KissMeData/144960/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202800	1538421640	5010	5010	5010	5010	4280
3	20241126	202700	1538421640	5010	5010	5010	5010	0
4	20241126	202600	1538421640	5010	5010	5010	5010	0
5	20241126	202500	1538421640	5010	5010	5010	5010	0
6	20241126	202400	1538421640	5010	5010	5010	5010	0
7	20241126	202300	1538421640	5010	5010	5010	5010	0
8	20241126	202200	1538421640	5010	5010	5010	5010	0
9	20241126	202100	1538421640	5010	5010	5010	5010	0
10	20241126	202000	1538421640	5010	5010	5010	5010	0
11	20241126	201900	1538421640	5010	5010	5010	5010	0
12	20241126	201800	1538421640	5010	5010	5010	5010	0
13	20241126	201700	1538421640	5010	5010	5010	5010	0
14	20241126	201600	1538421640	5010	5010	5010	5010	0
15	20241126	201500	1538421640	5010	5010	5010	5010	0
16	20241126	201400	1538421640	5010	5010	5010	5010	0
17	20241126	201300	1538421640	5010	5010	5010	5010	0
18	20241126	201200	1538421640	5010	5010	5010	5010	0
19	20241126	201100	1538421640	5010	5010	5010	5010	0
20	20241126	201000	1538421640	5010	5010	5010	5010	0
21	20241126	200900	1538421640	5010	5010	5010	5010	0
22	20241126	200800	1538421640	5010	5010	5010	5010	0
23	20241126	200700	1538421640	5010	5010	5010	5010	0
24	20241126	200600	1538421640	5010	5010	5010	5010	0
25	20241126	200500	1538421640	5010	5010	5010	5010	0
26	20241126	200400	1538421640	5010	5010	5010	5010	0
27	20241126	200300	1538421640	5010	5010	5010	5010	0
28	20241126	200200	1538421640	5010	5010	5010	5010	0
29	20241126	200100	1538421640	5010	5010	5010	5010	0
30	20241126	200000	1538421640	5010	5010	5010	5010	0
31	20241126	195900	1538421640	5010	5010	5010	5010	0
32	20241126	195800	1538421640	5010	5010	5010	5010	4280
33	20241126	195700	1538421640	5010	5010	5010	5010	0
34	20241126	195600	1538421640	5010	5010	5010	5010	0
35	20241126	195500	1538421640	5010	5010	5010	5010	0
36	20241126	195400	1538421640	5010	5010	5010	5010	0
37	20241126	195300	1538421640	5010	5010	5010	5010	0
38	20241126	195200	1538421640	5010	5010	5010	5010	0
39	20241126	195100	1538421640	5010	5010	5010	5010	0
40	20241126	195000	1538421640	5010	5010	5010	5010	0
41	20241126	194900	1538421640	5010	5010	5010	5010	0
42	20241126	194800	1538421640	5010	5010	5010	5010	0
43	20241126	194700	1538421640	5010	5010	5010	5010	0
44	20241126	194600	1538421640	5010	5010	5010	5010	0
45	20241126	194500	1538421640	5010	5010	5010	5010	0
46	20241126	194400	1538421640	5010	5010	5010	5010	0
47	20241126	194300	1538421640	5010	5010	5010	5010	0
48	20241126	194200	1538421640	5010	5010	5010	5010	0
49	20241126	194100	1538421640	5010	5010	5010	5010	0
50	20241126	194000	1538421640	5010	5010	5010	5010	0
51	20241126	193900	1538421640	5010	5010	5010	5010	0
52	20241126	193800	1538421640	5010	5010	5010	5010	0
53	20241126	193700	1538421640	5010	5010	5010	5010	0
54	20241126	193600	1538421640	5010	5010	5010	5010	0
55	20241126	193500	1538421640	5010	5010	5010	5010	0
56	20241126	193400	1538421640	5010	5010	5010	5010	0
57	20241126	193300	1538421640	5010	5010	5010	5010	0
58	20241126	193200	1538421640	5010	5010	5010	5010	0
59	20241126	193100	1538421640	5010	5010	5010	5010	0
60	20241126	193000	1538421640	5010	5010	5010	5010	0
61	20241126	192900	1538421640	5010	5010	5010	5010	0
62	20241126	192800	1538421640	5010	5010	5010	5010	4280
63	20241126	192700	1538421640	5010	5010	5010	5010	0
64	20241126	192600	1538421640	5010	5010	5010	5010	0
65	20241126	192500	1538421640	5010	5010	5010	5010	0
66	20241126	192400	1538421640	5010	5010	5010	5010	0
67	20241126	192300	1538421640	5010	5010	5010	5010	0
68	20241126	192200	1538421640	5010	5010	5010	5010	0
69	20241126	192100	1538421640	5010	5010	5010	5010	0
70	20241126	192000	1538421640	5010	5010	5010	5010	0
71	20241126	191900	1538421640	5010	5010	5010	5010	0
72	20241126	191800	1538421640	5010	5010	5010	5010	0
73	20241126	191700	1538421640	5010	5010	5010	5010	0
74	20241126	191600	1538421640	5010	5010	5010	5010	0
75	20241126	191500	1538421640	5010	5010	5010	5010	0
76	20241126	191400	1538421640	5010	5010	5010	5010	0
77	20241126	191300	1538421640	5010	5010	5010	5010	0
78	20241126	191200	1538421640	5010	5010	5010	5010	0
79	20241126	191100	1538421640	5010	5010	5010	5010	0
80	20241126	191000	1538421640	5010	5010	5010	5010	0
81	20241126	190900	1538421640	5010	5010	5010	5010	0
82	20241126	190800	1538421640	5010	5010	5010	5010	0
83	20241126	190700	1538421640	5010	5010	5010	5010	0
84	20241126	190600	1538421640	5010	5010	5010	5010	0
85	20241126	190500	1538421640	5010	5010	5010	5010	0
86	20241126	190400	1538421640	5010	5010	5010	5010	0
87	20241126	190300	1538421640	5010	5010	5010	5010	0
88	20241126	190200	1538421640	5010	5010	5010	5010	0
