KissMeData/320000/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211800	197607355	2860	2860	2860	2860	954
3	20241126	211700	197607355	2860	2860	2860	2860	0
4	20241126	211600	197607355	2860	2860	2860	2860	0
5	20241126	211500	197607355	2860	2860	2860	2860	0
6	20241126	211400	197607355	2860	2860	2860	2860	0
7	20241126	211300	197607355	2860	2860	2860	2860	0
8	20241126	211200	197607355	2860	2860	2860	2860	0
9	20241126	211100	197607355	2860	2860	2860	2860	0
10	20241126	211000	197607355	2860	2860	2860	2860	0
11	20241126	210900	197607355	2860	2860	2860	2860	0
12	20241126	210800	197607355	2860	2860	2860	2860	0
13	20241126	210700	197607355	2860	2860	2860	2860	0
14	20241126	210600	197607355	2860	2860	2860	2860	0
15	20241126	210500	197607355	2860	2860	2860	2860	0
16	20241126	210400	197607355	2860	2860	2860	2860	0
17	20241126	210300	197607355	2860	2860	2860	2860	0
18	20241126	210200	197607355	2860	2860	2860	2860	0
19	20241126	210100	197607355	2860	2860	2860	2860	0
20	20241126	210000	197607355	2860	2860	2860	2860	0
21	20241126	205900	197607355	2860	2860	2860	2860	0
22	20241126	205800	197607355	2860	2860	2860	2860	0
23	20241126	205700	197607355	2860	2860	2860	2860	0
24	20241126	205600	197607355	2860	2860	2860	2860	0
25	20241126	205500	197607355	2860	2860	2860	2860	0
26	20241126	205400	197607355	2860	2860	2860	2860	0
27	20241126	205300	197607355	2860	2860	2860	2860	0
28	20241126	205200	197607355	2860	2860	2860	2860	0
29	20241126	205100	197607355	2860	2860	2860	2860	0
30	20241126	205000	197607355	2860	2860	2860	2860	0
31	20241126	204900	197607355	2860	2860	2860	2860	0
32	20241126	204800	197607355	2860	2860	2860	2860	954
33	20241126	204700	197607355	2860	2860	2860	2860	0
34	20241126	204600	197607355	2860	2860	2860	2860	0
35	20241126	204500	197607355	2860	2860	2860	2860	0
36	20241126	204400	197607355	2860	2860	2860	2860	0
37	20241126	204300	197607355	2860	2860	2860	2860	0
38	20241126	204200	197607355	2860	2860	2860	2860	0
39	20241126	204100	197607355	2860	2860	2860	2860	0
40	20241126	204000	197607355	2860	2860	2860	2860	0
41	20241126	203900	197607355	2860	2860	2860	2860	0
42	20241126	203800	197607355	2860	2860	2860	2860	0
43	20241126	203700	197607355	2860	2860	2860	2860	0
44	20241126	203600	197607355	2860	2860	2860	2860	0
45	20241126	203500	197607355	2860	2860	2860	2860	0
46	20241126	203400	197607355	2860	2860	2860	2860	0
47	20241126	203300	197607355	2860	2860	2860	2860	0
48	20241126	203200	197607355	2860	2860	2860	2860	0
49	20241126	203100	197607355	2860	2860	2860	2860	0
50	20241126	203000	197607355	2860	2860	2860	2860	0
51	20241126	202900	197607355	2860	2860	2860	2860	0
52	20241126	202800	197607355	2860	2860	2860	2860	0
53	20241126	202700	197607355	2860	2860	2860	2860	0
54	20241126	202600	197607355	2860	2860	2860	2860	0
55	20241126	202500	197607355	2860	2860	2860	2860	0
56	20241126	202400	197607355	2860	2860	2860	2860	0
57	20241126	202300	197607355	2860	2860	2860	2860	0
58	20241126	202200	197607355	2860	2860	2860	2860	0
59	20241126	202100	197607355	2860	2860	2860	2860	0
60	20241126	202000	197607355	2860	2860	2860	2860	0
61	20241126	201900	197607355	2860	2860	2860	2860	0
62	20241126	201800	197607355	2860	2860	2860	2860	954
63	20241126	201700	197607355	2860	2860	2860	2860	0
64	20241126	201600	197607355	2860	2860	2860	2860	0
65	20241126	201500	197607355	2860	2860	2860	2860	0
66	20241126	201400	197607355	2860	2860	2860	2860	0
67	20241126	201300	197607355	2860	2860	2860	2860	0
68	20241126	201200	197607355	2860	2860	2860	2860	0
69	20241126	201100	197607355	2860	2860	2860	2860	0
70	20241126	201000	197607355	2860	2860	2860	2860	0
71	20241126	200900	197607355	2860	2860	2860	2860	0
72	20241126	200800	197607355	2860	2860	2860	2860	0
73	20241126	200700	197607355	2860	2860	2860	2860	0
74	20241126	200600	197607355	2860	2860	2860	2860	0
75	20241126	200500	197607355	2860	2860	2860	2860	0
76	20241126	200400	197607355	2860	2860	2860	2860	0
77	20241126	200300	197607355	2860	2860	2860	2860	0
78	20241126	200200	197607355	2860	2860	2860	2860	0
79	20241126	200100	197607355	2860	2860	2860	2860	0
80	20241126	200000	197607355	2860	2860	2860	2860	0
81	20241126	195900	197607355	2860	2860	2860	2860	0
82	20241126	195800	197607355	2860	2860	2860	2860	0
83	20241126	195700	197607355	2860	2860	2860	2860	0
84	20241126	195600	197607355	2860	2860	2860	2860	0
85	20241126	195500	197607355	2860	2860	2860	2860	0
86	20241126	195400	197607355	2860	2860	2860	2860	0
87	20241126	195300	197607355	2860	2860	2860	2860	0
88	20241126	195200	197607355	2860	2860	2860	2860	0
89	20241126	195100	197607355	2860	2860	2860	2860	0
90	20241126	195000	197607355	2860	2860	2860	2860	0
91	20241126	194900	197607355	2860	2860	2860	2860	0
92	20241126	194800	197607355	2860	2860	2860	2860	954
93	20241126	194700	197607355	2860	2860	2860	2860	0
94	20241126	194600	197607355	2860	2860	2860	2860	0
