KissMeData/246710/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205700	61505820	5920	5920	5920	5920	290
3	20241126	205600	61505820	5920	5920	5920	5920	0
4	20241126	205500	61505820	5920	5920	5920	5920	0
5	20241126	205400	61505820	5920	5920	5920	5920	0
6	20241126	205300	61505820	5920	5920	5920	5920	0
7	20241126	205200	61505820	5920	5920	5920	5920	0
8	20241126	205100	61505820	5920	5920	5920	5920	0
9	20241126	205000	61505820	5920	5920	5920	5920	0
10	20241126	204900	61505820	5920	5920	5920	5920	0
11	20241126	204800	61505820	5920	5920	5920	5920	0
12	20241126	204700	61505820	5920	5920	5920	5920	0
13	20241126	204600	61505820	5920	5920	5920	5920	0
14	20241126	204500	61505820	5920	5920	5920	5920	0
15	20241126	204400	61505820	5920	5920	5920	5920	0
16	20241126	204300	61505820	5920	5920	5920	5920	0
17	20241126	204200	61505820	5920	5920	5920	5920	0
18	20241126	204100	61505820	5920	5920	5920	5920	0
19	20241126	204000	61505820	5920	5920	5920	5920	0
20	20241126	203900	61505820	5920	5920	5920	5920	0
21	20241126	203800	61505820	5920	5920	5920	5920	0
22	20241126	203700	61505820	5920	5920	5920	5920	0
23	20241126	203600	61505820	5920	5920	5920	5920	0
24	20241126	203500	61505820	5920	5920	5920	5920	0
25	20241126	203400	61505820	5920	5920	5920	5920	0
26	20241126	203300	61505820	5920	5920	5920	5920	0
27	20241126	203200	61505820	5920	5920	5920	5920	0
28	20241126	203100	61505820	5920	5920	5920	5920	0
29	20241126	203000	61505820	5920	5920	5920	5920	0
30	20241126	202900	61505820	5920	5920	5920	5920	0
31	20241126	202800	61505820	5920	5920	5920	5920	0
32	20241126	202700	61505820	5920	5920	5920	5920	290
33	20241126	202600	61505820	5920	5920	5920	5920	0
34	20241126	202500	61505820	5920	5920	5920	5920	0
35	20241126	202400	61505820	5920	5920	5920	5920	0
36	20241126	202300	61505820	5920	5920	5920	5920	0
37	20241126	202200	61505820	5920	5920	5920	5920	0
38	20241126	202100	61505820	5920	5920	5920	5920	0
39	20241126	202000	61505820	5920	5920	5920	5920	0
40	20241126	201900	61505820	5920	5920	5920	5920	0
41	20241126	201800	61505820	5920	5920	5920	5920	0
42	20241126	201700	61505820	5920	5920	5920	5920	0
43	20241126	201600	61505820	5920	5920	5920	5920	0
44	20241126	201500	61505820	5920	5920	5920	5920	0
45	20241126	201400	61505820	5920	5920	5920	5920	0
46	20241126	201300	61505820	5920	5920	5920	5920	0
47	20241126	201200	61505820	5920	5920	5920	5920	0
48	20241126	201100	61505820	5920	5920	5920	5920	0
49	20241126	201000	61505820	5920	5920	5920	5920	0
50	20241126	200900	61505820	5920	5920	5920	5920	0
51	20241126	200800	61505820	5920	5920	5920	5920	0
52	20241126	200700	61505820	5920	5920	5920	5920	0
53	20241126	200600	61505820	5920	5920	5920	5920	0
54	20241126	200500	61505820	5920	5920	5920	5920	0
55	20241126	200400	61505820	5920	5920	5920	5920	0
56	20241126	200300	61505820	5920	5920	5920	5920	0
57	20241126	200200	61505820	5920	5920	5920	5920	0
58	20241126	200100	61505820	5920	5920	5920	5920	0
59	20241126	200000	61505820	5920	5920	5920	5920	0
60	20241126	195900	61505820	5920	5920	5920	5920	0
61	20241126	195800	61505820	5920	5920	5920	5920	0
62	20241126	195700	61505820	5920	5920	5920	5920	290
63	20241126	195600	61505820	5920	5920	5920	5920	0
64	20241126	195500	61505820	5920	5920	5920	5920	0
65	20241126	195400	61505820	5920	5920	5920	5920	0
66	20241126	195300	61505820	5920	5920	5920	5920	0
67	20241126	195200	61505820	5920	5920	5920	5920	0
68	20241126	195100	61505820	5920	5920	5920	5920	0
69	20241126	195000	61505820	5920	5920	5920	5920	0
70	20241126	194900	61505820	5920	5920	5920	5920	0
71	20241126	194800	61505820	5920	5920	5920	5920	0
72	20241126	194700	61505820	5920	5920	5920	5920	0
73	20241126	194600	61505820	5920	5920	5920	5920	0
74	20241126	194500	61505820	5920	5920	5920	5920	0
75	20241126	194400	61505820	5920	5920	5920	5920	0
76	20241126	194300	61505820	5920	5920	5920	5920	0
77	20241126	194200	61505820	5920	5920	5920	5920	0
78	20241126	194100	61505820	5920	5920	5920	5920	0
79	20241126	194000	61505820	5920	5920	5920	5920	0
80	20241126	193900	61505820	5920	5920	5920	5920	0
