KissMeData/372320/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213000	984064000	24200	24200	24200	24200	135
3	20241126	212900	984064000	24200	24200	24200	24200	0
4	20241126	212800	984064000	24200	24200	24200	24200	0
5	20241126	212700	984064000	24200	24200	24200	24200	0
6	20241126	212600	984064000	24200	24200	24200	24200	0
7	20241126	212500	984064000	24200	24200	24200	24200	0
8	20241126	212400	984064000	24200	24200	24200	24200	0
9	20241126	212300	984064000	24200	24200	24200	24200	0
10	20241126	212200	984064000	24200	24200	24200	24200	0
11	20241126	212100	984064000	24200	24200	24200	24200	0
12	20241126	212000	984064000	24200	24200	24200	24200	0
13	20241126	211900	984064000	24200	24200	24200	24200	0
14	20241126	211800	984064000	24200	24200	24200	24200	0
15	20241126	211700	984064000	24200	24200	24200	24200	0
16	20241126	211600	984064000	24200	24200	24200	24200	0
17	20241126	211500	984064000	24200	24200	24200	24200	0
18	20241126	211400	984064000	24200	24200	24200	24200	0
19	20241126	211300	984064000	24200	24200	24200	24200	0
20	20241126	211200	984064000	24200	24200	24200	24200	0
21	20241126	211100	984064000	24200	24200	24200	24200	0
22	20241126	211000	984064000	24200	24200	24200	24200	0
23	20241126	210900	984064000	24200	24200	24200	24200	0
24	20241126	210800	984064000	24200	24200	24200	24200	0
25	20241126	210700	984064000	24200	24200	24200	24200	0
26	20241126	210600	984064000	24200	24200	24200	24200	0
27	20241126	210500	984064000	24200	24200	24200	24200	0
28	20241126	210400	984064000	24200	24200	24200	24200	0
29	20241126	210300	984064000	24200	24200	24200	24200	0
30	20241126	210200	984064000	24200	24200	24200	24200	0
31	20241126	210100	984064000	24200	24200	24200	24200	0
32	20241126	210000	984064000	24200	24200	24200	24200	135
33	20241126	205900	984064000	24200	24200	24200	24200	0
34	20241126	205800	984064000	24200	24200	24200	24200	0
35	20241126	205700	984064000	24200	24200	24200	24200	0
36	20241126	205600	984064000	24200	24200	24200	24200	0
37	20241126	205500	984064000	24200	24200	24200	24200	0
38	20241126	205400	984064000	24200	24200	24200	24200	0
39	20241126	205300	984064000	24200	24200	24200	24200	0
40	20241126	205200	984064000	24200	24200	24200	24200	0
41	20241126	205100	984064000	24200	24200	24200	24200	0
42	20241126	205000	984064000	24200	24200	24200	24200	0
43	20241126	204900	984064000	24200	24200	24200	24200	0
44	20241126	204800	984064000	24200	24200	24200	24200	0
45	20241126	204700	984064000	24200	24200	24200	24200	0
46	20241126	204600	984064000	24200	24200	24200	24200	0
47	20241126	204500	984064000	24200	24200	24200	24200	0
48	20241126	204400	984064000	24200	24200	24200	24200	0
49	20241126	204300	984064000	24200	24200	24200	24200	0
50	20241126	204200	984064000	24200	24200	24200	24200	0
51	20241126	204100	984064000	24200	24200	24200	24200	0
52	20241126	204000	984064000	24200	24200	24200	24200	0
53	20241126	203900	984064000	24200	24200	24200	24200	0
54	20241126	203800	984064000	24200	24200	24200	24200	0
55	20241126	203700	984064000	24200	24200	24200	24200	0
56	20241126	203600	984064000	24200	24200	24200	24200	0
57	20241126	203500	984064000	24200	24200	24200	24200	0
58	20241126	203400	984064000	24200	24200	24200	24200	0
59	20241126	203300	984064000	24200	24200	24200	24200	0
60	20241126	203200	984064000	24200	24200	24200	24200	0
61	20241126	203100	984064000	24200	24200	24200	24200	0
62	20241126	203000	984064000	24200	24200	24200	24200	135
63	20241126	202900	984064000	24200	24200	24200	24200	0
64	20241126	202800	984064000	24200	24200	24200	24200	0
65	20241126	202700	984064000	24200	24200	24200	24200	0
66	20241126	202600	984064000	24200	24200	24200	24200	0
67	20241126	202500	984064000	24200	24200	24200	24200	0
68	20241126	202400	984064000	24200	24200	24200	24200	0
69	20241126	202300	984064000	24200	24200	24200	24200	0
70	20241126	202200	984064000	24200	24200	24200	24200	0
71	20241126	202100	984064000	24200	24200	24200	24200	0
72	20241126	202000	984064000	24200	24200	24200	24200	0
73	20241126	201900	984064000	24200	24200	24200	24200	0
74	20241126	201800	984064000	24200	24200	24200	24200	0
75	20241126	201700	984064000	24200	24200	24200	24200	0
76	20241126	201600	984064000	24200	24200	24200	24200	0
77	20241126	201500	984064000	24200	24200	24200	24200	0
78	20241126	201400	984064000	24200	24200	24200	24200	0
79	20241126	201300	984064000	24200	24200	24200	24200	0
80	20241126	201200	984064000	24200	24200	24200	24200	0
81	20241126	201100	984064000	24200	24200	24200	24200	0
82	20241126	201000	984064000	24200	24200	24200	24200	0
83	20241126	200900	984064000	24200	24200	24200	24200	0
84	20241126	200800	984064000	24200	24200	24200	24200	0
85	20241126	200700	984064000	24200	24200	24200	24200	0
86	20241126	200600	984064000	24200	24200	24200	24200	0
87	20241126	200500	984064000	24200	24200	24200	24200	0
88	20241126	200400	984064000	24200	24200	24200	24200	0
89	20241126	200300	984064000	24200	24200	24200	24200	0
90	20241126	200200	984064000	24200	24200	24200	24200	0
91	20241126	200100	984064000	24200	24200	24200	24200	0
92	20241126	200000	984064000	24200	24200	24200	24200	135
93	20241126	195900	984064000	24200	24200	24200	24200	0
94	20241126	195800	984064000	24200	24200	24200	24200	0
95	20241126	195700	984064000	24200	24200	24200	24200	0
96	20241126	195600	984064000	24200	24200	24200	24200	0