95	20241126	194500	197607355	2860	2860	2860	2860	0
96	20241126	194400	197607355	2860	2860	2860	2860	0
97	20241126	194300	197607355	2860	2860	2860	2860	0
98	20241126	194200	197607355	2860	2860	2860	2860	0
99	20241126	194100	197607355	2860	2860	2860	2860	0
100	20241126	194000	197607355	2860	2860	2860	2860	0
101	20241126	193900	197607355	2860	2860	2860	2860	0
102	20241126	193800	197607355	2860	2860	2860	2860	0
103	20241126	193700	197607355	2860	2860	2860	2860	0
104	20241126	193600	197607355	2860	2860	2860	2860	0
105	20241126	193500	197607355	2860	2860	2860	2860	0
106	20241126	193400	197607355	2860	2860	2860	2860	0
107	20241126	193300	197607355	2860	2860	2860	2860	0
108	20241126	193200	197607355	2860	2860	2860	2860	0
109	20241126	193100	197607355	2860	2860	2860	2860	0
110	20241126	193000	197607355	2860	2860	2860	2860	0
111	20241126	192900	197607355	2860	2860	2860	2860	0
112	20241126	192800	197607355	2860	2860	2860	2860	0
113	20241126	192700	197607355	2860	2860	2860	2860	0
114	20241126	192600	197607355	2860	2860	2860	2860	0
115	20241126	192500	197607355	2860	2860	2860	2860	0
116	20241126	192400	197607355	2860	2860	2860	2860	0
117	20241126	192300	197607355	2860	2860	2860	2860	0
118	20241126	192200	197607355	2860	2860	2860	2860	0
119	20241126	192100	197607355	2860	2860	2860	2860	0
120	20241126	192000	197607355	2860	2860	2860	2860	0
121	20241126	191900	197607355	2860	2860	2860	2860	0
122	20241126	191800	197607355	2860	2860	2860	2860	954
123	20241126	191700	197607355	2860	2860	2860	2860	0
124	20241126	191600	197607355	2860	2860	2860	2860	0
125	20241126	191500	197607355	2860	2860	2860	2860	0
126	20241126	191400	197607355	2860	2860	2860	2860	0
127	20241126	191300	197607355	2860	2860	2860	2860	0
128	20241126	191200	197607355	2860	2860	2860	2860	0
129	20241126	191100	197607355	2860	2860	2860	2860	0
130	20241126	191000	197607355	2860	2860	2860	2860	0
131	20241126	190900	197607355	2860	2860	2860	2860	0
132	20241126	190800	197607355	2860	2860	2860	2860	0
133	20241126	190700	197607355	2860	2860	2860	2860	0
134	20241126	190600	197607355	2860	2860	2860	2860	0
135	20241126	190500	197607355	2860	2860	2860	2860	0
136	20241126	190400	197607355	2860	2860	2860	2860	0
137	20241126	190300	197607355	2860	2860	2860	2860	0
138	20241126	190200	197607355	2860	2860	2860	2860	0
139	20241126	190100	197607355	2860	2860	2860	2860	0
140	20241126	190000	197607355	2860	2860	2860	2860	0
141	20241126	185900	197607355	2860	2860	2860	2860	0
142	20241126	185800	197607355	2860	2860	2860	2860	0
143	20241126	185700	197607355	2860	2860	2860	2860	0
144	20241126	185600	197607355	2860	2860	2860	2860	0
145	20241126	185500	197607355	2860	2860	2860	2860	0
146	20241126	185400	197607355	2860	2860	2860	2860	0
147	20241126	185300	197607355	2860	2860	2860	2860	0
148	20241126	185200	197607355	2860	2860	2860	2860	0
149	20241126	185100	197607355	2860	2860	2860	2860	0
150	20241126	185000	197607355	2860	2860	2860	2860	0
151	20241126	184900	197607355	2860	2860	2860	2860	0
152	20241126	184800	197607355	2860	2860	2860	2860	954
153	20241126	184700	197607355	2860	2860	2860	2860	0
154	20241126	184600	197607355	2860	2860	2860	2860	0
155	20241126	184500	197607355	2860	2860	2860	2860	0
156	20241126	184400	197607355	2860	2860	2860	2860	0
157	20241126	184300	197607355	2860	2860	2860	2860	0
158	20241126	184200	197607355	2860	2860	2860	2860	0
159	20241126	184100	197607355	2860	2860	2860	2860	0
160	20241126	184000	197607355	2860	2860	2860	2860	0
161	20241126	183900	197607355	2860	2860	2860	2860	0
162	20241126	183800	197607355	2860	2860	2860	2860	0
163	20241126	183700	197607355	2860	2860	2860	2860	0
164	20241126	183600	197607355	2860	2860	2860	2860	0
165	20241126	183500	197607355	2860	2860	2860	2860	0
166	20241126	183400	197607355	2860	2860	2860	2860	0
167	20241126	183300	197607355	2860	2860	2860	2860	0
168	20241126	183200	197607355	2860	2860	2860	2860	0
169	20241126	183100	197607355	2860	2860	2860	2860	0
170	20241126	183000	197607355	2860	2860	2860	2860	0
171	20241126	182900	197607355	2860	2860	2860	2860	0
172	20241126	182800	197607355	2860	2860	2860	2860	0
173	20241126	182700	197607355	2860	2860	2860	2860	0
174	20241126	182600	197607355	2860	2860	2860	2860	0
175	20241126	182500	197607355	2860	2860	2860	2860	0
176	20241126	182400	197607355	2860	2860	2860	2860	0
177	20241126	182300	197607355	2860	2860	2860	2860	0
178	20241126	182200	197607355	2860	2860	2860	2860	0
179	20241126	182100	197607355	2860	2860	2860	2860	0
180	20241126	182000	197607355	2860	2860	2860	2860	0
181	20241126	181900	197607355	2860	2860	2860	2860	0
182	20241126	181800	197607355	2860	2860	2860	2860	954
183	20241126	181700	197607355	2860	2860	2860	2860	0
184	20241126	181600	197607355	2860	2860	2860	2860	0
185	20241126	181500	197607355	2860	2860	2860	2860	0
186	20241126	181400	197607355	2860	2860	2860	2860	0