89	20241126	190100	1538421640	5010	5010	5010	5010	0
90	20241126	190000	1538421640	5010	5010	5010	5010	0
91	20241126	185900	1538421640	5010	5010	5010	5010	0
92	20241126	185800	1538421640	5010	5010	5010	5010	4280
93	20241126	185700	1538421640	5010	5010	5010	5010	0
94	20241126	185600	1538421640	5010	5010	5010	5010	0
95	20241126	185500	1538421640	5010	5010	5010	5010	0
96	20241126	185400	1538421640	5010	5010	5010	5010	0
97	20241126	185300	1538421640	5010	5010	5010	5010	0
98	20241126	185200	1538421640	5010	5010	5010	5010	0
99	20241126	185100	1538421640	5010	5010	5010	5010	0
100	20241126	185000	1538421640	5010	5010	5010	5010	0
101	20241126	184900	1538421640	5010	5010	5010	5010	0
102	20241126	184800	1538421640	5010	5010	5010	5010	0
103	20241126	184700	1538421640	5010	5010	5010	5010	0
104	20241126	184600	1538421640	5010	5010	5010	5010	0
105	20241126	184500	1538421640	5010	5010	5010	5010	0
106	20241126	184400	1538421640	5010	5010	5010	5010	0
107	20241126	184300	1538421640	5010	5010	5010	5010	0
108	20241126	184200	1538421640	5010	5010	5010	5010	0
109	20241126	184100	1538421640	5010	5010	5010	5010	0
110	20241126	184000	1538421640	5010	5010	5010	5010	0
111	20241126	183900	1538421640	5010	5010	5010	5010	0
112	20241126	183800	1538421640	5010	5010	5010	5010	0
113	20241126	183700	1538421640	5010	5010	5010	5010	0
114	20241126	183600	1538421640	5010	5010	5010	5010	0
115	20241126	183500	1538421640	5010	5010	5010	5010	0
116	20241126	183400	1538421640	5010	5010	5010	5010	0
117	20241126	183300	1538421640	5010	5010	5010	5010	0
118	20241126	183200	1538421640	5010	5010	5010	5010	0
119	20241126	183100	1538421640	5010	5010	5010	5010	0
120	20241126	183000	1538421640	5010	5010	5010	5010	0
121	20241126	182900	1538421640	5010	5010	5010	5010	0
122	20241126	182800	1538421640	5010	5010	5010	5010	4280
123	20241126	182700	1538421640	5010	5010	5010	5010	0
124	20241126	182600	1538421640	5010	5010	5010	5010	0
125	20241126	182500	1538421640	5010	5010	5010	5010	0
126	20241126	182400	1538421640	5010	5010	5010	5010	0
127	20241126	182300	1538421640	5010	5010	5010	5010	0
128	20241126	182200	1538421640	5010	5010	5010	5010	0
129	20241126	182100	1538421640	5010	5010	5010	5010	0
130	20241126	182000	1538421640	5010	5010	5010	5010	0
131	20241126	181900	1538421640	5010	5010	5010	5010	0
132	20241126	181800	1538421640	5010	5010	5010	5010	0
133	20241126	181700	1538421640	5010	5010	5010	5010	0
134	20241126	181600	1538421640	5010	5010	5010	5010	0
135	20241126	181500	1538421640	5010	5010	5010	5010	0
136	20241126	181400	1538421640	5010	5010	5010	5010	0
137	20241126	181300	1538421640	5010	5010	5010	5010	0
138	20241126	181200	1538421640	5010	5010	5010	5010	0
139	20241126	181100	1538421640	5010	5010	5010	5010	0
140	20241126	181000	1538421640	5010	5010	5010	5010	0
141	20241126	180900	1538421640	5010	5010	5010	5010	0
142	20241126	180800	1538421640	5010	5010	5010	5010	0
143	20241126	180700	1538421640	5010	5010	5010	5010	0
144	20241126	180600	1538421640	5010	5010	5010	5010	0
145	20241126	180500	1538421640	5010	5010	5010	5010	0
146	20241126	180400	1538421640	5010	5010	5010	5010	0
147	20241126	180300	1538421640	5010	5010	5010	5010	0
148	20241126	180200	1538421640	5010	5010	5010	5010	0
149	20241126	180100	1538421640	5010	5010	5010	5010	0
150	20241126	180000	1538421640	5010	5010	5010	5010	0
151	20241126	175900	1538421640	5010	5010	5010	5010	0
152	20241126	175800	1538421640	5010	5010	5010	5010	4280
153	20241126	175700	1538421640	5010	5010	5010	5010	0
154	20241126	175600	1538421640	5010	5010	5010	5010	0
155	20241126	175500	1538421640	5010	5010	5010	5010	0
156	20241126	175400	1538421640	5010	5010	5010	5010	0
157	20241126	175300	1538421640	5010	5010	5010	5010	0
158	20241126	175200	1538421640	5010	5010	5010	5010	0
159	20241126	175100	1538421640	5010	5010	5010	5010	0
160	20241126	175000	1538421640	5010	5010	5010	5010	0
161	20241126	174900	1538421640	5010	5010	5010	5010	0
162	20241126	174800	1538421640	5010	5010	5010	5010	0
163	20241126	174700	1538421640	5010	5010	5010	5010	0
164	20241126	174600	1538421640	5010	5010	5010	5010	0
165	20241126	174500	1538421640	5010	5010	5010	5010	0
166	20241126	174400	1538421640	5010	5010	5010	5010	0
167	20241126	174300	1538421640	5010	5010	5010	5010	0
168	20241126	174200	1538421640	5010	5010	5010	5010	0
169	20241126	174100	1538421640	5010	5010	5010	5010	0
170	20241126	174000	1538421640	5010	5010	5010	5010	0
171	20241126	173900	1538421640	5010	5010	5010	5010	0
172	20241126	173800	1538421640	5010	5010	5010	5010	0
173	20241126	173700	1538421640	5010	5010	5010	5010	0
174	20241126	173600	1538421640	5010	5010	5010	5010	0