81	20241126	193800	61505820	5920	5920	5920	5920	0
82	20241126	193700	61505820	5920	5920	5920	5920	0
83	20241126	193600	61505820	5920	5920	5920	5920	0
84	20241126	193500	61505820	5920	5920	5920	5920	0
85	20241126	193400	61505820	5920	5920	5920	5920	0
86	20241126	193300	61505820	5920	5920	5920	5920	0
87	20241126	193200	61505820	5920	5920	5920	5920	0
88	20241126	193100	61505820	5920	5920	5920	5920	0
89	20241126	193000	61505820	5920	5920	5920	5920	0
90	20241126	192900	61505820	5920	5920	5920	5920	0
91	20241126	192800	61505820	5920	5920	5920	5920	0
92	20241126	192700	61505820	5920	5920	5920	5920	290
93	20241126	192600	61505820	5920	5920	5920	5920	0
94	20241126	192500	61505820	5920	5920	5920	5920	0
95	20241126	192400	61505820	5920	5920	5920	5920	0
96	20241126	192300	61505820	5920	5920	5920	5920	0
97	20241126	192200	61505820	5920	5920	5920	5920	0
98	20241126	192100	61505820	5920	5920	5920	5920	0
99	20241126	192000	61505820	5920	5920	5920	5920	0
100	20241126	191900	61505820	5920	5920	5920	5920	0
101	20241126	191800	61505820	5920	5920	5920	5920	0
102	20241126	191700	61505820	5920	5920	5920	5920	0
103	20241126	191600	61505820	5920	5920	5920	5920	0
104	20241126	191500	61505820	5920	5920	5920	5920	0
105	20241126	191400	61505820	5920	5920	5920	5920	0
106	20241126	191300	61505820	5920	5920	5920	5920	0
107	20241126	191200	61505820	5920	5920	5920	5920	0
108	20241126	191100	61505820	5920	5920	5920	5920	0
109	20241126	191000	61505820	5920	5920	5920	5920	0
110	20241126	190900	61505820	5920	5920	5920	5920	0
111	20241126	190800	61505820	5920	5920	5920	5920	0
112	20241126	190700	61505820	5920	5920	5920	5920	0
113	20241126	190600	61505820	5920	5920	5920	5920	0
114	20241126	190500	61505820	5920	5920	5920	5920	0
115	20241126	190400	61505820	5920	5920	5920	5920	0
116	20241126	190300	61505820	5920	5920	5920	5920	0
117	20241126	190200	61505820	5920	5920	5920	5920	0
118	20241126	190100	61505820	5920	5920	5920	5920	0
119	20241126	190000	61505820	5920	5920	5920	5920	0
120	20241126	185900	61505820	5920	5920	5920	5920	0
121	20241126	185800	61505820	5920	5920	5920	5920	0
122	20241126	185700	61505820	5920	5920	5920	5920	290
123	20241126	185600	61505820	5920	5920	5920	5920	0
124	20241126	185500	61505820	5920	5920	5920	5920	0
125	20241126	185400	61505820	5920	5920	5920	5920	0
126	20241126	185300	61505820	5920	5920	5920	5920	0
127	20241126	185200	61505820	5920	5920	5920	5920	0
128	20241126	185100	61505820	5920	5920	5920	5920	0
129	20241126	185000	61505820	5920	5920	5920	5920	0
130	20241126	184900	61505820	5920	5920	5920	5920	0
131	20241126	184800	61505820	5920	5920	5920	5920	0
132	20241126	184700	61505820	5920	5920	5920	5920	0
133	20241126	184600	61505820	5920	5920	5920	5920	0
134	20241126	184500	61505820	5920	5920	5920	5920	0
135	20241126	184400	61505820	5920	5920	5920	5920	0
136	20241126	184300	61505820	5920	5920	5920	5920	0
137	20241126	184200	61505820	5920	5920	5920	5920	0
138	20241126	184100	61505820	5920	5920	5920	5920	0
139	20241126	184000	61505820	5920	5920	5920	5920	0
140	20241126	183900	61505820	5920	5920	5920	5920	0
141	20241126	183800	61505820	5920	5920	5920	5920	0
142	20241126	183700	61505820	5920	5920	5920	5920	0
143	20241126	183600	61505820	5920	5920	5920	5920	0
144	20241126	183500	61505820	5920	5920	5920	5920	0
145	20241126	183400	61505820	5920	5920	5920	5920	0
146	20241126	183300	61505820	5920	5920	5920	5920	0
147	20241126	183200	61505820	5920	5920	5920	5920	0
148	20241126	183100	61505820	5920	5920	5920	5920	0
149	20241126	183000	61505820	5920	5920	5920	5920	0
150	20241126	182900	61505820	5920	5920	5920	5920	0
151	20241126	182800	61505820	5920	5920	5920	5920	0
152	20241126	182700	61505820	5920	5920	5920	5920	290
153	20241126	182600	61505820	5920	5920	5920	5920	0
154	20241126	182500	61505820	5920	5920	5920	5920	0
155	20241126	182400	61505820	5920	5920	5920	5920	0
156	20241126	182300	61505820	5920	5920	5920	5920	0
157	20241126	182200	61505820	5920	5920	5920	5920	0
158	20241126	182100	61505820	5920	5920	5920	5920	0
159	20241126	182000	61505820	5920	5920	5920	5920	0