187	20241126	181300	197607355	2860	2860	2860	2860	0
188	20241126	181200	197607355	2860	2860	2860	2860	0
189	20241126	181100	197607355	2860	2860	2860	2860	0
190	20241126	181000	197607355	2860	2860	2860	2860	0
191	20241126	180900	197607355	2860	2860	2860	2860	0
192	20241126	180800	197607355	2860	2860	2860	2860	0
193	20241126	180700	197607355	2860	2860	2860	2860	0
194	20241126	180600	197607355	2860	2860	2860	2860	0
195	20241126	180500	197607355	2860	2860	2860	2860	0
196	20241126	180400	197607355	2860	2860	2860	2860	0
197	20241126	180300	197607355	2860	2860	2860	2860	0
198	20241126	180200	197607355	2860	2860	2860	2860	0
199	20241126	180100	197607355	2860	2860	2860	2860	0
200	20241126	180000	197607355	2860	2860	2860	2860	0
201	20241126	175900	197607355	2860	2860	2860	2860	0
202	20241126	175800	197607355	2860	2860	2860	2860	0
203	20241126	175700	197607355	2860	2860	2860	2860	0
204	20241126	175600	197607355	2860	2860	2860	2860	0
205	20241126	175500	197607355	2860	2860	2860	2860	0
206	20241126	175400	197607355	2860	2860	2860	2860	0
207	20241126	175300	197607355	2860	2860	2860	2860	0
208	20241126	175200	197607355	2860	2860	2860	2860	0
209	20241126	175100	197607355	2860	2860	2860	2860	0
210	20241126	175000	197607355	2860	2860	2860	2860	0
211	20241126	174900	197607355	2860	2860	2860	2860	0
212	20241126	174800	197607355	2860	2860	2860	2860	954
213	20241126	174700	197607355	2860	2860	2860	2860	0
214	20241126	174600	197607355	2860	2860	2860	2860	0
215	20241126	174500	197607355	2860	2860	2860	2860	0
216	20241126	174400	197607355	2860	2860	2860	2860	0
217	20241126	174300	197607355	2860	2860	2860	2860	0
218	20241126	174200	197607355	2860	2860	2860	2860	0
219	20241126	174100	197607355	2860	2860	2860	2860	0
220	20241126	174000	197607355	2860	2860	2860	2860	0
221	20241126	173900	197607355	2860	2860	2860	2860	0
222	20241126	173800	197607355	2860	2860	2860	2860	0
223	20241126	173700	197607355	2860	2860	2860	2860	0
224	20241126	173600	197607355	2860	2860	2860	2860	0
225	20241126	173500	197607355	2860	2860	2860	2860	0
226	20241126	173400	197607355	2860	2860	2860	2860	0
227	20241126	173300	197607355	2860	2860	2860	2860	0
228	20241126	173200	197607355	2860	2860	2860	2860	0
229	20241126	173100	197607355	2860	2860	2860	2860	0
230	20241126	173000	197607355	2860	2860	2860	2860	0
231	20241126	172900	197607355	2860	2860	2860	2860	0
232	20241126	172800	197607355	2860	2860	2860	2860	0
233	20241126	172700	197607355	2860	2860	2860	2860	0
234	20241126	172600	197607355	2860	2860	2860	2860	0
235	20241126	172500	197607355	2860	2860	2860	2860	0
236	20241126	172400	197607355	2860	2860	2860	2860	0
237	20241126	172300	197607355	2860	2860	2860	2860	0
238	20241126	172200	197607355	2860	2860	2860	2860	0
239	20241126	172100	197607355	2860	2860	2860	2860	0
240	20241126	172000	197607355	2860	2860	2860	2860	0
241	20241126	171900	197607355	2860	2860	2860	2860	0
242	20241126	171800	197607355	2860	2860	2860	2860	954
243	20241126	171700	197607355	2860	2860	2860	2860	0
244	20241126	171600	197607355	2860	2860	2860	2860	0
245	20241126	171500	197607355	2860	2860	2860	2860	0
246	20241126	171400	197607355	2860	2860	2860	2860	0
247	20241126	171300	197607355	2860	2860	2860	2860	0
248	20241126	171200	197607355	2860	2860	2860	2860	0
249	20241126	171100	197607355	2860	2860	2860	2860	0
250	20241126	171000	197607355	2860	2860	2860	2860	0
251	20241126	170900	197607355	2860	2860	2860	2860	0
252	20241126	170800	197607355	2860	2860	2860	2860	0
253	20241126	170700	197607355	2860	2860	2860	2860	0
254	20241126	170600	197607355	2860	2860	2860	2860	0
255	20241126	170500	197607355	2860	2860	2860	2860	0
256	20241126	170400	197607355	2860	2860	2860	2860	0
257	20241126	170300	197607355	2860	2860	2860	2860	0
258	20241126	170200	197607355	2860	2860	2860	2860	0
259	20241126	170100	197607355	2860	2860	2860	2860	0
260	20241126	170000	197607355	2860	2860	2860	2860	0
261	20241126	165900	197607355	2860	2860	2860	2860	0
262	20241126	165800	197607355	2860	2860	2860	2860	0
263	20241126	165700	197607355	2860	2860	2860	2860	0
264	20241126	165600	197607355	2860	2860	2860	2860	0
265	20241126	165500	197607355	2860	2860	2860	2860	0
266	20241126	165400	197607355	2860	2860	2860	2860	0
267	20241126	165300	197607355	2860	2860	2860	2860	0
268	20241126	165200	197607355	2860	2860	2860	2860	0
269	20241126	165100	197607355	2860	2860	2860	2860	0
270	20241126	165000	197607355	2860	2860	2860	2860	0
271	20241126	164900	197607355	2860	2860	2860	2860	0
272	20241126	164800	197607355	2860	2860	2860	2860	954
273	20241126	164700	197607355	2860	2860	2860	2860	0
274	20241126	164600	197607355	2860	2860	2860	2860	0
275	20241126	164500	197607355	2860	2860	2860	2860	0
276	20241126	164400	197607355	2860	2860	2860	2860	0
277	20241126	164300	197607355	2860	2860	2860	2860	0
278	20241126	164200	197607355	2860	2860	2860	2860	0