97	20241126	195500	984064000	24200	24200	24200	24200	0
98	20241126	195400	984064000	24200	24200	24200	24200	0
99	20241126	195300	984064000	24200	24200	24200	24200	0
100	20241126	195200	984064000	24200	24200	24200	24200	0
101	20241126	195100	984064000	24200	24200	24200	24200	0
102	20241126	195000	984064000	24200	24200	24200	24200	0
103	20241126	194900	984064000	24200	24200	24200	24200	0
104	20241126	194800	984064000	24200	24200	24200	24200	0
105	20241126	194700	984064000	24200	24200	24200	24200	0
106	20241126	194600	984064000	24200	24200	24200	24200	0
107	20241126	194500	984064000	24200	24200	24200	24200	0
108	20241126	194400	984064000	24200	24200	24200	24200	0
109	20241126	194300	984064000	24200	24200	24200	24200	0
110	20241126	194200	984064000	24200	24200	24200	24200	0
111	20241126	194100	984064000	24200	24200	24200	24200	0
112	20241126	194000	984064000	24200	24200	24200	24200	0
113	20241126	193900	984064000	24200	24200	24200	24200	0
114	20241126	193800	984064000	24200	24200	24200	24200	0
115	20241126	193700	984064000	24200	24200	24200	24200	0
116	20241126	193600	984064000	24200	24200	24200	24200	0
117	20241126	193500	984064000	24200	24200	24200	24200	0
118	20241126	193400	984064000	24200	24200	24200	24200	0
119	20241126	193300	984064000	24200	24200	24200	24200	0
120	20241126	193200	984064000	24200	24200	24200	24200	0
121	20241126	193100	984064000	24200	24200	24200	24200	0
122	20241126	193000	984064000	24200	24200	24200	24200	135
123	20241126	192900	984064000	24200	24200	24200	24200	0
124	20241126	192800	984064000	24200	24200	24200	24200	0
125	20241126	192700	984064000	24200	24200	24200	24200	0
126	20241126	192600	984064000	24200	24200	24200	24200	0
127	20241126	192500	984064000	24200	24200	24200	24200	0
128	20241126	192400	984064000	24200	24200	24200	24200	0
129	20241126	192300	984064000	24200	24200	24200	24200	0
130	20241126	192200	984064000	24200	24200	24200	24200	0
131	20241126	192100	984064000	24200	24200	24200	24200	0
132	20241126	192000	984064000	24200	24200	24200	24200	0
133	20241126	191900	984064000	24200	24200	24200	24200	0
134	20241126	191800	984064000	24200	24200	24200	24200	0
135	20241126	191700	984064000	24200	24200	24200	24200	0
136	20241126	191600	984064000	24200	24200	24200	24200	0
137	20241126	191500	984064000	24200	24200	24200	24200	0
138	20241126	191400	984064000	24200	24200	24200	24200	0
139	20241126	191300	984064000	24200	24200	24200	24200	0
140	20241126	191200	984064000	24200	24200	24200	24200	0
141	20241126	191100	984064000	24200	24200	24200	24200	0
142	20241126	191000	984064000	24200	24200	24200	24200	0
143	20241126	190900	984064000	24200	24200	24200	24200	0
144	20241126	190800	984064000	24200	24200	24200	24200	0
145	20241126	190700	984064000	24200	24200	24200	24200	0
146	20241126	190600	984064000	24200	24200	24200	24200	0
147	20241126	190500	984064000	24200	24200	24200	24200	0
148	20241126	190400	984064000	24200	24200	24200	24200	0
149	20241126	190300	984064000	24200	24200	24200	24200	0
150	20241126	190200	984064000	24200	24200	24200	24200	0
151	20241126	190100	984064000	24200	24200	24200	24200	0
152	20241126	190000	984064000	24200	24200	24200	24200	135
153	20241126	185900	984064000	24200	24200	24200	24200	0
154	20241126	185800	984064000	24200	24200	24200	24200	0
155	20241126	185700	984064000	24200	24200	24200	24200	0
156	20241126	185600	984064000	24200	24200	24200	24200	0
157	20241126	185500	984064000	24200	24200	24200	24200	0
158	20241126	185400	984064000	24200	24200	24200	24200	0
159	20241126	185300	984064000	24200	24200	24200	24200	0
160	20241126	185200	984064000	24200	24200	24200	24200	0
161	20241126	185100	984064000	24200	24200	24200	24200	0
162	20241126	185000	984064000	24200	24200	24200	24200	0
163	20241126	184900	984064000	24200	24200	24200	24200	0
164	20241126	184800	984064000	24200	24200	24200	24200	0
165	20241126	184700	984064000	24200	24200	24200	24200	0
166	20241126	184600	984064000	24200	24200	24200	24200	0
167	20241126	184500	984064000	24200	24200	24200	24200	0
168	20241126	184400	984064000	24200	24200	24200	24200	0
169	20241126	184300	984064000	24200	24200	24200	24200	0
170	20241126	184200	984064000	24200	24200	24200	24200	0
171	20241126	184100	984064000	24200	24200	24200	24200	0
172	20241126	184000	984064000	24200	24200	24200	24200	0
173	20241126	183900	984064000	24200	24200	24200	24200	0
174	20241126	183800	984064000	24200	24200	24200	24200	0
175	20241126	183700	984064000	24200	24200	24200	24200	0
176	20241126	183600	984064000	24200	24200	24200	24200	0
177	20241126	183500	984064000	24200	24200	24200	24200	0
178	20241126	183400	984064000	24200	24200	24200	24200	0
179	20241126	183300	984064000	24200	24200	24200	24200	0
180	20241126	183200	984064000	24200	24200	24200	24200	0
181	20241126	183100	984064000	24200	24200	24200	24200	0
182	20241126	183000	984064000	24200	24200	24200	24200	135
183	20241126	182900	984064000	24200	24200	24200	24200	0
184	20241126	182800	984064000	24200	24200	24200	24200	0
185	20241126	182700	984064000	24200	24200	24200	24200	0
186	20241126	182600	984064000	24200	24200	24200	24200	0
187	20241126	182500	984064000	24200	24200	24200	24200	0
188	20241126	182400	984064000	24200	24200	24200	24200	0
189	20241126	182300	984064000	24200	24200	24200	24200	0
190	20241126	182200	984064000	24200	24200	24200	24200	0
191	20241126	182100	984064000	24200	24200	24200	24200	0