175	20241126	173500	1538421640	5010	5010	5010	5010	0
176	20241126	173400	1538421640	5010	5010	5010	5010	0
177	20241126	173300	1538421640	5010	5010	5010	5010	0
178	20241126	173200	1538421640	5010	5010	5010	5010	0
179	20241126	173100	1538421640	5010	5010	5010	5010	0
180	20241126	173000	1538421640	5010	5010	5010	5010	0
181	20241126	172900	1538421640	5010	5010	5010	5010	0
182	20241126	172800	1538421640	5010	5010	5010	5010	4280
183	20241126	172700	1538421640	5010	5010	5010	5010	0
184	20241126	172600	1538421640	5010	5010	5010	5010	0
185	20241126	172500	1538421640	5010	5010	5010	5010	0
186	20241126	172400	1538421640	5010	5010	5010	5010	0
187	20241126	172300	1538421640	5010	5010	5010	5010	0
188	20241126	172200	1538421640	5010	5010	5010	5010	0
189	20241126	172100	1538421640	5010	5010	5010	5010	0
190	20241126	172000	1538421640	5010	5010	5010	5010	0
191	20241126	171900	1538421640	5010	5010	5010	5010	0
192	20241126	171800	1538421640	5010	5010	5010	5010	0
193	20241126	171700	1538421640	5010	5010	5010	5010	0
194	20241126	171600	1538421640	5010	5010	5010	5010	0
195	20241126	171500	1538421640	5010	5010	5010	5010	0
196	20241126	171400	1538421640	5010	5010	5010	5010	0
197	20241126	171300	1538421640	5010	5010	5010	5010	0
198	20241126	171200	1538421640	5010	5010	5010	5010	0
199	20241126	171100	1538421640	5010	5010	5010	5010	0
200	20241126	171000	1538421640	5010	5010	5010	5010	0
201	20241126	170900	1538421640	5010	5010	5010	5010	0
202	20241126	170800	1538421640	5010	5010	5010	5010	0
203	20241126	170700	1538421640	5010	5010	5010	5010	0
204	20241126	170600	1538421640	5010	5010	5010	5010	0
205	20241126	170500	1538421640	5010	5010	5010	5010	0
206	20241126	170400	1538421640	5010	5010	5010	5010	0
207	20241126	170300	1538421640	5010	5010	5010	5010	0
208	20241126	170200	1538421640	5010	5010	5010	5010	0
209	20241126	170100	1538421640	5010	5010	5010	5010	0
210	20241126	170000	1538421640	5010	5010	5010	5010	0
211	20241126	165900	1538421640	5010	5010	5010	5010	0
212	20241126	165800	1538421640	5010	5010	5010	5010	4280
213	20241126	165700	1538421640	5010	5010	5010	5010	0
214	20241126	165600	1538421640	5010	5010	5010	5010	0
215	20241126	165500	1538421640	5010	5010	5010	5010	0
216	20241126	165400	1538421640	5010	5010	5010	5010	0
217	20241126	165300	1538421640	5010	5010	5010	5010	0
218	20241126	165200	1538421640	5010	5010	5010	5010	0
219	20241126	165100	1538421640	5010	5010	5010	5010	0
220	20241126	165000	1538421640	5010	5010	5010	5010	0
221	20241126	164900	1538421640	5010	5010	5010	5010	0
222	20241126	164800	1538421640	5010	5010	5010	5010	0
223	20241126	164700	1538421640	5010	5010	5010	5010	0
224	20241126	164600	1538421640	5010	5010	5010	5010	0
225	20241126	164500	1538421640	5010	5010	5010	5010	0
226	20241126	164400	1538421640	5010	5010	5010	5010	0
227	20241126	164300	1538421640	5010	5010	5010	5010	0
228	20241126	164200	1538421640	5010	5010	5010	5010	0
229	20241126	164100	1538421640	5010	5010	5010	5010	0
230	20241126	164000	1538421640	5010	5010	5010	5010	0
231	20241126	163900	1538421640	5010	5010	5010	5010	0
232	20241126	163800	1538421640	5010	5010	5010	5010	0
233	20241126	163700	1538421640	5010	5010	5010	5010	0
234	20241126	163600	1538421640	5010	5010	5010	5010	0
235	20241126	163500	1538421640	5010	5010	5010	5010	0
236	20241126	163400	1538421640	5010	5010	5010	5010	0
237	20241126	163300	1538421640	5010	5010	5010	5010	0
238	20241126	163200	1538421640	5010	5010	5010	5010	0
239	20241126	163100	1538421640	5010	5010	5010	5010	0
240	20241126	163000	1538421640	5010	5010	5010	5010	0
241	20241126	162900	1538421640	5010	5010	5010	5010	0
242	20241126	162800	1538421640	5010	5010	5010	5010	4280
243	20241126	162700	1538421640	5010	5010	5010	5010	0
244	20241126	162600	1538421640	5010	5010	5010	5010	0
245	20241126	162500	1538421640	5010	5010	5010	5010	0
246	20241126	162400	1538421640	5010	5010	5010	5010	0
247	20241126	162300	1538421640	5010	5010	5010	5010	0
248	20241126	162200	1538421640	5010	5010	5010	5010	0
249	20241126	162100	1538421640	5010	5010	5010	5010	0
250	20241126	162000	1538421640	5010	5010	5010	5010	0
251	20241126	161900	1538421640	5010	5010	5010	5010	0
252	20241126	161800	1538421640	5010	5010	5010	5010	0
253	20241126	161700	1538421640	5010	5010	5010	5010	0
254	20241126	161600	1538421640	5010	5010	5010	5010	0
255	20241126	161500	1538421640	5010	5010	5010	5010	0
256	20241126	161400	1538421640	5010	5010	5010	5010	0
257	20241126	161300	1538421640	5010	5010	5010	5010	0
258	20241126	161200	1538421640	5010	5010	5010	5010	0
259	20241126	161100	1538421640	5010	5010	5010	5010	0
260	20241126	161000	1538421640	5010	5010	5010	5010	0