279	20241126	164100	197607355	2860	2860	2860	2860	0
280	20241126	164000	197607355	2860	2860	2860	2860	0
281	20241126	163900	197607355	2860	2860	2860	2860	0
282	20241126	163800	197607355	2860	2860	2860	2860	0
283	20241126	163700	197607355	2860	2860	2860	2860	0
284	20241126	163600	197607355	2860	2860	2860	2860	0
285	20241126	163500	197607355	2860	2860	2860	2860	0
286	20241126	163400	197607355	2860	2860	2860	2860	0
287	20241126	163300	197607355	2860	2860	2860	2860	0
288	20241126	163200	197607355	2860	2860	2860	2860	0
289	20241126	163100	197607355	2860	2860	2860	2860	0
290	20241126	163000	197607355	2860	2860	2860	2860	0
291	20241126	162900	197607355	2860	2860	2860	2860	0
292	20241126	162800	197607355	2860	2860	2860	2860	0
293	20241126	162700	197607355	2860	2860	2860	2860	0
294	20241126	162600	197607355	2860	2860	2860	2860	0
295	20241126	162500	197607355	2860	2860	2860	2860	0
296	20241126	162400	197607355	2860	2860	2860	2860	0
297	20241126	162300	197607355	2860	2860	2860	2860	0
298	20241126	162200	197607355	2860	2860	2860	2860	0
299	20241126	162100	197607355	2860	2860	2860	2860	0
300	20241126	162000	197607355	2860	2860	2860	2860	0
301	20241126	161900	197607355	2860	2860	2860	2860	0
302	20241126	161800	197607355	2860	2860	2860	2860	954
303	20241126	161700	197607355	2860	2860	2860	2860	0
304	20241126	161600	197607355	2860	2860	2860	2860	0
305	20241126	161500	197607355	2860	2860	2860	2860	0
306	20241126	161400	197607355	2860	2860	2860	2860	0
307	20241126	161300	197607355	2860	2860	2860	2860	0
308	20241126	161200	197607355	2860	2860	2860	2860	0
309	20241126	161100	197607355	2860	2860	2860	2860	0
310	20241126	161000	197607355	2860	2860	2860	2860	0
311	20241126	160900	197607355	2860	2860	2860	2860	0
312	20241126	160800	197607355	2860	2860	2860	2860	0
313	20241126	160700	197607355	2860	2860	2860	2860	0
314	20241126	160600	197607355	2860	2860	2860	2860	0
315	20241126	160500	197607355	2860	2860	2860	2860	0
316	20241126	160400	197607355	2860	2860	2860	2860	0
317	20241126	160300	197607355	2860	2860	2860	2860	0
318	20241126	160200	197607355	2860	2860	2860	2860	0
319	20241126	160100	197607355	2860	2860	2860	2860	0
320	20241126	160000	197607355	2860	2860	2860	2860	0
321	20241126	155900	197607355	2860	2860	2860	2860	0
322	20241126	155800	197607355	2860	2860	2860	2860	0
323	20241126	155700	197607355	2860	2860	2860	2860	0
324	20241126	155600	197607355	2860	2860	2860	2860	0
325	20241126	155500	197607355	2860	2860	2860	2860	0
326	20241126	155400	197607355	2860	2860	2860	2860	0
327	20241126	155300	197607355	2860	2860	2860	2860	0
328	20241126	155200	197607355	2860	2860	2860	2860	0
329	20241126	155100	197607355	2860	2860	2860	2860	0
330	20241126	155000	197607355	2860	2860	2860	2860	0
331	20241126	154900	197607355	2860	2860	2860	2860	0
332	20241126	154800	197607355	2860	2860	2860	2860	954
333	20241126	154700	197607355	2860	2860	2860	2860	0
334	20241126	154600	197607355	2860	2860	2860	2860	0
335	20241126	154500	197607355	2860	2860	2860	2860	0
336	20241126	154400	197607355	2860	2860	2860	2860	0
337	20241126	154300	197607355	2860	2860	2860	2860	0
338	20241126	154200	197607355	2860	2860	2860	2860	0
339	20241126	154100	197607355	2860	2860	2860	2860	0
340	20241126	154000	197607355	2860	2860	2860	2860	0
341	20241126	153900	197607355	2860	2860	2860	2860	0
342	20241126	153800	197607355	2860	2860	2860	2860	0
343	20241126	153700	197607355	2860	2860	2860	2860	0
344	20241126	153600	197607355	2860	2860	2860	2860	0
345	20241126	153500	197607355	2860	2860	2860	2860	0
346	20241126	153400	197607355	2860	2860	2860	2860	0
347	20241126	153300	197607355	2860	2860	2860	2860	0
348	20241126	153200	197607355	2860	2860	2860	2860	0
349	20241126	153100	197607355	2860	2860	2860	2860	0
350	20241126	153000	197607355	2860	2860	2860	2860	954
351	20241126	152900	194878915	2860	2860	2860	2860	0
352	20241126	152800	194878915	2860	2860	2860	2860	0
353	20241126	152700	194878915	2860	2860	2860	2860	0
354	20241126	152600	194878915	2860	2860	2860	2860	0
355	20241126	152500	194878915	2860	2860	2860	2860	0
356	20241126	152400	194878915	2860	2860	2860	2860	0
357	20241126	152300	194878915	2860	2860	2860	2860	0
358	20241126	152200	194878915	2860	2860	2860	2860	0
359	20241126	152100	194878915	2860	2860	2860	2860	0
360	20241126	152000	194878915	2860	2860	2860	2860	0
361	20241126	151900	194878915	2860	2860	2860	2860	0
362	20241126	151800	194878915	2860	2855	2860	2855	79
363	20241126	151700	194653245	2860	2855	2860	2855	82
364	20241126	151600	194419125	2860	2860	2860	2860	600
365	20241126	151500	192703125	2865	2865	2865	2865	1732
366	20241126	151400	187740945	2865	2865	2865	2865	293
367	20241126	151300	186901500	2865	2865	2865	2865	0
368	20241126	151200	186901500	2865	2865	2865	2865	7
369	20241126	151100	186881445	2865	2865	2865	2865	28
370	20241126	151000	186801225	2865	2865	2865	2865	112
