890	5900	5890	12
631	20241126	110000	217615580	5890	5890	5890	5890	0
632	20241126	105900	217615580	5890	5890	5890	5890	0
633	20241126	105800	217615580	5890	5890	5890	5890	0
634	20241126	105700	217615580	5890	5890	5890	5890	0
635	20241126	105600	217615580	5890	5880	5900	5880	1401
636	20241126	105500	209365340	5880	5880	5880	5870	35
637	20241126	105400	209159770	5890	5890	5890	5890	0
638	20241126	105300	209159770	5890	5890	5890	5890	0
639	20241126	105200	209159770	5890	5890	5890	5890	0
640	20241126	105100	209159770	5890	5890	5890	5890	10
641	20241126	105000	209100870	5870	5870	5870	5870	1
642	20241126	104900	209095000	5890	5880	5890	5880	550
643	20241126	104800	205860500	5880	5880	5880	5880	656
644	20241126	104700	202003220	5860	5860	5860	5860	0
645	20241126	104600	202003220	5860	5860	5860	5860	0
646	20241126	104500	202003220	5860	5860	5860	5860	0
647	20241126	104400	202003220	5860	5860	5860	5860	216
648	20241126	104300	200737460	5880	5880	5880	5880	0
649	20241126	104200	200737460	5880	5880	5880	5880	12
650	20241126	104100	200666900	5870	5880	5880	5870	12
651	20241126	104000	200596450	5860	5860	5860	5860	0
652	20241126	103900	200596450	5860	5860	5860	5860	0
653	20241126	103800	200596450	5860	5860	5860	5860	0
654	20241126	103700	200596450	5860	5860	5860	5860	0
655	20241126	103600	200596450	5860	5860	5860	5860	186
656	20241126	103500	199506490	5870	5870	5870	5870	500
657	20241126	103400	196571490	5880	5880	5880	5880	6
658	20241126	103300	196536210	5880	5880	5880	5880	0
659	20241126	103200	196536210	5880	5880	5880	5880	0
660	20241126	103100	196536210	5880	5880	5880	5880	279
661	20241126	103000	194895690	5880	5890	5890	5880	96
662	20241126	102900	194330360	5890	5890	5890	5890	0
663	20241126	102800	194330360	5890	5890	5890	5890	111
664	20241126	102700	193676570	5890	5870	5890	5870	913
665	20241126	102600	188308910	5870	5860	5870	5860	1410
666	20241126	102500	180036440	5870	5870	5870	5870	125
667	20241126	102400	179302690	5870	5870	5870	5870	548
668	20241126	102300	176085930	5870	5870	5870	5870	402
669	20241126	102200	173726190	5860	5860	5860	5860	0
670	20241126	102100	173726190	5860	5860	5860	5860	50
671	20241126	102000	173433190	5860	5860	5860	5860	300
672	20241126	101900	171675190	5860	5860	5860	5860	0
673	20241126	101800	171675190	5860	5880	5880	5860	1022
674	20241126	101700	165676270	5880	5880	5880	5880	2
675	20241126	101600	165664510	5880	5880	5880	5880	5
676	20241126	101500	165635110	5860	5860	5860	5860	50
677	20241126	101400	165342110	5860	5860	5860	5860	0
678	20241126	101300	165342110	5860	5860	5860	5860	500
679	20241126	101200	162412110	5860	5860	5860	5860	0
680	20241126	101100	162412110	5860	5860	5860	5860	200
681	20241126	101000	161240110	5860	5860	5860	5860	0
682	20241126	100900	161240110	5860	5860	5860	5860	200
683	20241126	100800	160068110	5880	5860	5880	5860	3105
684	20241126	100700	141826860	5860	5860	5860	5860	120
685	20241126	100600	141123660	5860	5860	5860	5860	30
686	20241126	100500	140947860	5860	5860	5860	5860	200
687	20241126	100400	139775860	5860	5860	5860	5860	0
688	20241126	100300	139775860	5860	5860	5860	5860	24
689	20241126	100200	139635220	5860	5870	5870	5860	9
690	20241126	100100	139582460	5870	5870	5870	5870	0