261	20241126	160900	1538421640	5010	5010	5010	5010	0
262	20241126	160800	1538421640	5010	5010	5010	5010	0
263	20241126	160700	1538421640	5010	5010	5010	5010	0
264	20241126	160600	1538421640	5010	5010	5010	5010	0
265	20241126	160500	1538421640	5010	5010	5010	5010	0
266	20241126	160400	1538421640	5010	5010	5010	5010	0
267	20241126	160300	1538421640	5010	5010	5010	5010	0
268	20241126	160200	1538421640	5010	5010	5010	5010	0
269	20241126	160100	1538421640	5010	5010	5010	5010	0
270	20241126	160000	1538421640	5010	5010	5010	5010	0
271	20241126	155900	1538421640	5010	5010	5010	5010	0
272	20241126	155800	1538421640	5010	5010	5010	5010	4280
273	20241126	155700	1538421640	5010	5010	5010	5010	0
274	20241126	155600	1538421640	5010	5010	5010	5010	0
275	20241126	155500	1538421640	5010	5010	5010	5010	0
276	20241126	155400	1538421640	5010	5010	5010	5010	0
277	20241126	155300	1538421640	5010	5010	5010	5010	0
278	20241126	155200	1538421640	5010	5010	5010	5010	0
279	20241126	155100	1538421640	5010	5010	5010	5010	0
280	20241126	155000	1538421640	5010	5010	5010	5010	0
281	20241126	154900	1538421640	5010	5010	5010	5010	0
282	20241126	154800	1538421640	5010	5010	5010	5010	0
283	20241126	154700	1538421640	5010	5010	5010	5010	0
284	20241126	154600	1538421640	5010	5010	5010	5010	0
285	20241126	154500	1538421640	5010	5010	5010	5010	0
286	20241126	154400	1538421640	5010	5010	5010	5010	0
287	20241126	154300	1538421640	5010	5010	5010	5010	0
288	20241126	154200	1538421640	5010	5010	5010	5010	0
289	20241126	154100	1538421640	5010	5010	5010	5010	0
290	20241126	154000	1538421640	5010	5010	5010	5010	0
291	20241126	153900	1538421640	5010	5010	5010	5010	0
292	20241126	153800	1538421640	5010	5010	5010	5010	0
293	20241126	153700	1538421640	5010	5010	5010	5010	0
294	20241126	153600	1538421640	5010	5010	5010	5010	0
295	20241126	153500	1538421640	5010	5010	5010	5010	0
296	20241126	153400	1538421640	5010	5010	5010	5010	0
297	20241126	153300	1538421640	5010	5010	5010	5010	0
298	20241126	153200	1538421640	5010	5010	5010	5010	0
299	20241126	153100	1538421640	5010	5010	5010	5010	0
300	20241126	153000	1538421640	5010	5010	5010	5010	4280
301	20241126	152900	1516978840	4990	4990	4990	4990	0
302	20241126	152800	1516978840	4990	4990	4990	4990	0
303	20241126	152700	1516978840	4990	4990	4990	4990	0
304	20241126	152600	1516978840	4990	4990	4990	4990	0
305	20241126	152500	1516978840	4990	4990	4990	4990	0
306	20241126	152400	1516978840	4990	4990	4990	4990	0
307	20241126	152300	1516978840	4990	4990	4990	4990	0
308	20241126	152200	1516978840	4990	4990	4990	4990	0
309	20241126	152100	1516978840	4990	4990	4990	4990	0
310	20241126	152000	1516978840	4990	4990	4990	4990	0
311	20241126	151900	1516978840	4990	5010	5010	4990	162
312	20241126	151800	1516167260	4990	4985	4990	4975	9701
313	20241126	151700	1467902155	4975	4995	5010	4975	1103
314	20241126	151600	1462394405	5000	5040	5050	5000	10993
315	20241126	151500	1407304195	5040	5040	5050	5040	31
316	20241126	151400	1407147945	5050	5050	5050	5050	582
317	20241126	151300	1404208845	5050	5050	5050	5030	635
318	20241126	151200	1401012295	5050	5040	5050	5040	871
319	20241126	151100	1396615155	5040	5030	5040	5030	441
320	20241126	151000	1394395825	5040	5030	5040	5030	1457
321	20241126	150900	1387066115	5030	5040	5040	5020	1135
322	20241126	150800	1381365415	5020	5020	5040	5010	91
323	20241126	150700	1380908265	5020	5020	5060	5010	460
324	20241126	150600	1378598975	5020	5030	5050	5020	3970
325	20241126	150500	1358580875	5030	5020	5030	5020	9
326	20241126	150400	1358535615	5020	5020	5040	5000	1138
327	20241126	150300	1352826675	5020	5020	5020	5020	715
328	20241126	150200	1349237375	5020	5010	5040	5000	1135
329	20241126	150100	1343557755	5020	5030	5040	5020	2441
330	20241126	150000	1331295665	5050	5050	5060	5030	5510
331	20241126	145900	1303492085	5050	5080	5100	5030	13936
332	20241126	145800	1232965095	5090	5040	5090	5010	12004
333	20241126	145700	1172264025	5020	5000	5020	4970	7927
334	20241126	145600	1132692745	5030	5060	5070	4990	5714
335	20241126	145500	1104013300	5050	4955	5090	4940	24631
336	20241126	145400	980209220	4970	4960	4970	4960	2000
337	20241126	145300	970270245	4955	4955	4955	4955	200
338	20241126	145200	969279245	4955	4950	4955	4950	1787
339	20241126	145100	960429370	4930	4930	4930	4930	0
340	20241126	145000	960429370	4930	4930	4930	4930	53
341	20241126	144900	960168080	4930	4930	4930	4920	4529
342	20241126	144800	937849035	4930	4945	4945	4930	8527
343	20241126	144700	895760435	4955	4955	4955	4955	0
344	20241126	144600	895760435	4955	4955	4955	4955	50
345	20241126	144500	895512685	4955	4955	4955	4955	1