371	20241126	150900	186480345	2865	2865	2865	2865	352
372	20241126	150800	185471865	2865	2865	2865	2865	0
373	20241126	150700	185471865	2865	2865	2865	2865	2
374	20241126	150600	185466135	2865	2865	2865	2865	701
375	20241126	150500	183457770	2865	2865	2865	2865	0
376	20241126	150400	183457770	2865	2855	2865	2855	48
377	20241126	150300	183320580	2860	2860	2860	2860	200
378	20241126	150200	182748580	2860	2860	2860	2860	0
379	20241126	150100	182748580	2860	2860	2860	2860	0
380	20241126	150000	182748580	2860	2860	2860	2860	0
381	20241126	145900	182748580	2860	2860	2860	2860	3
382	20241126	145800	182740000	2865	2865	2865	2865	0
383	20241126	145700	182740000	2865	2865	2865	2865	0
384	20241126	145600	182740000	2865	2865	2865	2865	20
385	20241126	145500	182682700	2870	2870	2870	2870	0
386	20241126	145400	182682700	2870	2870	2870	2870	12
387	20241126	145300	182648260	2855	2855	2855	2855	49
388	20241126	145200	182508365	2855	2855	2855	2855	0
389	20241126	145100	182508365	2855	2855	2855	2855	500
390	20241126	145000	181080865	2855	2855	2855	2855	0
391	20241126	144900	181080865	2855	2855	2855	2855	0
392	20241126	144800	181080865	2855	2855	2855	2855	0
393	20241126	144700	181080865	2855	2855	2855	2855	200
394	20241126	144600	180509865	2855	2855	2855	2855	0
395	20241126	144500	180509865	2855	2855	2855	2855	20
396	20241126	144400	180452765	2870	2870	2870	2870	0
397	20241126	144300	180452765	2870	2860	2870	2860	4601
398	20241126	144200	167270890	2860	2860	2860	2860	0
399	20241126	144100	167270890	2860	2860	2860	2860	112
400	20241126	144000	166950570	2850	2850	2850	2850	0
401	20241126	143900	166950570	2850	2850	2850	2850	3
402	20241126	143800	166942020	2865	2865	2865	2865	0
403	20241126	143700	166942020	2865	2865	2865	2865	0
404	20241126	143600	166942020	2865	2865	2865	2865	0
405	20241126	143500	166942020	2865	2865	2865	2865	0
406	20241126	143400	166942020	2865	2865	2865	2865	0
407	20241126	143300	166942020	2865	2865	2865	2865	1
408	20241126	143200	166939155	2865	2865	2865	2865	0
409	20241126	143100	166939155	2865	2865	2865	2865	0
410	20241126	143000	166939155	2865	2865	2865	2865	0
411	20241126	142900	166939155	2865	2865	2865	2865	0
412	20241126	142800	166939155	2865	2865	2865	2865	0
413	20241126	142700	166939155	2865	2865	2865	2865	0
414	20241126	142600	166939155	2865	2865	2865	2865	0
415	20241126	142500	166939155	2865	2865	2865	2865	0
416	20241126	142400	166939155	2865	2865	2865	2865	0
417	20241126	142300	166939155	2865	2860	2865	2860	800
418	20241126	142200	164648655	2855	2855	2855	2855	0
419	20241126	142100	164648655	2855	2855	2855	2855	7
420	20241126	142000	164628670	2855	2855	2855	2855	0
421	20241126	141900	164628670	2855	2855	2855	2855	150
422	20241126	141800	164200420	2855	2855	2855	2855	20
423	20241126	141700	164143320	2840	2840	2840	2840	0
424	20241126	141600	164143320	2840	2840	2840	2840	0
425	20241126	141500	164143320	2840	2840	2840	2840	0
426	20241126	141400	164143320	2840	2840	2840	2840	0
427	20241126	141300	164143320	2840	2840	2840	2840	0
428	20241126	141200	164143320	2840	2840	2840	2840	0
429	20241126	141100	164143320	2840	2840	2840	2840	20
430	20241126	141000	164086520	2860	2860	2860	2860	0
431	20241126	140900	164086520	2860	2860	2860	2860	0
432	20241126	140800	164086520	2860	2860	2860	2860	0
433	20241126	140700	164086520	2860	2860	2860	2860	0
434	20241126	140600	164086520	2860	2860	2860	2860	0
435	20241126	140500	164086520	2860	2860	2860	2860	0
436	20241126	140400	164086520	2860	2860	2860	2860	0
437	20241126	140300	164086520	2860	2860	2860	2860	0
438	20241126	140200	164086520	2860	2860	2860	2860	0
439	20241126	140100	164086520	2860	2860	2860	2860	61
440	20241126	140000	163912060	2840	2840	2840	2840	0
441	20241126	135900	163912060	2840	2840	2840	2840	0
442	20241126	135800	163912060	2840	2840	2840	2840	0
443	20241126	135700	163912060	2840	2840	2840	2840	0
444	20241126	135600	163912060	2840	2840	2840	2840	0
445	20241126	135500	163912060	2840	2855	2855	2840	1500
446	20241126	135400	159648595	2865	2865	2865	2865	0
447	20241126	135300	159648595	2865	2865	2865	2865	0
448	20241126	135200	159648595	2865	2865	2865	2865	739
449	20241126	135100	157531360	2870	2870	2870	2870	78
450	20241126	135000	157307500	2865	2865	2870	2865	57
451	20241126	134900	157144140	2865	2865	2865	2865	202
452	20241126	134800	156565410	2860	2860	2860	2860	334
453	20241126	134700	155610170	2860	2860	2860	2860	0
454	20241126	134600	155610170	2860	2860	2860	2860	0
455	20241126	134500	155610170	2860	2860	2860	2860	11
456	20241126	134400	155578710	2860	2860	2860	2860	0
457	20241126	134300	155578710	2860	2860	2860	2860	0
458	20241126	134200	155578710	2860	2860	2860	2860	2
459	20241126	134100	155572990	2860	2860	2860	2860	0
460	20241126	134000	155572990	2860	2855	2860	2855	100
461	20241126	133900	155287235	2850	2850	2850	2850	0