160	20241126	181900	61505820	5920	5920	5920	5920	0
161	20241126	181800	61505820	5920	5920	5920	5920	0
162	20241126	181700	61505820	5920	5920	5920	5920	0
163	20241126	181600	61505820	5920	5920	5920	5920	0
164	20241126	181500	61505820	5920	5920	5920	5920	0
165	20241126	181400	61505820	5920	5920	5920	5920	0
166	20241126	181300	61505820	5920	5920	5920	5920	0
167	20241126	181200	61505820	5920	5920	5920	5920	0
168	20241126	181100	61505820	5920	5920	5920	5920	0
169	20241126	181000	61505820	5920	5920	5920	5920	0
170	20241126	180900	61505820	5920	5920	5920	5920	0
171	20241126	180800	61505820	5920	5920	5920	5920	0
172	20241126	180700	61505820	5920	5920	5920	5920	0
173	20241126	180600	61505820	5920	5920	5920	5920	0
174	20241126	180500	61505820	5920	5920	5920	5920	0
175	20241126	180400	61505820	5920	5920	5920	5920	0
176	20241126	180300	61505820	5920	5920	5920	5920	0
177	20241126	180200	61505820	5920	5920	5920	5920	0
178	20241126	180100	61505820	5920	5920	5920	5920	0
179	20241126	180000	61505820	5920	5920	5920	5920	0
180	20241126	175900	61505820	5920	5920	5920	5920	0
181	20241126	175800	61505820	5920	5920	5920	5920	0
182	20241126	175700	61505820	5920	5920	5920	5920	290
183	20241126	175600	61505820	5920	5920	5920	5920	0
184	20241126	175500	61505820	5920	5920	5920	5920	0
185	20241126	175400	61505820	5920	5920	5920	5920	0
186	20241126	175300	61505820	5920	5920	5920	5920	0
187	20241126	175200	61505820	5920	5920	5920	5920	0
188	20241126	175100	61505820	5920	5920	5920	5920	0
189	20241126	175000	61505820	5920	5920	5920	5920	0
190	20241126	174900	61505820	5920	5920	5920	5920	0
191	20241126	174800	61505820	5920	5920	5920	5920	0
192	20241126	174700	61505820	5920	5920	5920	5920	0
193	20241126	174600	61505820	5920	5920	5920	5920	0
194	20241126	174500	61505820	5920	5920	5920	5920	0
195	20241126	174400	61505820	5920	5920	5920	5920	0
196	20241126	174300	61505820	5920	5920	5920	5920	0
197	20241126	174200	61505820	5920	5920	5920	5920	0
198	20241126	174100	61505820	5920	5920	5920	5920	0
199	20241126	174000	61505820	5920	5920	5920	5920	0
200	20241126	173900	61505820	5920	5920	5920	5920	0
201	20241126	173800	61505820	5920	5920	5920	5920	0
202	20241126	173700	61505820	5920	5920	5920	5920	0
203	20241126	173600	61505820	5920	5920	5920	5920	0
204	20241126	173500	61505820	5920	5920	5920	5920	0
205	20241126	173400	61505820	5920	5920	5920	5920	0
206	20241126	173300	61505820	5920	5920	5920	5920	0
207	20241126	173200	61505820	5920	5920	5920	5920	0
208	20241126	173100	61505820	5920	5920	5920	5920	0
209	20241126	173000	61505820	5920	5920	5920	5920	0
210	20241126	172900	61505820	5920	5920	5920	5920	0
211	20241126	172800	61505820	5920	5920	5920	5920	0
212	20241126	172700	61505820	5920	5920	5920	5920	290
213	20241126	172600	61505820	5920	5920	5920	5920	0
214	20241126	172500	61505820	5920	5920	5920	5920	0
215	20241126	172400	61505820	5920	5920	5920	5920	0
216	20241126	172300	61505820	5920	5920	5920	5920	0
217	20241126	172200	61505820	5920	5920	5920	5920	0
218	20241126	172100	61505820	5920	5920	5920	5920	0
219	20241126	172000	61505820	5920	5920	5920	5920	0
220	20241126	171900	61505820	5920	5920	5920	5920	0
221	20241126	171800	61505820	5920	5920	5920	5920	0
222	20241126	171700	61505820	5920	5920	5920	5920	0
223	20241126	171600	61505820	5920	5920	5920	5920	0
224	20241126	171500	61505820	5920	5920	5920	5920	0
225	20241126	171400	61505820	5920	5920	5920	5920	0
226	20241126	171300	61505820	5920	5920	5920	5920	0
227	20241126	171200	61505820	5920	5920	5920	5920	0
228	20241126	171100	61505820	5920	5920	5920	5920	0
229	20241126	171000	61505820	5920	5920	5920	5920	0
230	20241126	170900	61505820	5920	5920	5920	5920	0
231	20241126	170800	61505820	5920	5920	5920	5920	0
232	20241126	170700	61505820	5920	5920	5920	5920	0
233	20241126	170600	61505820	5920	5920	5920	5920	0
234	20241126	170500	61505820	5920	5920	5920	5920	0
235	20241126	170400	61505820	5920	5920	5920	5920	0
236	20241126	170300	61505820	5920	5920	5920	5920	0
237	20241126	170200	61505820	5920	5920	5920	5920	0
238	20241126	170100	61505820	5920	5920	5920	5920	0