192	20241126	182000	984064000	24200	24200	24200	24200	0
193	20241126	181900	984064000	24200	24200	24200	24200	0
194	20241126	181800	984064000	24200	24200	24200	24200	0
195	20241126	181700	984064000	24200	24200	24200	24200	0
196	20241126	181600	984064000	24200	24200	24200	24200	0
197	20241126	181500	984064000	24200	24200	24200	24200	0
198	20241126	181400	984064000	24200	24200	24200	24200	0
199	20241126	181300	984064000	24200	24200	24200	24200	0
200	20241126	181200	984064000	24200	24200	24200	24200	0
201	20241126	181100	984064000	24200	24200	24200	24200	0
202	20241126	181000	984064000	24200	24200	24200	24200	0
203	20241126	180900	984064000	24200	24200	24200	24200	0
204	20241126	180800	984064000	24200	24200	24200	24200	0
205	20241126	180700	984064000	24200	24200	24200	24200	0
206	20241126	180600	984064000	24200	24200	24200	24200	0
207	20241126	180500	984064000	24200	24200	24200	24200	0
208	20241126	180400	984064000	24200	24200	24200	24200	0
209	20241126	180300	984064000	24200	24200	24200	24200	0
210	20241126	180200	984064000	24200	24200	24200	24200	0
211	20241126	180100	984064000	24200	24200	24200	24200	0
212	20241126	180000	984064000	24200	24200	24200	24200	135
213	20241126	175900	984064000	24200	24200	24200	24200	0
214	20241126	175800	984064000	24200	24200	24200	24200	0
215	20241126	175700	984064000	24200	24200	24200	24200	0
216	20241126	175600	984064000	24200	24200	24200	24200	0
217	20241126	175500	984064000	24200	24200	24200	24200	0
218	20241126	175400	984064000	24200	24200	24200	24200	0
219	20241126	175300	984064000	24200	24200	24200	24200	0
220	20241126	175200	984064000	24200	24200	24200	24200	0
221	20241126	175100	984064000	24200	24200	24200	24200	0
222	20241126	175000	984064000	24200	24200	24200	24200	0
223	20241126	174900	984064000	24200	24200	24200	24200	0
224	20241126	174800	984064000	24200	24200	24200	24200	0
225	20241126	174700	984064000	24200	24200	24200	24200	0
226	20241126	174600	984064000	24200	24200	24200	24200	0
227	20241126	174500	984064000	24200	24200	24200	24200	0
228	20241126	174400	984064000	24200	24200	24200	24200	0
229	20241126	174300	984064000	24200	24200	24200	24200	0
230	20241126	174200	984064000	24200	24200	24200	24200	0
231	20241126	174100	984064000	24200	24200	24200	24200	0
232	20241126	174000	984064000	24200	24200	24200	24200	0
233	20241126	173900	984064000	24200	24200	24200	24200	0
234	20241126	173800	984064000	24200	24200	24200	24200	0
235	20241126	173700	984064000	24200	24200	24200	24200	0
236	20241126	173600	984064000	24200	24200	24200	24200	0
237	20241126	173500	984064000	24200	24200	24200	24200	0
238	20241126	173400	984064000	24200	24200	24200	24200	0
239	20241126	173300	984064000	24200	24200	24200	24200	0
240	20241126	173200	984064000	24200	24200	24200	24200	0
241	20241126	173100	984064000	24200	24200	24200	24200	0
242	20241126	173000	984064000	24200	24200	24200	24200	135
243	20241126	172900	984064000	24200	24200	24200	24200	0
244	20241126	172800	984064000	24200	24200	24200	24200	0
245	20241126	172700	984064000	24200	24200	24200	24200	0
246	20241126	172600	984064000	24200	24200	24200	24200	0
247	20241126	172500	984064000	24200	24200	24200	24200	0
248	20241126	172400	984064000	24200	24200	24200	24200	0
249	20241126	172300	984064000	24200	24200	24200	24200	0
250	20241126	172200	984064000	24200	24200	24200	24200	0
251	20241126	172100	984064000	24200	24200	24200	24200	0
252	20241126	172000	984064000	24200	24200	24200	24200	0
253	20241126	171900	984064000	24200	24200	24200	24200	0
254	20241126	171800	984064000	24200	24200	24200	24200	0
255	20241126	171700	984064000	24200	24200	24200	24200	0
256	20241126	171600	984064000	24200	24200	24200	24200	0
257	20241126	171500	984064000	24200	24200	24200	24200	0
258	20241126	171400	984064000	24200	24200	24200	24200	0
259	20241126	171300	984064000	24200	24200	24200	24200	0
260	20241126	171200	984064000	24200	24200	24200	24200	0
261	20241126	171100	984064000	24200	24200	24200	24200	0
262	20241126	171000	984064000	24200	24200	24200	24200	0
263	20241126	170900	984064000	24200	24200	24200	24200	0
264	20241126	170800	984064000	24200	24200	24200	24200	0
265	20241126	170700	984064000	24200	24200	24200	24200	0
266	20241126	170600	984064000	24200	24200	24200	24200	0
267	20241126	170500	984064000	24200	24200	24200	24200	0
268	20241126	170400	984064000	24200	24200	24200	24200	0
269	20241126	170300	984064000	24200	24200	24200	24200	0
270	20241126	170200	984064000	24200	24200	24200	24200	0
271	20241126	170100	984064000	24200	24200	24200	24200	0
272	20241126	170000	984064000	24200	24200	24200	24200	135
273	20241126	165900	984064000	24200	24200	24200	24200	0
274	20241126	165800	984064000	24200	24200	24200	24200	0
275	20241126	165700	984064000	24200	24200	24200	24200	0
276	20241126	165600	984064000	24200	24200	24200	24200	0
277	20241126	165500	984064000	24200	24200	24200	24200	0
278	20241126	165400	984064000	24200	24200	24200	24200	0
279	20241126	165300	984064000	24200	24200	24200	24200	0
280	20241126	165200	984064000	24200	24200	24200	24200	0
281	20241126	165100	984064000	24200	24200	24200	24200	0
282	20241126	165000	984064000	24200	24200	24200	24200	0
283	20241126	164900	984064000	24200	24200	24200	24200	0
284	20241126	164800	984064000	24200	24200	24200	24200	0
285	20241126	164700	984064000	24200	24200	24200	24200	0