346	20241126	144400	895507730	4960	4960	4960	4960	0
347	20241126	144300	895507730	4960	4955	4960	4955	204
348	20241126	144200	894496545	4955	4955	4955	4955	0
349	20241126	144100	894496545	4955	4955	4955	4955	0
350	20241126	144000	894496545	4955	4955	4955	4955	2
351	20241126	143900	894486635	4945	4950	4950	4945	132
352	20241126	143800	893833245	4960	4955	4960	4955	442
353	20241126	143700	891643130	4955	4955	4955	4955	942
354	20241126	143600	886975520	4955	4945	4955	4945	101
355	20241126	143500	886476065	4955	4960	4965	4955	602
356	20241126	143400	883493140	4960	4955	4960	4955	32
357	20241126	143300	883334575	4955	4955	4955	4955	4
358	20241126	143200	883314755	4950	4945	4950	4945	1254
359	20241126	143100	877112040	4945	4950	4950	4945	521
360	20241126	143000	874535590	4955	4960	4960	4955	147
361	20241126	142900	873806520	4960	4960	4960	4960	0
362	20241126	142800	873806520	4960	4960	4960	4960	0
363	20241126	142700	873806520	4960	4960	4970	4960	15
364	20241126	142600	873732040	4955	4955	4970	4955	107
365	20241126	142500	873200505	4955	4955	4955	4955	1
366	20241126	142400	873195550	4955	4955	4955	4955	27
367	20241126	142300	873061765	4955	4955	4965	4955	106
368	20241126	142200	872535545	4955	4955	4965	4955	517
369	20241126	142100	869971265	4950	4960	4970	4950	829
370	20241126	142000	865867525	4955	4950	4955	4950	1791
371	20241126	141900	856998070	4945	4945	4945	4945	0
372	20241126	141800	856998070	4945	4945	4945	4945	82
373	20241126	141700	856592580	4945	4945	4945	4940	528
374	20241126	141600	853982620	4945	4950	4950	4945	102
375	20241126	141500	853478130	4950	4950	4950	4950	0
376	20241126	141400	853478130	4950	4950	4950	4950	0
377	20241126	141300	853478130	4950	4950	4950	4950	0
378	20241126	141200	853478130	4950	4950	4950	4950	0
379	20241126	141100	853478130	4950	4950	4950	4950	0
380	20241126	141000	853478130	4950	4950	4950	4950	0
381	20241126	140900	853478130	4950	4950	4950	4950	19
382	20241126	140800	853384080	4950	4950	4950	4950	0
383	20241126	140700	853384080	4950	4950	4950	4950	0
384	20241126	140600	853384080	4950	4950	4950	4950	0
385	20241126	140500	853384080	4950	4950	4950	4950	1
386	20241126	140400	853379130	4945	4945	4945	4945	10
387	20241126	140300	853329680	4960	4960	4960	4960	0
388	20241126	140200	853329680	4960	4960	4960	4960	0
389	20241126	140100	853329680	4960	4960	4960	4960	0
390	20241126	140000	853329680	4960	4960	4960	4960	5
391	20241126	135900	853304880	4975	4975	4975	4975	0
392	20241126	135800	853304880	4975	4975	4975	4975	0
393	20241126	135700	853304880	4975	4975	4975	4975	0
394	20241126	135600	853304880	4975	4955	4975	4955	81
395	20241126	135500	852903505	4955	4975	4975	4955	811
396	20241126	135400	848884960	4950	4950	4950	4950	203
397	20241126	135300	847880110	4945	4945	4945	4945	30
398	20241126	135200	847731760	4945	4945	4945	4945	241
399	20241126	135100	846540015	4930	4930	4930	4930	0
400	20241126	135000	846540015	4930	4930	4930	4930	0
401	20241126	134900	846540015	4930	4930	4930	4930	0
402	20241126	134800	846540015	4930	4930	4930	4930	0
403	20241126	134700	846540015	4930	4930	4930	4930	0
404	20241126	134600	846540015	4930	4930	4930	4930	0
405	20241126	134500	846540015	4930	4930	4930	4930	0
406	20241126	134400	846540015	4930	4930	4930	4930	1
407	20241126	134300	846535085	4945	4945	4945	4945	1619
408	20241126	134200	838529130	4945	4945	4945	4945	100
409	20241126	134100	838034630	4945	4945	4945	4945	300
410	20241126	134000	836551130	4950	4945	4950	4945	1175
411	20241126	133900	830740585	4950	4950	4950	4950	0
412	20241126	133800	830740585	4950	4950	4950	4950	0
413	20241126	133700	830740585	4950	4930	4950	4930	300
414	20241126	133600	829258245	4950	4950	4950	4950	0
415	20241126	133500	829258245	4950	4950	4950	4950	10
416	20241126	133400	829208745	4940	4940	4940	4940	132
417	20241126	133300	828556665	4935	4935	4935	4935	30
418	20241126	133200	828408615	4920	4920	4920	4920	0
419	20241126	133100	828408615	4920	4920	4920	4920	0
420	20241126	133000	828408615	4920	4920	4920	4920	0
421	20241126	132900	828408615	4920	4920	4920	4920	1873
422	20241126	132800	819193455	4925	4940	4940	4925	1561
423	20241126	132700	811499980	4950	4950	4950	4950	0
424	20241126	132600	811499980	4950	4950	4950	4950	0
425	20241126	132500	811499980	4950	4950	4950	4950	1000
426	20241126	132400	806549980	4950	4950	4950	4950	0
427	20241126	132300	806549980	4950	4950	4950	4950	0
428	20241126	132200	806549980	4950	4950	4950	4950	0
429	20241126	132100	806549980	4950	4950	4950	4950	0
430	20241126	132000	806549980	4950	4950	4950	4950	101
431	20241126	131900	806050030	4950	4950	4950	4950	50