239	20241126	170000	61505820	5920	5920	5920	5920	0
240	20241126	165900	61505820	5920	5920	5920	5920	0
241	20241126	165800	61505820	5920	5920	5920	5920	0
242	20241126	165700	61505820	5920	5920	5920	5920	290
243	20241126	165600	61505820	5920	5920	5920	5920	0
244	20241126	165500	61505820	5920	5920	5920	5920	0
245	20241126	165400	61505820	5920	5920	5920	5920	0
246	20241126	165300	61505820	5920	5920	5920	5920	0
247	20241126	165200	61505820	5920	5920	5920	5920	0
248	20241126	165100	61505820	5920	5920	5920	5920	0
249	20241126	165000	61505820	5920	5920	5920	5920	0
250	20241126	164900	61505820	5920	5920	5920	5920	0
251	20241126	164800	61505820	5920	5920	5920	5920	0
252	20241126	164700	61505820	5920	5920	5920	5920	0
253	20241126	164600	61505820	5920	5920	5920	5920	0
254	20241126	164500	61505820	5920	5920	5920	5920	0
255	20241126	164400	61505820	5920	5920	5920	5920	0
256	20241126	164300	61505820	5920	5920	5920	5920	0
257	20241126	164200	61505820	5920	5920	5920	5920	0
258	20241126	164100	61505820	5920	5920	5920	5920	0
259	20241126	164000	61505820	5920	5920	5920	5920	0
260	20241126	163900	61505820	5920	5920	5920	5920	0
261	20241126	163800	61505820	5920	5920	5920	5920	0
262	20241126	163700	61505820	5920	5920	5920	5920	0
263	20241126	163600	61505820	5920	5920	5920	5920	0
264	20241126	163500	61505820	5920	5920	5920	5920	0
265	20241126	163400	61505820	5920	5920	5920	5920	0
266	20241126	163300	61505820	5920	5920	5920	5920	0
267	20241126	163200	61505820	5920	5920	5920	5920	0
268	20241126	163100	61505820	5920	5920	5920	5920	0
269	20241126	163000	61505820	5920	5920	5920	5920	0
270	20241126	162900	61505820	5920	5920	5920	5920	0
271	20241126	162800	61505820	5920	5920	5920	5920	0
272	20241126	162700	61505820	5920	5920	5920	5920	290
273	20241126	162600	61505820	5920	5920	5920	5920	0
274	20241126	162500	61505820	5920	5920	5920	5920	0
275	20241126	162400	61505820	5920	5920	5920	5920	0
276	20241126	162300	61505820	5920	5920	5920	5920	0
277	20241126	162200	61505820	5920	5920	5920	5920	0
278	20241126	162100	61505820	5920	5920	5920	5920	0
279	20241126	162000	61505820	5920	5920	5920	5920	0
280	20241126	161900	61505820	5920	5920	5920	5920	0
281	20241126	161800	61505820	5920	5920	5920	5920	0
282	20241126	161700	61505820	5920	5920	5920	5920	0
283	20241126	161600	61505820	5920	5920	5920	5920	0
284	20241126	161500	61505820	5920	5920	5920	5920	0
285	20241126	161400	61505820	5920	5920	5920	5920	0
286	20241126	161300	61505820	5920	5920	5920	5920	0
287	20241126	161200	61505820	5920	5920	5920	5920	0
288	20241126	161100	61505820	5920	5920	5920	5920	0
289	20241126	161000	61505820	5920	5920	5920	5920	0
290	20241126	160900	61505820	5920	5920	5920	5920	0
291	20241126	160800	61505820	5920	5920	5920	5920	0
292	20241126	160700	61505820	5920	5920	5920	5920	0
293	20241126	160600	61505820	5920	5920	5920	5920	0
294	20241126	160500	61505820	5920	5920	5920	5920	0
295	20241126	160400	61505820	5920	5920	5920	5920	0
296	20241126	160300	61505820	5920	5920	5920	5920	0
297	20241126	160200	61505820	5920	5920	5920	5920	0
298	20241126	160100	61505820	5920	5920	5920	5920	0
299	20241126	160000	61505820	5920	5920	5920	5920	0
300	20241126	155900	61505820	5920	5920	5920	5920	0
301	20241126	155800	61505820	5920	5920	5920	5920	0
302	20241126	155700	61505820	5920	5920	5920	5920	290
303	20241126	155600	61505820	5920	5920	5920	5920	0
304	20241126	155500	61505820	5920	5920	5920	5920	0
305	20241126	155400	61505820	5920	5920	5920	5920	0
306	20241126	155300	61505820	5920	5920	5920	5920	0
307	20241126	155200	61505820	5920	5920	5920	5920	0
308	20241126	155100	61505820	5920	5920	5920	5920	0
309	20241126	155000	61505820	5920	5920	5920	5920	0
310	20241126	154900	61505820	5920	5920	5920	5920	0
311	20241126	154800	61505820	5920	5920	5920	5920	0
312	20241126	154700	61505820	5920	5920	5920	5920	0
313	20241126	154600	61505820	5920	5920	5920	5920	0
314	20241126	154500	61505820	5920	5920	5920	5920	0
315	20241126	154400	61505820	5920	5920	5920	5920	0
316	20241126	154300	61505820	5920	5920	5920	5920	0