286	20241126	164600	984064000	24200	24200	24200	24200	0
287	20241126	164500	984064000	24200	24200	24200	24200	0
288	20241126	164400	984064000	24200	24200	24200	24200	0
289	20241126	164300	984064000	24200	24200	24200	24200	0
290	20241126	164200	984064000	24200	24200	24200	24200	0
291	20241126	164100	984064000	24200	24200	24200	24200	0
292	20241126	164000	984064000	24200	24200	24200	24200	0
293	20241126	163900	984064000	24200	24200	24200	24200	0
294	20241126	163800	984064000	24200	24200	24200	24200	0
295	20241126	163700	984064000	24200	24200	24200	24200	0
296	20241126	163600	984064000	24200	24200	24200	24200	0
297	20241126	163500	984064000	24200	24200	24200	24200	0
298	20241126	163400	984064000	24200	24200	24200	24200	0
299	20241126	163300	984064000	24200	24200	24200	24200	0
300	20241126	163200	984064000	24200	24200	24200	24200	0
301	20241126	163100	984064000	24200	24200	24200	24200	0
302	20241126	163000	984064000	24200	24200	24200	24200	135
303	20241126	162900	984064000	24200	24200	24200	24200	0
304	20241126	162800	984064000	24200	24200	24200	24200	0
305	20241126	162700	984064000	24200	24200	24200	24200	0
306	20241126	162600	984064000	24200	24200	24200	24200	0
307	20241126	162500	984064000	24200	24200	24200	24200	0
308	20241126	162400	984064000	24200	24200	24200	24200	0
309	20241126	162300	984064000	24200	24200	24200	24200	0
310	20241126	162200	984064000	24200	24200	24200	24200	0
311	20241126	162100	984064000	24200	24200	24200	24200	0
312	20241126	162000	984064000	24200	24200	24200	24200	0
313	20241126	161900	984064000	24200	24200	24200	24200	0
314	20241126	161800	984064000	24200	24200	24200	24200	0
315	20241126	161700	984064000	24200	24200	24200	24200	0
316	20241126	161600	984064000	24200	24200	24200	24200	0
317	20241126	161500	984064000	24200	24200	24200	24200	0
318	20241126	161400	984064000	24200	24200	24200	24200	0
319	20241126	161300	984064000	24200	24200	24200	24200	0
320	20241126	161200	984064000	24200	24200	24200	24200	0
321	20241126	161100	984064000	24200	24200	24200	24200	0
322	20241126	161000	984064000	24200	24200	24200	24200	0
323	20241126	160900	984064000	24200	24200	24200	24200	0
324	20241126	160800	984064000	24200	24200	24200	24200	0
325	20241126	160700	984064000	24200	24200	24200	24200	0
326	20241126	160600	984064000	24200	24200	24200	24200	0
327	20241126	160500	984064000	24200	24200	24200	24200	0
328	20241126	160400	984064000	24200	24200	24200	24200	0
329	20241126	160300	984064000	24200	24200	24200	24200	0
330	20241126	160200	984064000	24200	24200	24200	24200	0
331	20241126	160100	984064000	24200	24200	24200	24200	0
332	20241126	160000	984064000	24200	24200	24200	24200	135
333	20241126	155900	984064000	24200	24200	24200	24200	0
334	20241126	155800	984064000	24200	24200	24200	24200	0
335	20241126	155700	984064000	24200	24200	24200	24200	0
336	20241126	155600	984064000	24200	24200	24200	24200	0
337	20241126	155500	984064000	24200	24200	24200	24200	0
338	20241126	155400	984064000	24200	24200	24200	24200	0
339	20241126	155300	984064000	24200	24200	24200	24200	0
340	20241126	155200	984064000	24200	24200	24200	24200	0
341	20241126	155100	984064000	24200	24200	24200	24200	0
342	20241126	155000	984064000	24200	24200	24200	24200	0
343	20241126	154900	984064000	24200	24200	24200	24200	0
344	20241126	154800	984064000	24200	24200	24200	24200	0
345	20241126	154700	984064000	24200	24200	24200	24200	0
346	20241126	154600	984064000	24200	24200	24200	24200	0
347	20241126	154500	984064000	24200	24200	24200	24200	0
348	20241126	154400	984064000	24200	24200	24200	24200	0
349	20241126	154300	984064000	24200	24200	24200	24200	0
350	20241126	154200	984064000	24200	24200	24200	24200	0
351	20241126	154100	984064000	24200	24200	24200	24200	0
352	20241126	154000	984064000	24200	24200	24200	24200	0
353	20241126	153900	984064000	24200	24200	24200	24200	0
354	20241126	153800	984064000	24200	24200	24200	24200	0
355	20241126	153700	984064000	24200	24200	24200	24200	0
356	20241126	153600	984064000	24200	24200	24200	24200	0
357	20241126	153500	984064000	24200	24200	24200	24200	0
358	20241126	153400	984064000	24200	24200	24200	24200	0
359	20241126	153300	984064000	24200	24200	24200	24200	0
360	20241126	153200	984064000	24200	24200	24200	24200	0
361	20241126	153100	984064000	24200	24200	24200	24200	0
362	20241126	153000	984064000	24200	24200	24200	24200	270
363	20241126	152900	980797000	24350	24350	24350	24350	0
364	20241126	152800	980797000	24350	24350	24350	24350	0
365	20241126	152700	980797000	24350	24350	24350	24350	0
366	20241126	152600	980797000	24350	24350	24350	24350	0
367	20241126	152500	980797000	24350	24350	24350	24350	0
368	20241126	152400	980797000	24350	24350	24350	24350	0
369	20241126	152300	980797000	24350	24350	24350	24350	0
370	20241126	152200	980797000	24350	24350	24350	24350	0
371	20241126	152100	980797000	24350	24350	24350	24350	0
372	20241126	152000	980797000	24350	24350	24350	24350	0
373	20241126	151900	980797000	24350	24300	24350	24300	30
374	20241126	151800	980067450	24350	24350	24350	24350	203
375	20241126	151700	975124400	24300	24300	24300	24300	0
376	20241126	151600	975124400	24300	24300	24300	24300	12
377	20241126	151500	974832800	24300	24300	24300	24300	0
378	20241126	151400	974832800	24300	24300	24300	24300	0
379	20241126	151300	974832800	24300	24300	24300	24300	11