462	20241126	133800	155287235	2850	2850	2850	2850	0
463	20241126	133700	155287235	2850	2850	2850	2850	0
464	20241126	133600	155287235	2850	2850	2850	2850	0
465	20241126	133500	155287235	2850	2850	2850	2850	0
466	20241126	133400	155287235	2850	2850	2850	2850	0
467	20241126	133300	155287235	2850	2850	2850	2850	0
468	20241126	133200	155287235	2850	2850	2850	2850	0
469	20241126	133100	155287235	2850	2850	2850	2850	0
470	20241126	133000	155287235	2850	2850	2850	2850	49
471	20241126	132900	155147585	2860	2860	2860	2860	0
472	20241126	132800	155147585	2860	2860	2860	2860	0
473	20241126	132700	155147585	2860	2860	2860	2860	0
474	20241126	132600	155147585	2860	2860	2860	2860	0
475	20241126	132500	155147585	2860	2860	2860	2860	13
476	20241126	132400	155110405	2860	2860	2860	2860	700
477	20241126	132300	153108405	2845	2845	2845	2845	15
478	20241126	132200	153065730	2840	2840	2840	2840	4
479	20241126	132100	153054370	2840	2840	2840	2840	0
480	20241126	132000	153054370	2840	2840	2840	2840	0
481	20241126	131900	153054370	2840	2835	2840	2835	1707
482	20241126	131800	148206530	2835	2835	2835	2835	0
483	20241126	131700	148206530	2835	2830	2835	2830	21
484	20241126	131600	148147020	2820	2820	2820	2820	0
485	20241126	131500	148147020	2820	2820	2820	2820	1666
486	20241126	131400	143448900	2825	2830	2830	2825	5653
487	20241126	131300	127468825	2835	2845	2845	2835	936
488	20241126	131200	124813765	2840	2840	2840	2840	0
489	20241126	131100	124813765	2840	2840	2840	2840	0
490	20241126	131000	124813765	2840	2840	2840	2840	0
491	20241126	130900	124813765	2840	2840	2840	2840	0
492	20241126	130800	124813765	2840	2840	2840	2840	0
493	20241126	130700	124813765	2840	2840	2840	2840	0
494	20241126	130600	124813765	2840	2840	2840	2840	0
495	20241126	130500	124813765	2840	2840	2840	2840	0
496	20241126	130400	124813765	2840	2840	2840	2840	0
497	20241126	130300	124813765	2840	2840	2840	2840	0
498	20241126	130200	124813765	2840	2840	2840	2840	0
499	20241126	130100	124813765	2840	2840	2840	2840	0
500	20241126	130000	124813765	2840	2840	2840	2840	0
501	20241126	125900	124813765	2840	2840	2840	2840	0
502	20241126	125800	124813765	2840	2845	2845	2840	300
503	20241126	125700	123960480	2840	2840	2840	2840	0
504	20241126	125600	123960480	2840	2840	2840	2840	0
505	20241126	125500	123960480	2840	2840	2840	2840	0
506	20241126	125400	123960480	2840	2840	2840	2840	0
507	20241126	125300	123960480	2840	2840	2840	2840	0
508	20241126	125200	123960480	2840	2840	2840	2840	0
509	20241126	125100	123960480	2840	2840	2840	2840	0
510	20241126	125000	123960480	2840	2840	2840	2840	0
511	20241126	124900	123960480	2840	2840	2840	2840	0
512	20241126	124800	123960480	2840	2840	2840	2840	0
513	20241126	124700	123960480	2840	2860	2860	2840	900
514	20241126	124600	121404420	2860	2860	2860	2860	403
515	20241126	124500	120251840	2860	2860	2860	2860	0
516	20241126	124400	120251840	2860	2860	2860	2860	0
517	20241126	124300	120251840	2860	2860	2860	2860	216
518	20241126	124200	119634080	2870	2870	2870	2870	0
519	20241126	124100	119634080	2870	2870	2870	2870	0
520	20241126	124000	119634080	2870	2870	2870	2870	0
521	20241126	123900	119634080	2870	2870	2870	2870	838
522	20241126	123800	117229020	2870	2870	2870	2870	211
523	20241126	123700	116623450	2870	2870	2870	2870	0
524	20241126	123600	116623450	2870	2870	2870	2870	0
525	20241126	123500	116623450	2870	2870	2870	2870	0
526	20241126	123400	116623450	2870	2870	2870	2870	863
527	20241126	123300	114146640	2870	2870	2870	2870	3
528	20241126	123200	114138030	2850	2850	2850	2850	49
529	20241126	123100	113998380	2885	2885	2885	2885	0
530	20241126	123000	113998380	2885	2860	2885	2860	3000
531	20241126	122900	105398375	2860	2860	2860	2860	0
532	20241126	122800	105398375	2860	2860	2860	2860	400
533	20241126	122700	104254375	2840	2840	2840	2840	0
534	20241126	122600	104254375	2840	2840	2840	2840	86
535	20241126	122500	104010135	2825	2845	2845	2825	2720
536	20241126	122400	96299020	2845	2845	2845	2845	0
537	20241126	122300	96299020	2845	2845	2845	2845	0
538	20241126	122200	96299020	2845	2845	2845	2845	0
539	20241126	122100	96299020	2845	2845	2845	2845	0
540	20241126	122000	96299020	2845	2845	2845	2845	0
541	20241126	121900	96299020	2845	2845	2845	2845	0
542	20241126	121800	96299020	2845	2845	2845	2845	0
543	20241126	121700	96299020	2845	2845	2845	2845	0
544	20241126	121600	96299020	2845	2845	2845	2845	0
545	20241126	121500	96299020	2845	2845	2845	2845	0
546	20241126	121400	96299020	2845	2845	2845	2845	0
547	20241126	121300	96299020	2845	2845	2845	2845	0
548	20241126	121200	96299020	2845	2845	2845	2845	0
549	20241126	121100	96299020	2845	2845	2845	2845	0
550	20241126	121000	96299020	2845	2845	2845	2845	0
551	20241126	120900	96299020	2845	2845	2845	2845	0
552	20241126	120800	96299020	2845	2845	2845	2845	0
553	20241126	120700	96299020	2845	2845	2845	2845	0