691	20241126	100000	139582460	5870	5870	5870	5870	10
692	20241126	095900	139523760	5860	5860	5870	5860	22
693	20241126	095800	139394830	5870	5870	5870	5870	10
694	20241126	095700	139336130	5880	5880	5880	5880	0
695	20241126	095600	139336130	5880	5880	5880	5880	0
696	20241126	095500	139336130	5880	5880	5880	5880	0
697	20241126	095400	139336130	5880	5880	5880	5880	0
698	20241126	095300	139336130	5880	5880	5880	5880	0
699	20241126	095200	139336130	5880	5870	5880	5830	4374
700	20241126	095100	113749340	5860	5860	5860	5860	580
701	20241126	095000	110350540	5870	5860	5870	5860	1150
702	20241126	094900	103601540	5860	5860	5860	5860	47
703	20241126	094800	103326120	5870	5860	5870	5850	994
704	20241126	094700	97499550	5870	5870	5870	5870	17
705	20241126	094600	97399760	5870	5870	5870	5870	203
706	20241126	094500	96208150	5870	5870	5870	5870	3
707	20241126	094400	96190540	5880	5880	5880	5880	0
708	20241126	094300	96190540	5880	5880	5880	5880	21
709	20241126	094200	96067060	5880	5890	5890	5880	130
710	20241126	094100	95302390	5890	5860	5890	5850	1502
711	20241126	094000	86509230	5860	5860	5860	5860	800
712	20241126	093900	81821230	5860	5860	5860	5860	50
713	20241126	093800	81528230	5860	5860	5860	5860	50
714	20241126	093700	81235230	5860	5890	5890	5860	2935
715	20241126	093600	64007900	5890	5890	5890	5890	72
716	20241126	093500	63583820	5880	5880	5880	5880	434
717	20241126	093400	61031900	5880	5890	5890	5880	600
718	20241126	093300	57502730	5890	5890	5890	5890	165
719	20241126	093200	56530880	5900	5900	5900	5900	19
720	20241126	093100	56418780	5880	5880	5880	5880	200
721	20241126	093000	55242780	5870	5870	5870	5870	0
722	20241126	092900	55242780	5870	5870	5870	5870	0
723	20241126	092800	55242780	5870	5880	5880	5870	3000
724	20241126	092700	37631430	5900	5910	5910	5880	598
725	20241126	092600	34102720	5910	5930	5930	5910	290
726	20241126	092500	32386580	5930	5920	5930	5920	160
727	20241126	092400	31439280	5920	5960	5960	5920	67
728	20241126	092300	31041540	5960	5960	5960	5960	5
729	20241126	092200	31011740	5930	5960	5960	5930	170
730	20241126	092100	30000560	5960	5960	5960	5960	8
731	20241126	092000	29952880	5950	5960	5980	5950	688
732	20241126	091900	25859030	5960	5960	5960	5960	10
733	20241126	091800	25799430	5960	5960	5960	5960	64
734	20241126	091700	25417990	6000	6000	6000	6000	0
735	20241126	091600	25417990	6000	6000	6000	6000	0
736	20241126	091500	25417990	6000	6000	6000	6000	0
737	20241126	091400	25417990	6000	5960	6000	5960	100
738	20241126	091300	24820950	5960	5960	5960	5960	37
739	20241126	091200	24600430	5960	5930	5960	5910	2483
740	20241126	091100	9870280	5960	5960	5960	5960	135
741	20241126	091000	9065680	5970	5970	5970	5970	0
742	20241126	090900	9065680	5970	5970	5970	5970	0
743	20241126	090800	9065680	5970	5970	5970	5970	0
744	20241126	090700	9065680	5970	5970	5970	5970	0
745	20241126	090600	9065680	5970	5930	5970	5910	860
746	20241126	090500	3969290	5940	5960	5960	5940	448
747	20241126	090400	1304920	5970	5980	5980	5970	7
748	20241126	090300	1263080	5990	5990	5990	5990	0
749	20241126	090200	1263080	5990	5990	5990	5990	40
750	20241126	090100	1023480	5990	5990	5990	5990	2
751	20241126	090000	1011500	6000	6050	6050	6000	168