432	20241126	131800	805802530	4950	4945	4950	4945	2010
433	20241126	131700	795863075	4935	4930	4935	4930	1641
434	20241126	131600	787771435	4930	4930	4930	4930	121
435	20241126	131500	787174905	4930	4930	4930	4930	500
436	20241126	131400	784709905	4925	4925	4925	4925	0
437	20241126	131300	784709905	4925	4925	4925	4925	0
438	20241126	131200	784709905	4925	4925	4925	4925	0
439	20241126	131100	784709905	4925	4925	4925	4925	0
440	20241126	131000	784709905	4925	4925	4925	4925	738
441	20241126	130900	781075255	4950	4920	4950	4920	1654
442	20241126	130800	772915705	4920	4950	4950	4910	8577
443	20241126	130700	730661595	4945	4945	4945	4945	0
444	20241126	130600	730661595	4945	4950	4950	4945	321
445	20241126	130500	729074185	4955	4955	4955	4955	0
446	20241126	130400	729074185	4955	4955	4955	4955	92
447	20241126	130300	728618325	4955	4955	4955	4955	0
448	20241126	130200	728618325	4955	4955	4955	4955	0
449	20241126	130100	728618325	4955	4955	4955	4955	0
450	20241126	130000	728618325	4955	4955	4955	4955	0
451	20241126	125900	728618325	4955	4955	4955	4955	18
452	20241126	125800	728529135	4955	4955	4955	4955	4
453	20241126	125700	728509315	4955	4955	4955	4955	35
454	20241126	125600	728335890	4945	4960	4960	4945	25
455	20241126	125500	728212165	4960	4950	4960	4950	771
456	20241126	125400	724395695	4950	4950	4950	4950	235
457	20241126	125300	723232445	4950	4950	4955	4950	3072
458	20241126	125200	708021045	4950	4950	4950	4950	2
459	20241126	125100	708011145	4950	4960	4960	4945	3002
460	20241126	125000	693151235	4960	4960	4960	4960	1
461	20241126	124900	693146275	4960	4960	4960	4960	0
462	20241126	124800	693146275	4960	4960	4960	4960	0
463	20241126	124700	693146275	4960	4960	4960	4960	3
464	20241126	124600	693131395	4965	4965	4965	4965	30
465	20241126	124500	692982445	4960	4960	4960	4960	0
466	20241126	124400	692982445	4960	4960	4960	4960	0
467	20241126	124300	692982445	4960	4960	4960	4960	0
468	20241126	124200	692982445	4960	4960	4960	4960	0
469	20241126	124100	692982445	4960	4960	4960	4960	0
470	20241126	124000	692982445	4960	4960	4960	4960	0
471	20241126	123900	692982445	4960	4960	4970	4960	11
472	20241126	123800	692927845	4970	4955	4970	4955	20
473	20241126	123700	692828555	4955	4955	4955	4955	0
474	20241126	123600	692828555	4955	4955	4955	4955	1
475	20241126	123500	692823600	4945	4945	4945	4945	0
476	20241126	123400	692823600	4945	4945	4945	4945	0
477	20241126	123300	692823600	4945	4945	4945	4945	0
478	20241126	123200	692823600	4945	4950	4950	4945	90
479	20241126	123100	692378430	4960	4990	4990	4950	3036
480	20241126	123000	677300630	4990	4990	4990	4990	0
481	20241126	122900	677300630	4990	4990	4990	4990	10
482	20241126	122800	677250730	4990	4990	4990	4990	0
483	20241126	122700	677250730	4990	4990	4990	4990	0
484	20241126	122600	677250730	4990	4990	4990	4990	203
485	20241126	122500	676237760	4990	4990	4990	4990	0
486	20241126	122400	676237760	4990	4990	4990	4990	0
487	20241126	122300	676237760	4990	4990	4990	4990	0
488	20241126	122200	676237760	4990	4990	4990	4990	0
489	20241126	122100	676237760	4990	4990	4990	4990	0
490	20241126	122000	676237760	4990	4990	4990	4990	0
491	20241126	121900	676237760	4990	4990	4990	4990	0
492	20241126	121800	676237760	4990	4990	4990	4990	0
493	20241126	121700	676237760	4990	4990	4990	4990	0
494	20241126	121600	676237760	4990	4990	4990	4990	0
495	20241126	121500	676237760	4990	4990	4990	4990	0
496	20241126	121400	676237760	4990	4990	4990	4990	0
497	20241126	121300	676237760	4990	4990	4990	4990	0
498	20241126	121200	676237760	4990	4990	4990	4990	0
499	20241126	121100	676237760	4990	4990	4990	4990	0
500	20241126	121000	676237760	4990	4990	4990	4990	0
501	20241126	120900	676237760	4990	4990	4990	4990	222
502	20241126	120800	675129980	4990	4990	4990	4990	0
503	20241126	120700	675129980	4990	4990	4990	4990	0
504	20241126	120600	675129980	4990	4990	4990	4990	186
505	20241126	120500	674201840	4990	5000	5020	4990	213
506	20241126	120400	673135850	5000	4990	5020	4990	1522
507	20241126	120300	665525910	4985	4980	4985	4980	95
508	20241126	120200	665052540	4970	4970	4970	4970	850
509	20241126	120100	660828040	4960	4980	4980	4950	3922
510	20241126	120000	641359125	4980	4980	4980	4980	0
511	20241126	115900	641359125	4980	4980	4980	4980	10
512	20241126	115800	641309325	4970	4960	4970	4960	471
513	20241126	115700	638972715	4960	4960	4960	4960	932
514	20241126	115600	634349995	4960	4960	4970	4960	7
515	20241126	115500	634315255	4970	4960	4970	4960	9
516	20241126	115400	634270570	4970	4955	4970	4955	329
517	20241126	115300	632638770	4950	4950	4950	4950	0