380	20241126	151200	974565500	24300	24200	24300	24200	14
381	20241126	151100	974226600	24300	24300	24300	24300	10
382	20241126	151000	973983600	24300	24300	24300	24300	813
383	20241126	150900	954227700	24300	24300	24300	24300	5
384	20241126	150800	954106200	24300	24300	24300	24250	32
385	20241126	150700	953329000	24300	24300	24300	24300	0
386	20241126	150600	953329000	24300	24300	24300	24300	0
387	20241126	150500	953329000	24300	24250	24300	24250	11
388	20241126	150400	953062200	24250	24250	24250	24250	67
389	20241126	150300	951437450	24250	24250	24250	24250	33
390	20241126	150200	950637200	24300	24300	24300	24300	0
391	20241126	150100	950637200	24300	24300	24300	24300	0
392	20241126	150000	950637200	24300	24300	24300	24300	0
393	20241126	145900	950637200	24300	24300	24300	24300	1
394	20241126	145800	950612900	24200	24250	24250	24200	170
395	20241126	145700	946495400	24200	24300	24300	24200	6
396	20241126	145600	946350000	24300	24300	24300	24300	0
397	20241126	145500	946350000	24300	24200	24300	24200	6
398	20241126	145400	946204700	24300	24300	24300	24300	42
399	20241126	145300	945184100	24300	24300	24300	24300	30
400	20241126	145200	944455100	24300	24300	24300	24300	48
401	20241126	145100	943288700	24300	24300	24300	24300	90
402	20241126	145000	941101700	24350	24350	24350	24350	0
403	20241126	144900	941101700	24350	24350	24350	24350	24
404	20241126	144800	940517300	24250	24350	24350	24250	159
405	20241126	144700	936660950	24400	24400	24400	24400	0
406	20241126	144600	936660950	24400	24400	24400	24400	0
407	20241126	144500	936660950	24400	24400	24400	24400	0
408	20241126	144400	936660950	24400	24350	24400	24250	210
409	20241126	144300	931557400	24350	24350	24400	24250	73
410	20241126	144200	929780700	24350	24350	24350	24350	0
411	20241126	144100	929780700	24350	24350	24350	24350	0
412	20241126	144000	929780700	24350	24300	24350	24300	42
413	20241126	143900	928760050	24350	24200	24350	24200	397
414	20241126	143800	919106950	24300	24250	24300	24250	2
415	20241126	143700	919058400	24200	24300	24300	24200	103
416	20241126	143600	916565300	24250	24200	24250	24200	174
417	20241126	143500	912349500	24200	24200	24200	24200	3
418	20241126	143400	912276900	24200	24200	24200	24200	0
419	20241126	143300	912276900	24200	24150	24200	24150	59
420	20241126	143200	910852000	24150	24150	24150	24150	0
421	20241126	143100	910852000	24150	24150	24150	24150	22
422	20241126	143000	910320700	24150	24150	24150	24150	1
423	20241126	142900	910296550	24150	24150	24150	24150	0
424	20241126	142800	910296550	24150	24150	24150	24150	0
425	20241126	142700	910296550	24150	24150	24150	24150	280
426	20241126	142600	903534550	24200	24200	24200	24200	0
427	20241126	142500	903534550	24200	24150	24200	24150	147
428	20241126	142400	899984450	24150	24150	24150	24150	0
429	20241126	142300	899984450	24150	24150	24150	24150	0
430	20241126	142200	899984450	24150	24150	24150	24150	0
431	20241126	142100	899984450	24150	24200	24250	24150	109
432	20241126	142000	897351650	24250	24200	24250	24200	2
433	20241126	141900	897303200	24200	24100	24200	24100	330
434	20241126	141800	889326300	24100	24100	24100	24100	6
435	20241126	141700	889181700	24000	24000	24000	24000	0
436	20241126	141600	889181700	24000	24000	24000	24000	0
437	20241126	141500	889181700	24000	24000	24000	24000	0
438	20241126	141400	889181700	24000	24000	24000	24000	8
439	20241126	141300	888989700	23950	23950	23950	23950	20
440	20241126	141200	888510700	24000	24000	24000	24000	0
441	20241126	141100	888510700	24000	24000	24000	24000	0
442	20241126	141000	888510700	24000	24000	24000	24000	99
443	20241126	140900	886134700	23900	23900	23900	23900	8
444	20241126	140800	885943500	24000	24000	24000	24000	51
445	20241126	140700	884719500	24000	24000	24000	24000	0
446	20241126	140600	884719500	24000	24000	24000	24000	50
447	20241126	140500	883519500	24000	24000	24000	24000	0
448	20241126	140400	883519500	24000	24000	24000	24000	10
449	20241126	140300	883279500	24000	24000	24000	24000	0
450	20241126	140200	883279500	24000	24000	24000	24000	0
451	20241126	140100	883279500	24000	23950	24000	23950	332
452	20241126	140000	875321300	23950	23950	23950	23950	20
453	20241126	135900	874842300	23900	23850	23900	23850	131
454	20241126	135800	871711900	23850	23850	23850	23850	0
455	20241126	135700	871711900	23850	23850	23850	23850	0
456	20241126	135600	871711900	23850	23850	23850	23850	20
457	20241126	135500	871234900	23850	23850	23850	23850	0
458	20241126	135400	871234900	23850	23850	23850	23850	0
459	20241126	135300	871234900	23850	23850	23850	23850	0
460	20241126	135200	871234900	23850	23850	23850	23850	0
461	20241126	135100	871234900	23850	23850	23850	23850	0
462	20241126	135000	871234900	23850	23850	23850	23850	0
463	20241126	134900	871234900	23850	23850	23850	23850	0
464	20241126	134800	871234900	23850	23850	23850	23850	0
465	20241126	134700	871234900	23850	23850	23850	23850	5
466	20241126	134600	871115650	23900	23900	23900	23900	4
467	20241126	134500	871020050	23850	23850	23850	23850	0
468	20241126	134400	871020050	23850	23850	23850	23850	5
469	20241126	134300	870900800	23850	23850	23850	23850	0
470	20241126	134200	870900800	23850	23850	23850	23850	3
471	20241126	134100	870829250	23900	23900	23900	23900	0
472	20241126	134000	870829250	23900	23900	23900	23900	1
473	20241126	133900	870805350	23900	23900	23900	23900	1