317	20241126	154200	61505820	5920	5920	5920	5920	0
318	20241126	154100	61505820	5920	5920	5920	5920	0
319	20241126	154000	61505820	5920	5920	5920	5920	0
320	20241126	153900	61505820	5920	5920	5920	5920	0
321	20241126	153800	61505820	5920	5920	5920	5920	0
322	20241126	153700	61505820	5920	5920	5920	5920	0
323	20241126	153600	61505820	5920	5920	5920	5920	0
324	20241126	153500	61505820	5920	5920	5920	5920	0
325	20241126	153400	61505820	5920	5920	5920	5920	0
326	20241126	153300	61505820	5920	5920	5920	5920	0
327	20241126	153200	61505820	5920	5920	5920	5920	0
328	20241126	153100	61505820	5920	5920	5920	5920	0
329	20241126	153000	61505820	5920	5920	5920	5920	290
330	20241126	152900	59789020	5930	5930	5930	5930	0
331	20241126	152800	59789020	5930	5930	5930	5930	0
332	20241126	152700	59789020	5930	5930	5930	5930	0
333	20241126	152600	59789020	5930	5930	5930	5930	0
334	20241126	152500	59789020	5930	5930	5930	5930	0
335	20241126	152400	59789020	5930	5930	5930	5930	0
336	20241126	152300	59789020	5930	5930	5930	5930	0
337	20241126	152200	59789020	5930	5930	5930	5930	0
338	20241126	152100	59789020	5930	5930	5930	5930	0
339	20241126	152000	59789020	5930	5930	5930	5930	0
340	20241126	151900	59789020	5930	5930	5930	5930	1
341	20241126	151800	59783090	5900	5900	5900	5900	9
342	20241126	151700	59729990	5920	5920	5920	5920	60
343	20241126	151600	59374790	5920	5920	5920	5920	0
344	20241126	151500	59374790	5920	5920	5920	5920	0
345	20241126	151400	59374790	5920	5920	5920	5920	3
346	20241126	151300	59357030	5910	5910	5910	5900	135
347	20241126	151200	58559450	5910	5910	5910	5910	20
348	20241126	151100	58441250	5900	5900	5900	5900	0
349	20241126	151000	58441250	5900	5900	5900	5900	0
350	20241126	150900	58441250	5900	5900	5900	5900	0
351	20241126	150800	58441250	5900	5900	5900	5900	0
352	20241126	150700	58441250	5900	5900	5900	5900	0
353	20241126	150600	58441250	5900	5900	5900	5900	8
354	20241126	150500	58394050	5890	5890	5890	5890	0
355	20241126	150400	58394050	5890	5890	5890	5890	0
356	20241126	150300	58394050	5890	5890	5890	5890	0
357	20241126	150200	58394050	5890	5890	5890	5890	0
358	20241126	150100	58394050	5890	5890	5890	5890	0
359	20241126	150000	58394050	5890	5890	5890	5890	0
360	20241126	145900	58394050	5890	5890	5890	5890	0
361	20241126	145800	58394050	5890	5890	5890	5890	1
362	20241126	145700	58388160	5880	5880	5880	5880	0
363	20241126	145600	58388160	5880	5880	5880	5850	890
364	20241126	145500	53171380	5900	5900	5900	5900	0
365	20241126	145400	53171380	5900	5900	5900	5900	0
366	20241126	145300	53171380	5900	5900	5900	5900	17
367	20241126	145200	53071080	5880	5880	5880	5880	0
368	20241126	145100	53071080	5880	5880	5880	5880	0
369	20241126	145000	53071080	5880	5880	5880	5880	0
370	20241126	144900	53071080	5880	5880	5880	5880	8
371	20241126	144800	53024040	5880	5880	5880	5880	0
372	20241126	144700	53024040	5880	5880	5880	5880	0
373	20241126	144600	53024040	5880	5880	5880	5880	0
374	20241126	144500	53024040	5880	5880	5880	5880	0
375	20241126	144400	53024040	5880	5880	5880	5880	0
376	20241126	144300	53024040	5880	5880	5880	5880	0
377	20241126	144200	53024040	5880	5880	5880	5880	290
378	20241126	144100	51318840	5880	5880	5880	5880	10
379	20241126	144000	51260040	5900	5900	5900	5900	0
380	20241126	143900	51260040	5900	5900	5900	5900	0
381	20241126	143800	51260040	5900	5900	5900	5900	11
382	20241126	143700	51195140	5900	5900	5900	5900	1
383	20241126	143600	51189240	5870	5870	5870	5870	0
384	20241126	143500	51189240	5870	5870	5870	5870	0
385	20241126	143400	51189240	5870	5870	5870	5870	28
386	20241126	143300	51024880	5870	5870	5870	5870	0
387	20241126	143200	51024880	5870	5890	5890	5870	41
388	20241126	143100	50783990	5890	5890	5890	5890	19
389	20241126	143000	50672080	5870	5860	5870	5860	30
390	20241126	142900	50496180	5860	5870	5870	5860	120
391	20241126	142800	49792480	5880	5880	5880	5880	10
392	20241126	142700	49733680	5880	5880	5880	5880	0
393	20241126	142600	49733680	5880	5880	5880	5880	30
394	20241126	142500	49557280	5880	5880	5880	5880	50
395	20241126	142400	49263280	5890	5890	5890	5890	0