554	20241126	120600	96299020	2845	2845	2845	2845	0
555	20241126	120500	96299020	2845	2845	2845	2845	0
556	20241126	120400	96299020	2845	2845	2845	2845	0
557	20241126	120300	96299020	2845	2845	2845	2845	0
558	20241126	120200	96299020	2845	2845	2845	2845	0
559	20241126	120100	96299020	2845	2845	2845	2845	0
560	20241126	120000	96299020	2845	2845	2845	2845	0
561	20241126	115900	96299020	2845	2845	2845	2845	0
562	20241126	115800	96299020	2845	2845	2845	2845	0
563	20241126	115700	96299020	2845	2845	2845	2845	0
564	20241126	115600	96299020	2845	2845	2845	2845	0
565	20241126	115500	96299020	2845	2865	2865	2845	361
566	20241126	115400	95264775	2865	2865	2865	2865	0
567	20241126	115300	95264775	2865	2865	2865	2865	0
568	20241126	115200	95264775	2865	2865	2865	2865	0
569	20241126	115100	95264775	2865	2865	2865	2865	997
570	20241126	115000	92408370	2855	2845	2855	2845	139
571	20241126	114900	92011725	2845	2845	2845	2845	0
572	20241126	114800	92011725	2845	2845	2845	2845	0
573	20241126	114700	92011725	2845	2845	2845	2845	0
574	20241126	114600	92011725	2845	2845	2845	2845	0
575	20241126	114500	92011725	2845	2845	2845	2845	0
576	20241126	114400	92011725	2845	2845	2845	2845	0
577	20241126	114300	92011725	2845	2845	2845	2845	0
578	20241126	114200	92011725	2845	2845	2845	2845	0
579	20241126	114100	92011725	2845	2845	2845	2845	0
580	20241126	114000	92011725	2845	2845	2845	2845	0
581	20241126	113900	92011725	2845	2845	2845	2845	225
582	20241126	113800	91371600	2845	2845	2845	2845	0
583	20241126	113700	91371600	2845	2845	2845	2845	0
584	20241126	113600	91371600	2845	2845	2845	2845	0
585	20241126	113500	91371600	2845	2845	2845	2845	0
586	20241126	113400	91371600	2845	2845	2845	2845	0
587	20241126	113300	91371600	2845	2845	2845	2845	0
588	20241126	113200	91371600	2845	2845	2845	2845	0
589	20241126	113100	91371600	2845	2845	2845	2845	0
590	20241126	113000	91371600	2845	2845	2845	2845	0
591	20241126	112900	91371600	2845	2845	2845	2845	49
592	20241126	112800	91232195	2845	2845	2845	2845	5
593	20241126	112700	91217970	2835	2835	2835	2835	500
594	20241126	112600	89800470	2835	2835	2835	2835	0
595	20241126	112500	89800470	2835	2835	2835	2835	0
596	20241126	112400	89800470	2835	2835	2835	2835	500
597	20241126	112300	88382970	2835	2835	2835	2835	0
598	20241126	112200	88382970	2835	2835	2835	2835	0
599	20241126	112100	88382970	2835	2835	2835	2835	291
600	20241126	112000	87557985	2835	2835	2835	2835	0
601	20241126	111900	87557985	2835	2835	2835	2835	0
602	20241126	111800	87557985	2835	2835	2835	2835	0
603	20241126	111700	87557985	2835	2835	2835	2835	0
604	20241126	111600	87557985	2835	2835	2835	2835	0
605	20241126	111500	87557985	2835	2835	2835	2835	0
606	20241126	111400	87557985	2835	2835	2835	2835	0
607	20241126	111300	87557985	2835	2835	2835	2835	9
608	20241126	111200	87532470	2850	2850	2850	2850	0
609	20241126	111100	87532470	2850	2850	2850	2850	0
610	20241126	111000	87532470	2850	2850	2850	2850	47
611	20241126	110900	87398520	2850	2850	2850	2850	0
612	20241126	110800	87398520	2850	2850	2850	2850	0
613	20241126	110700	87398520	2850	2850	2850	2850	0
614	20241126	110600	87398520	2850	2850	2850	2850	0
615	20241126	110500	87398520	2850	2850	2850	2850	2
616	20241126	110400	87392820	2850	2850	2850	2850	3
617	20241126	110300	87384270	2825	2825	2825	2825	0
618	20241126	110200	87384270	2825	2825	2825	2825	0
619	20241126	110100	87384270	2825	2825	2825	2825	0
620	20241126	110000	87384270	2825	2825	2825	2825	0
621	20241126	105900	87384270	2825	2825	2825	2825	0
622	20241126	105800	87384270	2825	2825	2825	2825	0
623	20241126	105700	87384270	2825	2825	2825	2825	0
624	20241126	105600	87384270	2825	2825	2825	2825	0
625	20241126	105500	87384270	2825	2825	2825	2825	0
626	20241126	105400	87384270	2825	2825	2825	2825	0
627	20241126	105300	87384270	2825	2825	2825	2825	0
628	20241126	105200	87384270	2825	2825	2825	2825	0
629	20241126	105100	87384270	2825	2840	2840	2825	10000
630	20241126	105000	59087960	2840	2865	2865	2840	1290
631	20241126	104900	55407060	2880	2880	2880	2880	0
632	20241126	104800	55407060	2880	2880	2880	2880	0
633	20241126	104700	55407060	2880	2880	2880	2880	0
634	20241126	104600	55407060	2880	2880	2880	2880	0
635	20241126	104500	55407060	2880	2880	2880	2880	0
636	20241126	104400	55407060	2880	2880	2880	2880	0
637	20241126	104300	55407060	2880	2880	2880	2880	0
638	20241126	104200	55407060	2880	2880	2880	2880	0
639	20241126	104100	55407060	2880	2880	2880	2880	2
640	20241126	104000	55401300	2890	2890	2890	2890	1
641	20241126	103900	55398410	2885	2885	2885	2885	3
642	20241126	103800	55389755	2890	2890	2890	2890	0
643	20241126	103700	55389755	2890	2890	2890	2890	0
644	20241126	103600	55389755	2890	2890	2890	2890	4
645	20241126	103500	55378195	2880	2880	2880	2880	0
646	20241126	103400	55378195	2880	2890	2890	2880	152
647	20241126	103300	54939405	2895	2895	2895	2895	0