474	20241126	133800	870781450	23850	23900	23900	23850	24
475	20241126	133700	870208050	23900	23900	23900	23900	0
476	20241126	133600	870208050	23900	23900	23900	23900	0
477	20241126	133500	870208050	23900	23900	23900	23900	0
478	20241126	133400	870208050	23900	23900	23900	23900	0
479	20241126	133300	870208050	23900	23900	23900	23900	6
480	20241126	133200	870064650	23850	23850	23850	23850	31
481	20241126	133100	869325300	23850	23850	23850	23850	112
482	20241126	133000	866654100	23800	23800	23800	23800	411
483	20241126	132900	856872300	23850	23850	23850	23850	2
484	20241126	132800	856824600	23850	23850	23850	23850	0
485	20241126	132700	856824600	23850	23850	23850	23850	30
486	20241126	132600	856109100	23850	23850	23850	23850	14
487	20241126	132500	855775200	23850	23850	23850	23850	19
488	20241126	132400	855322050	23850	23850	23850	23850	212
489	20241126	132300	850265850	23850	23800	23850	23800	21
490	20241126	132200	849765500	23800	23800	23800	23800	0
491	20241126	132100	849765500	23800	23800	23800	23800	0
492	20241126	132000	849765500	23800	23800	23800	23800	237
493	20241126	131900	844124900	23800	23800	23800	23800	0
494	20241126	131800	844124900	23800	23800	23800	23800	0
495	20241126	131700	844124900	23800	23850	23850	23800	62
496	20241126	131600	842649250	23800	23800	23800	23800	0
497	20241126	131500	842649250	23800	23800	23800	23800	7
498	20241126	131400	842482650	23850	23850	23850	23850	7
499	20241126	131300	842315700	23800	23800	23800	23800	0
500	20241126	131200	842315700	23800	23800	23800	23800	0
501	20241126	131100	842315700	23800	23800	23800	23800	82
502	20241126	131000	840364100	23850	23850	23850	23850	1
503	20241126	130900	840340250	23800	23800	23800	23800	0
504	20241126	130800	840340250	23800	23800	23800	23800	0
505	20241126	130700	840340250	23800	23800	23800	23800	13
506	20241126	130600	840030850	23800	23800	23800	23800	0
507	20241126	130500	840030850	23800	23800	23800	23800	0
508	20241126	130400	840030850	23800	23800	23800	23800	0
509	20241126	130300	840030850	23800	23800	23800	23800	0
510	20241126	130200	840030850	23800	23800	23800	23800	29
511	20241126	130100	839340650	23800	23800	23800	23800	0
512	20241126	130000	839340650	23800	23800	23800	23800	30
513	20241126	125900	838626650	23800	23800	23800	23800	20
514	20241126	125800	838150650	23800	23800	23800	23800	0
515	20241126	125700	838150650	23800	23800	23800	23800	0
516	20241126	125600	838150650	23800	23800	23800	23800	54
517	20241126	125500	836865450	23800	23800	23800	23800	175
518	20241126	125400	832700450	23800	23800	23800	23800	0
519	20241126	125300	832700450	23800	23800	23800	23800	55
520	20241126	125200	831391450	23800	23800	23800	23800	0
521	20241126	125100	831391450	23800	23800	23800	23800	0
522	20241126	125000	831391450	23800	23800	23800	23800	0
523	20241126	124900	831391450	23800	23800	23800	23800	0
524	20241126	124800	831391450	23800	23800	23800	23800	4
525	20241126	124700	831296250	23750	23850	23850	23750	462
526	20241126	124600	820295750	23900	23900	23900	23900	1
527	20241126	124500	820271850	23900	23900	23900	23900	143
528	20241126	124400	816854150	23950	23950	23950	23950	0
529	20241126	124300	816854150	23950	23950	23950	23950	2
530	20241126	124200	816806250	23950	23900	23950	23900	12
531	20241126	124100	816519350	24000	24000	24000	24000	0
532	20241126	124000	816519350	24000	24000	24000	24000	0
533	20241126	123900	816519350	24000	24000	24000	24000	0
534	20241126	123800	816519350	24000	24000	24000	24000	0
535	20241126	123700	816519350	24000	23950	24000	23950	101
536	20241126	123600	814100350	23950	23950	23950	23950	1
537	20241126	123500	814076400	23900	23900	23900	23900	0
538	20241126	123400	814076400	23900	23900	23900	23900	0
539	20241126	123300	814076400	23900	23900	23900	23900	0
540	20241126	123200	814076400	23900	23900	23900	23900	21
541	20241126	123100	813574500	23900	23900	23900	23900	0
542	20241126	123000	813574500	23900	23900	23900	23900	100
543	20241126	122900	811184500	23950	23950	23950	23950	29
544	20241126	122800	810489950	23950	23950	23950	23950	10
545	20241126	122700	810250450	24000	24000	24000	24000	0
546	20241126	122600	810250450	24000	24000	24000	24000	50
547	20241126	122500	809050450	24000	24000	24000	24000	0
548	20241126	122400	809050450	24000	24000	24000	24000	21
549	20241126	122300	808546450	24000	24000	24000	24000	0
550	20241126	122200	808546450	24000	23950	24000	23950	69
551	20241126	122100	806893600	23950	23950	23950	23900	59
552	20241126	122000	805480800	23950	23950	23950	23950	0
553	20241126	121900	805480800	23950	23950	23950	23950	0
554	20241126	121800	805480800	23950	23950	23950	23950	0
555	20241126	121700	805480800	23950	23950	23950	23950	0
556	20241126	121600	805480800	23950	23950	23950	23950	0
557	20241126	121500	805480800	23950	23950	23950	23950	0
558	20241126	121400	805480800	23950	23950	23950	23950	0
559	20241126	121300	805480800	23950	23950	23950	23950	1
560	20241126	121200	805456850	23950	23950	23950	23950	0
561	20241126	121100	805456850	23950	23950	23950	23950	40
562	20241126	121000	804498850	23900	23900	23900	23900	0
563	20241126	120900	804498850	23900	23900	23900	23900	89
564	20241126	120800	802371750	23900	23900	23900	23900	10
565	20241126	120700	802132750	23850	23850	23850	23850	189
566	20241126	120600	797625100	23850	23850	23850	23850	71