518	20241126	115200	632638770	4950	4960	4965	4935	1659
519	20241126	115100	624433725	4960	4960	4970	4950	2454
520	20241126	115000	612271850	4960	4970	4970	4960	3823
521	20241126	114900	593308040	4970	4970	4970	4970	297
522	20241126	114800	591831950	4950	4950	4950	4950	0
523	20241126	114700	591831950	4950	4950	4950	4950	0
524	20241126	114600	591831950	4950	4950	4950	4950	0
525	20241126	114500	591831950	4950	5000	5000	4945	9131
526	20241126	114400	546418835	5010	5010	5010	5010	0
527	20241126	114300	546418835	5010	5010	5010	5010	0
528	20241126	114200	546418835	5010	5010	5010	5010	0
529	20241126	114100	546418835	5010	5020	5020	5010	43
530	20241126	114000	546203175	5020	5020	5020	5020	376
531	20241126	113900	544315655	5020	5020	5020	5020	121
532	20241126	113800	543708235	5020	5000	5020	5000	11
533	20241126	113700	543653035	5000	5010	5010	5000	1001
534	20241126	113600	538647295	5010	5010	5010	5010	30
535	20241126	113500	538496995	5000	5000	5000	5000	0
536	20241126	113400	538496995	5000	5020	5030	5000	247
537	20241126	113300	537259115	5030	5040	5050	5020	1088
538	20241126	113200	531790355	5050	4995	5050	4990	10347
539	20241126	113100	479818050	4995	4980	5000	4980	4977
540	20241126	113000	454976180	4985	4975	4985	4975	1502
541	20241126	112900	447489255	4980	4975	4980	4975	7
542	20241126	112800	447454415	4980	4960	4980	4960	1355
543	20241126	112700	440711860	4950	4960	4960	4950	2
544	20241126	112600	440701950	4970	4960	4970	4960	779
545	20241126	112500	436830765	4965	4965	4965	4965	0
546	20241126	112400	436830765	4965	4960	4965	4960	10
547	20241126	112300	436781130	4950	4950	4950	4950	84
548	20241126	112200	436365330	4955	4955	4955	4955	0
549	20241126	112100	436365330	4955	4955	4955	4955	81
550	20241126	112000	435963975	4970	4970	4970	4970	0
551	20241126	111900	435963975	4970	4970	4970	4970	0
552	20241126	111800	435963975	4970	4965	4970	4965	3
553	20241126	111700	435949075	4965	4965	4965	4965	1
554	20241126	111600	435944110	4965	4965	4965	4965	0
555	20241126	111500	435944110	4965	4965	4965	4965	0
556	20241126	111400	435944110	4965	4970	4970	4965	1242
557	20241126	111300	429775470	4985	4980	4985	4980	16
558	20241126	111200	429695715	4985	4980	4985	4980	10
559	20241126	111100	429645870	4985	4985	4985	4985	0
560	20241126	111000	429645870	4985	4975	4985	4975	6
561	20241126	110900	429616000	4985	4980	4985	4980	1000
562	20241126	110800	424631910	4985	4980	4990	4955	7478
563	20241126	110700	387441055	4980	4985	4990	4980	6
564	20241126	110600	387411135	5000	4990	5000	4980	2514
565	20241126	110500	374853075	4990	4975	5010	4955	13123
566	20241126	110400	309202670	4955	4920	4970	4920	3618
567	20241126	110300	291294125	4920	4920	4920	4920	200
568	20241126	110200	290310125	4915	4915	4915	4910	626
569	20241126	110100	287234535	4925	4925	4925	4925	1005
570	20241126	110000	282284910	4920	4935	4935	4920	2965
571	20241126	105900	267687570	4950	4945	4950	4945	9
572	20241126	105800	267643035	4950	4935	4950	4935	482
573	20241126	105700	265261635	4935	4935	4935	4935	0
574	20241126	105600	265261635	4935	4935	4935	4935	344
575	20241126	105500	263563995	4935	4940	4940	4930	487
576	20241126	105400	261160745	4940	4950	4970	4940	683
577	20241126	105300	257773085	4970	4970	4970	4970	0
578	20241126	105200	257773085	4970	4940	4970	4940	3
579	20241126	105100	257758210	4930	4930	4930	4930	106
580	20241126	105000	257235630	4930	4930	4930	4930	0
581	20241126	104900	257235630	4930	4930	4930	4930	0
582	20241126	104800	257235630	4930	4930	4930	4930	0
583	20241126	104700	257235630	4930	4930	4930	4930	0
584	20241126	104600	257235630	4930	4930	4930	4930	0
585	20241126	104500	257235630	4930	4930	4930	4930	0
586	20241126	104400	257235630	4930	4930	4930	4930	0
587	20241126	104300	257235630	4930	4930	4930	4930	0
588	20241126	104200	257235630	4930	4930	4930	4930	0
589	20241126	104100	257235630	4930	4930	4930	4930	0
590	20241126	104000	257235630	4930	4930	4930	4930	0
591	20241126	103900	257235630	4930	4930	4930	4930	0
592	20241126	103800	257235630	4930	4930	4930	4930	1
593	20241126	103700	257230700	4925	4920	4925	4920	267
594	20241126	103600	255916825	4920	4920	4920	4920	0
595	20241126	103500	255916825	4920	4920	4920	4920	0
596	20241126	103400	255916825	4920	4920	4920	4920	0
597	20241126	103300	255916825	4920	4920	4920	4920	4
598	20241126	103200	255897145	4920	4920	4920	4920	0
599	20241126	103100	255897145	4920	4920	4920	4920	0
600	20241126	103000	255897145	4920	4920	4920	4920	0
601	20241126	102900	255897145	4920	4920	4920	4920	0
602	20241126	102800	255897145	4920	4920	4920	4920	0
603	20241126	102700	255897145	4920	4920	4920	4920	0
604	20241126	102600	255897145	4920	4920	4920	4920	0