396	20241126	142300	49263280	5890	5890	5890	5890	0
397	20241126	142200	49263280	5890	5890	5890	5890	0
398	20241126	142100	49263280	5890	5890	5890	5890	0
399	20241126	142000	49263280	5890	5890	5890	5890	0
400	20241126	141900	49263280	5890	5890	5890	5890	0
401	20241126	141800	49263280	5890	5890	5890	5890	7
402	20241126	141700	49222050	5910	5910	5910	5910	0
403	20241126	141600	49222050	5910	5910	5910	5910	0
404	20241126	141500	49222050	5910	5910	5910	5910	0
405	20241126	141400	49222050	5910	5910	5910	5910	0
406	20241126	141300	49222050	5910	5910	5910	5910	0
407	20241126	141200	49222050	5910	5910	5910	5910	0
408	20241126	141100	49222050	5910	5910	5910	5910	0
409	20241126	141000	49222050	5910	5910	5910	5910	0
410	20241126	140900	49222050	5910	5910	5910	5910	70
411	20241126	140800	48808350	5900	5900	5900	5900	0
412	20241126	140700	48808350	5900	5900	5900	5900	4
413	20241126	140600	48784750	5890	5890	5890	5890	0
414	20241126	140500	48784750	5890	5890	5890	5890	0
415	20241126	140400	48784750	5890	5890	5890	5890	5
416	20241126	140300	48755300	5900	5900	5900	5900	10
417	20241126	140200	48696300	5890	5890	5890	5890	0
418	20241126	140100	48696300	5890	5890	5890	5890	0
419	20241126	140000	48696300	5890	5890	5890	5890	0
420	20241126	135900	48696300	5890	5890	5890	5890	0
421	20241126	135800	48696300	5890	5890	5890	5890	20
422	20241126	135700	48578500	5900	5900	5900	5900	0
423	20241126	135600	48578500	5900	5900	5900	5900	0
424	20241126	135500	48578500	5900	5900	5900	5900	0
425	20241126	135400	48578500	5900	5900	5900	5900	0
426	20241126	135300	48578500	5900	5900	5900	5900	0
427	20241126	135200	48578500	5900	5900	5900	5900	0
428	20241126	135100	48578500	5900	5900	5900	5900	0
429	20241126	135000	48578500	5900	5900	5900	5900	40
430	20241126	134900	48342500	5910	5880	5910	5880	313
431	20241126	134800	46498830	5880	5860	5880	5860	110
432	20241126	134700	45854030	5860	5860	5860	5860	50
433	20241126	134600	45561030	5870	5870	5870	5870	0
434	20241126	134500	45561030	5870	5870	5870	5870	0
435	20241126	134400	45561030	5870	5880	5880	5870	51
436	20241126	134300	45261450	5880	5880	5880	5880	5
437	20241126	134200	45232050	5890	5890	5890	5890	0
438	20241126	134100	45232050	5890	5890	5890	5890	0
439	20241126	134000	45232050	5890	5890	5890	5890	0
440	20241126	133900	45232050	5890	5880	5890	5880	6
441	20241126	133800	45196760	5880	5880	5880	5880	0
442	20241126	133700	45196760	5880	5880	5880	5880	0
443	20241126	133600	45196760	5880	5880	5880	5880	0
444	20241126	133500	45196760	5880	5880	5880	5880	0
445	20241126	133400	45196760	5880	5880	5880	5880	0
446	20241126	133300	45196760	5880	5880	5880	5880	10
447	20241126	133200	45137960	5880	5880	5880	5880	10
448	20241126	133100	45079160	5880	5880	5880	5880	28
449	20241126	133000	44914520	5870	5870	5870	5870	4
450	20241126	132900	44891040	5860	5860	5860	5860	0
451	20241126	132800	44891040	5860	5860	5860	5860	1
452	20241126	132700	44885180	5880	5880	5880	5880	0
453	20241126	132600	44885180	5880	5880	5880	5880	0
454	20241126	132500	44885180	5880	5880	5880	5880	0
455	20241126	132400	44885180	5880	5880	5880	5880	0
456	20241126	132300	44885180	5880	5880	5880	5880	20
457	20241126	132200	44767580	5880	5880	5880	5880	2
458	20241126	132100	44755820	5880	5880	5880	5880	0
459	20241126	132000	44755820	5880	5880	5880	5880	0
460	20241126	131900	44755820	5880	5870	5880	5870	31
461	20241126	131800	44573590	5870	5870	5870	5870	14
462	20241126	131700	44491410	5870	5870	5870	5870	1
463	20241126	131600	44485540	5880	5880	5880	5880	0
464	20241126	131500	44485540	5880	5880	5880	5880	0
465	20241126	131400	44485540	5880	5880	5880	5880	10
466	20241126	131300	44426740	5870	5880	5880	5870	15
467	20241126	131200	44338640	5870	5870	5870	5870	15
468	20241126	131100	44250590	5860	5860	5860	5860	0
469	20241126	131000	44250590	5860	5860	5860	5860	0
470	20241126	130900	44250590	5860	5860	5860	5860	0
471	20241126	130800	44250590	5860	5860	5860	5860	0
472	20241126	130700	44250590	5860	5860	5860	5860	0
473	20241126	130600	44250590	5860	5860	5860	5860	50