567	20241126	120500	795931750	23850	23850	23850	23850	0
568	20241126	120400	795931750	23850	23850	23850	23850	133
569	20241126	120300	792759700	23850	23850	23850	23850	30
570	20241126	120200	792044200	23850	23850	23850	23850	110
571	20241126	120100	789420700	23850	23850	23850	23850	20
572	20241126	120000	788943700	23850	23800	23850	23800	149
573	20241126	115900	785397250	23750	23750	23750	23750	447
574	20241126	115800	774781000	23800	23800	23800	23800	11
575	20241126	115700	774519200	23800	23800	23800	23800	0
576	20241126	115600	774519200	23800	23800	23800	23800	36
577	20241126	115500	773662400	23800	23850	23850	23800	24
578	20241126	115400	773090200	23850	23850	23850	23850	2
579	20241126	115300	773042500	23850	23850	23850	23850	0
580	20241126	115200	773042500	23850	23800	23850	23750	330
581	20241126	115100	765189800	23850	23850	23850	23850	0
582	20241126	115000	765189800	23850	23850	23850	23850	30
583	20241126	114900	764474300	23850	23850	23850	23850	1
584	20241126	114800	764450450	23800	23800	23800	23800	3
585	20241126	114700	764379050	23800	23900	23900	23800	85
586	20241126	114600	762355950	23900	23800	23900	23800	593
587	20241126	114500	748234250	23800	23800	23800	23800	0
588	20241126	114400	748234250	23800	23800	23800	23800	0
589	20241126	114300	748234250	23800	23800	23800	23800	15
590	20241126	114200	747877250	23750	23750	23750	23750	458
591	20241126	114100	736999750	23750	23750	23750	23750	356
592	20241126	114000	728544750	23750	23800	23800	23750	228
593	20241126	113900	723129200	23750	23750	23750	23750	0
594	20241126	113800	723129200	23750	23750	23750	23750	0
595	20241126	113700	723129200	23750	23800	23800	23750	1031
596	20241126	113600	698641600	23750	23750	23750	23750	21
597	20241126	113500	698142850	23750	23750	23750	23750	70
598	20241126	113400	696480350	23750	23800	23800	23750	348
599	20241126	113300	688214300	23800	23800	23800	23800	20
600	20241126	113200	687738300	23800	23750	23800	23750	145
601	20241126	113100	684294450	23750	23750	23750	23750	205
602	20241126	113000	679425700	23800	23800	23800	23800	3
603	20241126	112900	679354300	23800	23800	23800	23800	0
604	20241126	112800	679354300	23800	23800	23800	23800	7
605	20241126	112700	679187700	23800	23750	23800	23750	40
606	20241126	112600	678236200	23750	23800	23800	23750	142
607	20241126	112500	674863100	23800	23800	23800	23750	266
608	20241126	112400	668539300	23800	23800	23800	23800	250
609	20241126	112300	662589300	23800	23850	23850	23800	1286
610	20241126	112200	631979150	23900	23900	23900	23900	0
611	20241126	112100	631979150	23900	23900	23900	23900	0
612	20241126	112000	631979150	23900	23900	23900	23900	10
613	20241126	111900	631740150	23850	23850	23850	23850	416
614	20241126	111800	621818550	23850	23900	23900	23850	37
615	20241126	111700	620935500	23850	23950	23950	23850	1606
616	20241126	111600	582608000	23950	23950	23950	23950	92
617	20241126	111500	580404600	23900	24000	24000	23900	833
618	20241126	111400	560468000	24000	24000	24000	24000	23
619	20241126	111300	559916000	24050	24050	24050	24050	0
620	20241126	111200	559916000	24050	24050	24050	24050	0
621	20241126	111100	559916000	24050	24050	24050	24050	0
622	20241126	111000	559916000	24050	24050	24050	24050	0
623	20241126	110900	559916000	24050	24050	24050	24050	0
624	20241126	110800	559916000	24050	24050	24050	24050	0
625	20241126	110700	559916000	24050	24050	24050	24050	18
626	20241126	110600	559483100	24050	24050	24050	24050	0
627	20241126	110500	559483100	24050	24050	24050	24050	26
628	20241126	110400	558857800	24000	24000	24000	24000	71
629	20241126	110300	557153800	24000	24000	24050	24000	264
630	20241126	110200	550815800	24100	24100	24100	24100	0
631	20241126	110100	550815800	24100	24050	24100	24000	119
632	20241126	110000	547957500	24050	24100	24100	24050	101
633	20241126	105900	545528400	24150	24150	24150	24150	0
634	20241126	105800	545528400	24150	24150	24150	24150	50
635	20241126	105700	544320900	24150	24150	24150	24150	0
636	20241126	105600	544320900	24150	24050	24150	24050	125
637	20241126	105500	541306450	24100	24100	24100	24100	2
638	20241126	105400	541258250	24050	24050	24050	24050	0
639	20241126	105300	541258250	24050	24050	24050	24050	0
640	20241126	105200	541258250	24050	24050	24050	24050	100
641	20241126	105100	538853250	24100	24100	24100	24100	34
642	20241126	105000	538033850	24000	24000	24000	24000	50
643	20241126	104900	536833850	24000	24000	24000	24000	0
644	20241126	104800	536833850	24000	24150	24150	24000	151
645	20241126	104700	533209550	24050	24050	24050	24050	0
646	20241126	104600	533209550	24050	24050	24050	24050	0
647	20241126	104500	533209550	24050	24050	24050	24050	250
648	20241126	104400	527197050	24000	24000	24000	24000	0
649	20241126	104300	527197050	24000	24000	24000	24000	0
650	20241126	104200	527197050	24000	24000	24000	24000	74
651	20241126	104100	525421050	24000	24000	24000	24000	802
652	20241126	104000	506173050	24000	24150	24150	24000	1282
653	20241126	103900	475282700	24100	24100	24100	24100	291
654	20241126	103800	468269600	24150	24150	24150	24150	2
655	20241126	103700	468221300	24100	24100	24100	24100	50
656	20241126	103600	467016300	24100	24100	24100	24100	0
657	20241126	103500	467016300	24100	24100	24100	24100	1
658	20241126	103400	466992200	24050	24050	24050	24050	0
659	20241126	103300	466992200	24050	24100	24100	24050	31