605	20241126	102500	255897145	4920	4920	4920	4920	0
606	20241126	102400	255897145	4920	4920	4920	4920	1
607	20241126	102300	255892225	4930	4930	4930	4930	0
608	20241126	102200	255892225	4930	4915	4965	4915	1919
609	20241126	102100	246457780	4905	4910	4910	4905	615
610	20241126	102000	243438135	4905	4905	4905	4905	0
611	20241126	101900	243438135	4905	4905	4905	4905	0
612	20241126	101800	243438135	4905	4905	4905	4905	0
613	20241126	101700	243438135	4905	4905	4905	4905	0
614	20241126	101600	243438135	4905	4905	4905	4905	0
615	20241126	101500	243438135	4905	4905	4905	4905	150
616	20241126	101400	242702385	4910	4910	4910	4910	0
617	20241126	101300	242702385	4910	4910	4910	4910	101
618	20241126	101200	242206475	4920	4920	4920	4920	1
619	20241126	101100	242201555	4915	4915	4915	4915	0
620	20241126	101000	242201555	4915	4915	4915	4915	0
621	20241126	100900	242201555	4915	4915	4915	4915	0
622	20241126	100800	242201555	4915	4915	4915	4915	0
623	20241126	100700	242201555	4915	4915	4915	4915	5
624	20241126	100600	242176980	4915	4915	4915	4915	0
625	20241126	100500	242176980	4915	4910	4915	4910	101
626	20241126	100400	241681065	4910	4905	4910	4905	82
627	20241126	100300	241278850	4925	4905	4925	4905	1141
628	20241126	100200	235678190	4910	4900	4910	4900	3646
629	20241126	100100	217781530	4900	4920	4920	4900	12341
630	20241126	100000	157152950	4930	4930	4930	4930	0
631	20241126	095900	157152950	4930	4930	4930	4930	1
632	20241126	095800	157148020	4925	4925	4925	4925	545
633	20241126	095700	154463895	4930	4935	4935	4925	693
634	20241126	095600	151045835	4945	4945	4945	4945	1
635	20241126	095500	151040890	4940	4955	4955	4940	229
636	20241126	095400	149909600	4950	4965	4965	4950	2827
637	20241126	095300	135906295	4975	4975	4975	4975	0
638	20241126	095200	135906295	4975	4975	4975	4975	0
639	20241126	095100	135906295	4975	4975	4975	4975	0
640	20241126	095000	135906295	4975	4975	4975	4975	7
641	20241126	094900	135871470	4975	4975	4975	4965	19
642	20241126	094800	135777060	4975	4975	4975	4975	2
643	20241126	094700	135767110	4975	4975	4975	4975	5
644	20241126	094600	135742235	4975	4975	4975	4975	0
645	20241126	094500	135742235	4975	4975	4975	4975	0
646	20241126	094400	135742235	4975	4975	4975	4975	0
647	20241126	094300	135742235	4975	4975	4975	4975	10
648	20241126	094200	135692485	4975	4975	4975	4975	105
649	20241126	094100	135170110	4975	4970	4975	4970	14
650	20241126	094000	135100505	4965	4965	4965	4965	559
651	20241126	093900	132325070	4960	4960	4960	4960	16
652	20241126	093800	132245710	4970	4970	4970	4970	0
653	20241126	093700	132245710	4970	4970	4970	4970	237
654	20241126	093600	131067820	4970	4970	4970	4970	386
655	20241126	093500	129149400	4975	4975	4975	4975	0
656	20241126	093400	129149400	4975	4990	4990	4975	1320
657	20241126	093300	122575690	5000	5000	5000	5000	0
658	20241126	093200	122575690	5000	5000	5000	5000	20
659	20241126	093100	122475690	5000	5010	5010	4995	382
660	20241126	093000	120566000	5010	4975	5010	4975	1850
661	20241126	092900	111332535	4975	4975	4975	4975	0
662	20241126	092800	111332535	4975	4955	4975	4955	1567
663	20241126	092700	103555700	4965	4965	4965	4965	0
664	20241126	092600	103555700	4965	4965	4965	4965	3
665	20241126	092500	103540805	4955	4960	4960	4940	3989
666	20241126	092400	83779485	4960	4960	4960	4960	0
667	20241126	092300	83779485	4960	4960	4960	4960	0
668	20241126	092200	83779485	4960	4960	4960	4960	190
669	20241126	092100	82837085	4970	4970	4970	4970	0
670	20241126	092000	82837085	4970	4970	4970	4970	469
671	20241126	091900	80506155	4970	4950	4970	4950	1719
672	20241126	091800	71996990	4950	4950	4950	4950	0
673	20241126	091700	71996990	4950	4955	4955	4950	979
674	20241126	091600	67150470	4965	4970	4970	4965	871
675	20241126	091500	62821610	4985	4965	4985	4965	2108
676	20241126	091400	52327890	4960	4960	4960	4960	203
677	20241126	091300	51321010	4960	4950	4960	4950	1003
678	20241126	091200	46355110	4950	4950	4950	4940	6
679	20241126	091100	46325420	4950	4945	4950	4945	222
680	20241126	091000	45227560	4940	4930	4940	4930	35
681	20241126	090900	45054960	4920	4920	4945	4920	697
682	20241126	090800	41612875	4935	4935	4935	4935	0
683	20241126	090700	41612875	4935	4935	4935	4935	282
684	20241126	090600	40221205	4915	4915	4915	4915	1101
685	20241126	090500	34809790	4915	4930	4930	4915	564
686	20241126	090400	32034915	4935	4915	4935	4915	79
687	20241126	090300	31646230	4915	4935	4935	4915	5245
688	20241126	090200	5847550	4935	4940	4940	4935	60
689	20241126	090100	5551300	4945	4945	4945	4945	520
690	20241126	090000	2979900	4950	4950	4950	4950	602