474	20241126	130500	43957590	5860	5860	5860	5860	0
475	20241126	130400	43957590	5860	5860	5860	5860	0
476	20241126	130300	43957590	5860	5870	5870	5860	10
477	20241126	130200	43898940	5860	5860	5860	5860	10
478	20241126	130100	43840340	5870	5870	5870	5870	0
479	20241126	130000	43840340	5870	5870	5870	5870	0
480	20241126	125900	43840340	5870	5870	5870	5870	0
481	20241126	125800	43840340	5870	5870	5870	5870	0
482	20241126	125700	43840340	5870	5870	5870	5870	0
483	20241126	125600	43840340	5870	5870	5870	5870	0
484	20241126	125500	43840340	5870	5870	5870	5870	0
485	20241126	125400	43840340	5870	5870	5870	5870	0
486	20241126	125300	43840340	5870	5880	5880	5870	11
487	20241126	125200	43775720	5870	5870	5870	5870	4
488	20241126	125100	43752240	5860	5860	5860	5860	0
489	20241126	125000	43752240	5860	5860	5860	5860	0
490	20241126	124900	43752240	5860	5860	5860	5860	0
491	20241126	124800	43752240	5860	5860	5860	5860	212
492	20241126	124700	42509920	5860	5870	5870	5860	35
493	20241126	124600	42304560	5870	5890	5890	5870	28
494	20241126	124500	42139760	5890	5890	5890	5890	0
495	20241126	124400	42139760	5890	5890	5890	5890	0
496	20241126	124300	42139760	5890	5890	5890	5890	0
497	20241126	124200	42139760	5890	5890	5890	5890	0
498	20241126	124100	42139760	5890	5890	5890	5890	0
499	20241126	124000	42139760	5890	5890	5890	5890	0
500	20241126	123900	42139760	5890	5890	5890	5890	0
501	20241126	123800	42139760	5890	5890	5890	5890	0
502	20241126	123700	42139760	5890	5890	5890	5890	0
503	20241126	123600	42139760	5890	5890	5890	5890	0
504	20241126	123500	42139760	5890	5890	5890	5890	0
505	20241126	123400	42139760	5890	5890	5890	5890	0
506	20241126	123300	42139760	5890	5890	5890	5890	0
507	20241126	123200	42139760	5890	5890	5890	5890	0
508	20241126	123100	42139760	5890	5890	5890	5890	0
509	20241126	123000	42139760	5890	5890	5890	5890	0
510	20241126	122900	42139760	5890	5890	5890	5890	0
511	20241126	122800	42139760	5890	5890	5890	5890	0
512	20241126	122700	42139760	5890	5890	5890	5890	0
513	20241126	122600	42139760	5890	5890	5890	5890	0
514	20241126	122500	42139760	5890	5890	5890	5890	0
515	20241126	122400	42139760	5890	5890	5890	5890	0
516	20241126	122300	42139760	5890	5890	5890	5890	20
517	20241126	122200	42021960	5890	5890	5890	5890	0
518	20241126	122100	42021960	5890	5890	5890	5890	0
519	20241126	122000	42021960	5890	5890	5890	5890	0
520	20241126	121900	42021960	5890	5890	5890	5890	0
521	20241126	121800	42021960	5890	5890	5890	5890	1
522	20241126	121700	42016070	5900	5900	5900	5900	0
523	20241126	121600	42016070	5900	5900	5900	5900	12
524	20241126	121500	41945270	5910	5910	5910	5910	6
525	20241126	121400	41909810	5920	5910	5920	5910	30
526	20241126	121300	41732260	5910	5900	5910	5900	32
527	20241126	121200	41543370	5900	5900	5900	5900	0
528	20241126	121100	41543370	5900	5900	5900	5900	31
529	20241126	121000	41360470	5910	5910	5910	5910	1
530	20241126	120900	41354560	5910	5910	5910	5910	0
531	20241126	120800	41354560	5910	5910	5910	5910	0
532	20241126	120700	41354560	5910	5890	5910	5890	52
533	20241126	120600	41047480	5900	5890	5900	5890	42
534	20241126	120500	40799900	5890	5890	5890	5890	20
535	20241126	120400	40682100	5900	5900	5900	5900	0
536	20241126	120300	40682100	5900	5900	5900	5900	0
537	20241126	120200	40682100	5900	5900	5900	5900	0
538	20241126	120100	40682100	5900	5900	5900	5900	0
539	20241126	120000	40682100	5900	5900	5900	5900	0
540	20241126	115900	40682100	5900	5900	5900	5900	0
541	20241126	115800	40682100	5900	5900	5900	5900	0
542	20241126	115700	40682100	5900	5900	5900	5900	0
543	20241126	115600	40682100	5900	5900	5900	5900	0
544	20241126	115500	40682100	5900	5900	5900	5900	4
545	20241126	115400	40658500	5900	5900	5900	5900	0
546	20241126	115300	40658500	5900	5900	5900	5900	67
547	20241126	115200	40263200	5900	5900	5900	5900	0
548	20241126	115100	40263200	5900	5900	5900	5900	0
549	20241126	115000	40263200	5900	5900	5900	5900	0
550	20241126	114900	40263200	5900	5890	5900	5890	100
551	20241126	114800	39673210	5890	5890	5890	5890	0