660	20241126	103200	466245400	24100	24100	24100	24100	0
661	20241126	103100	466245400	24100	24150	24150	24100	416
662	20241126	103000	456209800	24150	24150	24150	24150	101
663	20241126	102900	453770650	24100	24100	24100	24100	4
664	20241126	102800	453674250	24100	24100	24100	24100	187
665	20241126	102700	449167550	24050	24050	24050	24050	53
666	20241126	102600	447892900	24050	24050	24050	24050	1
667	20241126	102500	447868850	24000	24000	24000	24000	0
668	20241126	102400	447868850	24000	24000	24000	24000	3
669	20241126	102300	447796850	24000	24000	24000	24000	267
670	20241126	102200	441388850	24000	24000	24000	24000	169
671	20241126	102100	437332850	24000	24000	24000	24000	9
672	20241126	102000	437116850	24000	24000	24000	24000	100
673	20241126	101900	434716850	24000	24000	24000	24000	25
674	20241126	101800	434116850	24050	24050	24050	24050	84
675	20241126	101700	432096650	24050	24050	24050	24050	35
676	20241126	101600	431254900	24100	23950	24100	23950	378
677	20241126	101500	422180800	24050	24050	24050	24050	0
678	20241126	101400	422180800	24050	24050	24050	23950	217
679	20241126	101300	416963250	23950	23950	23950	23950	0
680	20241126	101200	416963250	23950	24000	24000	23950	100
681	20241126	101100	414563400	24050	24050	24050	24050	84
682	20241126	101000	412543200	24000	24050	24050	24000	74
683	20241126	100900	410764850	24050	24050	24050	24050	100
684	20241126	100800	408359850	24100	24100	24100	24100	2
685	20241126	100700	408311650	24100	24050	24100	24050	190
686	20241126	100600	403739250	24050	23950	24100	23950	4
687	20241126	100500	403643100	24000	24000	24000	24000	50
688	20241126	100400	402443100	24000	24000	24000	24000	77
689	20241126	100300	400595100	24000	24000	24000	24000	20
690	20241126	100200	400115100	24000	23900	24000	23900	105
691	20241126	100100	397605100	24000	24000	24000	24000	45
692	20241126	100000	396525100	24000	24000	24000	24000	0
693	20241126	095900	396525100	24000	24000	24000	24000	0
694	20241126	095800	396525100	24000	24000	24000	24000	0
695	20241126	095700	396525100	24000	24000	24000	24000	0
696	20241126	095600	396525100	24000	24000	24000	24000	21
697	20241126	095500	396021100	24000	24000	24000	24000	79
698	20241126	095400	394125100	24000	24000	24000	24000	98
699	20241126	095300	391773100	24000	24000	24000	24000	1
700	20241126	095200	391749100	24000	23850	24000	23850	434
701	20241126	095100	381379050	23850	23850	23850	23850	212
702	20241126	095000	376322850	23800	23850	23850	23800	20
703	20241126	094900	375845950	23850	23850	23850	23850	154
704	20241126	094800	372173050	23850	23900	23900	23850	200
705	20241126	094700	367398100	23950	23950	23950	23950	2
706	20241126	094600	367350200	23950	23900	23950	23900	102
707	20241126	094500	364912350	23900	23900	23900	23900	410
708	20241126	094400	355113350	23900	23900	23900	23900	5
709	20241126	094300	354993850	23850	23850	23850	23850	99
710	20241126	094200	352632700	23900	23950	23950	23900	17
711	20241126	094100	352225900	23950	23950	23950	23950	0
712	20241126	094000	352225900	23950	23850	23950	23800	446
713	20241126	093900	341584150	23850	23850	23850	23850	0
714	20241126	093800	341584150	23850	23850	23850	23850	100
715	20241126	093700	339199150	23850	23850	23950	23850	205
716	20241126	093600	334309400	23850	23850	23850	23850	105
717	20241126	093500	331805150	23800	23800	23800	23800	167
718	20241126	093400	327830550	23800	23950	23950	23800	318
719	20241126	093300	320237750	24000	24000	24000	24000	12
720	20241126	093200	319949750	24000	24000	24000	24000	0
721	20241126	093100	319949750	24000	24050	24050	24000	910
722	20241126	093000	298064750	24200	24200	24200	24200	15
723	20241126	092900	297701750	23950	24000	24000	23950	409
724	20241126	092800	287886450	24000	24000	24000	24000	5
725	20241126	092700	287766450	24000	24000	24000	24000	29
726	20241126	092600	287070450	24200	24200	24200	24200	11
727	20241126	092500	286804250	24200	24200	24200	24200	55
728	20241126	092400	285473250	24200	24200	24200	24200	0
729	20241126	092300	285473250	24200	24200	24200	24150	103
730	20241126	092200	282982950	23950	24000	24000	23950	219
731	20241126	092100	277729100	24000	23950	24000	23950	99
732	20241126	092000	275358000	24000	23850	24000	23800	929
733	20241126	091900	253207000	23800	23900	24050	23800	1063
734	20241126	091800	227816600	23900	24200	24200	23900	1192
735	20241126	091700	199249700	24150	24050	24150	24050	1000
736	20241126	091600	175114000	24000	24000	24000	24000	14
737	20241126	091500	174778000	24000	23900	24000	23900	101
738	20241126	091400	172364000	23850	23800	23950	23800	904
739	20241126	091300	150759100	23900	24200	24200	23900	1636
740	20241126	091200	111484100	24200	24200	24250	24200	378
741	20241126	091100	102335750	24200	24200	24200	24200	255
742	20241126	091000	96164750	24200	24050	24200	24000	241
743	20241126	090900	90364300	24050	24000	24050	24000	350
744	20241126	090800	81949300	24050	24050	24050	24050	107
745	20241126	090700	79375950	24050	24050	24050	24050	47
746	20241126	090600	78245600	24050	24050	24050	24050	1
747	20241126	090500	78221550	24150	24000	24150	24000	41
748	20241126	090400	77237400	24050	24150	24150	24050	20
749	20241126	090300	76755400	24200	24150	24300	24150	2467
750	20241126	090200	17036000	24150	24050	24150	24050	2
751	20241126	090100	16987800	24000	24100	24100	24000	29
752	20241126	090000	16289400	24100	24500	24500	24100	671