648	20241126	103200	54939405	2895	2895	2895	2895	11
649	20241126	103100	54907560	2880	2880	2880	2880	49
650	20241126	103000	54766440	2895	2895	2895	2895	0
651	20241126	102900	54766440	2895	2895	2895	2895	0
652	20241126	102800	54766440	2895	2870	2895	2870	701
653	20241126	102700	52749560	2905	2905	2905	2905	0
654	20241126	102600	52749560	2905	2885	2905	2885	300
655	20241126	102500	51881155	2865	2865	2865	2865	1
656	20241126	102400	51878290	2865	2880	2880	2830	7798
657	20241126	102300	29714255	2860	2860	2860	2860	0
658	20241126	102200	29714255	2860	2860	2860	2860	25
659	20241126	102100	29642755	2860	2860	2860	2860	77
660	20241126	102000	29422535	2860	2860	2860	2860	0
661	20241126	101900	29422535	2860	2860	2860	2860	50
662	20241126	101800	29279535	2860	2860	2860	2860	0
663	20241126	101700	29279535	2860	2860	2860	2860	0
664	20241126	101600	29279535	2860	2865	2865	2860	1000
665	20241126	101500	26418970	2865	2865	2865	2865	0
666	20241126	101400	26418970	2865	2865	2865	2865	0
667	20241126	101300	26418970	2865	2865	2865	2865	0
668	20241126	101200	26418970	2865	2865	2865	2865	0
669	20241126	101100	26418970	2865	2865	2865	2865	1
670	20241126	101000	26416105	2870	2870	2870	2870	8
671	20241126	100900	26393145	2870	2870	2870	2870	0
672	20241126	100800	26393145	2870	2870	2870	2870	0
673	20241126	100700	26393145	2870	2870	2870	2870	0
674	20241126	100600	26393145	2870	2870	2870	2870	21
675	20241126	100500	26332875	2870	2870	2870	2870	2
676	20241126	100400	26327135	2870	2870	2870	2870	556
677	20241126	100300	24731415	2880	2880	2880	2880	0
678	20241126	100200	24731415	2880	2880	2880	2880	33
679	20241126	100100	24636375	2880	2880	2880	2880	0
680	20241126	100000	24636375	2880	2880	2880	2880	0
681	20241126	095900	24636375	2880	2880	2880	2880	1
682	20241126	095800	24633495	2850	2850	2850	2850	0
683	20241126	095700	24633495	2850	2850	2850	2850	0
684	20241126	095600	24633495	2850	2850	2850	2850	0
685	20241126	095500	24633495	2850	2850	2850	2850	0
686	20241126	095400	24633495	2850	2850	2850	2850	122
687	20241126	095300	24285795	2860	2860	2860	2860	0
688	20241126	095200	24285795	2860	2860	2860	2860	0
689	20241126	095100	24285795	2860	2860	2860	2860	0
690	20241126	095000	24285795	2860	2855	2860	2855	663
691	20241126	094900	22390805	2855	2855	2855	2855	0
692	20241126	094800	22390805	2855	2855	2855	2855	112
693	20241126	094700	22071045	2820	2820	2820	2820	0
694	20241126	094600	22071045	2820	2820	2820	2820	2
695	20241126	094500	22065405	2820	2820	2820	2820	0
696	20241126	094400	22065405	2820	2825	2825	2820	843
697	20241126	094300	19684045	2820	2875	2875	2820	2182
698	20241126	094200	13462715	2875	2880	2880	2875	99
699	20241126	094100	13177690	2890	2890	2890	2890	0
700	20241126	094000	13177690	2890	2890	2890	2890	0
701	20241126	093900	13177690	2890	2890	2890	2890	1
702	20241126	093800	13174800	2880	2880	2880	2880	0
703	20241126	093700	13174800	2880	2880	2880	2880	0
704	20241126	093600	13174800	2880	2880	2880	2880	0
705	20241126	093500	13174800	2880	2880	2880	2880	0
706	20241126	093400	13174800	2880	2880	2880	2880	0
707	20241126	093300	13174800	2880	2880	2880	2880	0
708	20241126	093200	13174800	2880	2880	2880	2880	214
709	20241126	093100	12558480	2880	2880	2880	2880	0
710	20241126	093000	12558480	2880	2880	2880	2880	0
711	20241126	092900	12558480	2880	2880	2880	2880	1
712	20241126	092800	12555600	2880	2880	2880	2880	300
713	20241126	092700	11691600	2880	2880	2880	2880	0
714	20241126	092600	11691600	2880	2880	2880	2880	0
715	20241126	092500	11691600	2880	2880	2880	2880	0
716	20241126	092400	11691600	2880	2880	2880	2880	352
717	20241126	092300	10677840	2885	2885	2885	2885	0
718	20241126	092200	10677840	2885	2885	2885	2885	0
719	20241126	092100	10677840	2885	2885	2885	2885	184
720	20241126	092000	10147000	2900	2900	2900	2900	0
721	20241126	091900	10147000	2900	2900	2900	2900	0
722	20241126	091800	10147000	2900	2900	2900	2900	600
723	20241126	091700	8407000	2900	2900	2900	2900	0
724	20241126	091600	8407000	2900	2900	2900	2900	0
725	20241126	091500	8407000	2900	2900	2900	2900	526
726	20241126	091400	6881600	2905	2905	2905	2905	210
727	20241126	091300	6271550	2905	2905	2905	2905	5
728	20241126	091200	6257025	2910	2910	2910	2910	500
729	20241126	091100	4802025	2895	2895	2895	2895	0
730	20241126	091000	4802025	2895	2895	2895	2895	30
731	20241126	090900	4715175	2890	2885	2890	2885	31
732	20241126	090800	4625660	2870	2870	2870	2870	0
733	20241126	090700	4625660	2870	2885	2885	2870	81
734	20241126	090600	4392050	2890	2890	2890	2890	284
735	20241126	090500	3571290	2895	2900	2900	2895	505
736	20241126	090400	2107460	2900	2900	2900	2900	0
737	20241126	090300	2107460	2900	2890	2900	2890	89
738	20241126	090200	1849735	2885	2880	2885	2880	199
739	20241126	090100	1276510	2885	2880	2885	2880	312
740	20241126	090000	377520	2860	2860	2860	2860	132