552	20241126	114700	39673210	5890	5890	5890	5890	0
553	20241126	114600	39673210	5890	5890	5890	5890	0
554	20241126	114500	39673210	5890	5890	5890	5890	0
555	20241126	114400	39673210	5890	5890	5890	5890	1
556	20241126	114300	39667320	5870	5870	5870	5870	0
557	20241126	114200	39667320	5870	5870	5870	5870	0
558	20241126	114100	39667320	5870	5870	5870	5870	400
559	20241126	114000	37319320	5900	5900	5900	5900	0
560	20241126	113900	37319320	5900	5900	5900	5900	0
561	20241126	113800	37319320	5900	5900	5900	5900	2
562	20241126	113700	37307520	5900	5900	5900	5900	0
563	20241126	113600	37307520	5900	5900	5900	5900	0
564	20241126	113500	37307520	5900	5900	5900	5900	1
565	20241126	113400	37301620	5870	5870	5870	5870	0
566	20241126	113300	37301620	5870	5870	5870	5870	0
567	20241126	113200	37301620	5870	5870	5870	5870	0
568	20241126	113100	37301620	5870	5870	5870	5870	10
569	20241126	113000	37242920	5900	5900	5900	5900	0
570	20241126	112900	37242920	5900	5900	5900	5900	0
571	20241126	112800	37242920	5900	5900	5900	5900	0
572	20241126	112700	37242920	5900	5900	5900	5900	1
573	20241126	112600	37237020	5890	5890	5890	5890	1
574	20241126	112500	37231130	5870	5870	5870	5870	0
575	20241126	112400	37231130	5870	5870	5870	5870	0
576	20241126	112300	37231130	5870	5870	5870	5870	2
577	20241126	112200	37219390	5880	5880	5880	5880	0
578	20241126	112100	37219390	5880	5880	5880	5880	57
579	20241126	112000	36884230	5890	5890	5890	5890	0
580	20241126	111900	36884230	5890	5890	5890	5890	1
581	20241126	111800	36878340	5880	5880	5880	5880	0
582	20241126	111700	36878340	5880	5880	5880	5880	0
583	20241126	111600	36878340	5880	5880	5880	5880	0
584	20241126	111500	36878340	5880	5880	5880	5880	5
585	20241126	111400	36848940	5880	5880	5880	5880	0
586	20241126	111300	36848940	5880	5880	5880	5880	7
587	20241126	111200	36807780	5880	5880	5880	5880	11
588	20241126	111100	36743100	5880	5880	5880	5880	0
589	20241126	111000	36743100	5880	5880	5880	5880	0
590	20241126	110900	36743100	5880	5880	5880	5880	0
591	20241126	110800	36743100	5880	5880	5880	5880	2
592	20241126	110700	36731340	5890	5890	5890	5890	0
593	20241126	110600	36731340	5890	5890	5890	5890	0
594	20241126	110500	36731340	5890	5890	5890	5890	0
595	20241126	110400	36731340	5890	5890	5890	5890	0
596	20241126	110300	36731340	5890	5890	5890	5890	0
597	20241126	110200	36731340	5890	5890	5890	5890	0
598	20241126	110100	36731340	5890	5890	5890	5890	0
599	20241126	110000	36731340	5890	5890	5890	5890	0
600	20241126	105900	36731340	5890	5890	5890	5890	40
601	20241126	105800	36495740	5900	5900	5900	5900	0
602	20241126	105700	36495740	5900	5900	5900	5900	0
603	20241126	105600	36495740	5900	5900	5900	5900	0
604	20241126	105500	36495740	5900	5900	5900	5900	0
605	20241126	105400	36495740	5900	5900	5900	5900	0
606	20241126	105300	36495740	5900	5900	5900	5900	0
607	20241126	105200	36495740	5900	5900	5900	5900	0
608	20241126	105100	36495740	5900	5900	5900	5900	0
609	20241126	105000	36495740	5900	5900	5900	5900	0
610	20241126	104900	36495740	5900	5900	5900	5900	0
611	20241126	104800	36495740	5900	5900	5900	5900	0
612	20241126	104700	36495740	5900	5900	5900	5900	1
613	20241126	104600	36489840	5880	5880	5880	5880	11
614	20241126	104500	36425160	5870	5870	5870	5870	68
615	20241126	104400	36026000	5870	5870	5870	5870	10
616	20241126	104300	35967300	5870	5870	5870	5870	0
617	20241126	104200	35967300	5870	5870	5870	5870	0
618	20241126	104100	35967300	5870	5870	5870	5870	0
619	20241126	104000	35967300	5870	5870	5870	5870	0
620	20241126	103900	35967300	5870	5870	5870	5870	0
621	20241126	103800	35967300	5870	5870	5870	5870	0
622	20241126	103700	35967300	5870	5870	5870	5870	3
623	20241126	103600	35949690	5870	5870	5870	5870	0
624	20241126	103500	35949690	5870	5870	5870	5870	0
625	20241126	103400	35949690	5870	5870	5870	5870	0
626	20241126	103300	35949690	5870	5870	5870	5870	0
627	20241126	103200	35949690	5870	5870	5870	5870	0
628	20241126	103100	35949690	5870	5870	5870	5870	0
629	20241126	103000	35949690	5870	5870	5870	5870	1
630	20241126	102900	35943820	5870	5870	5870	5870	5
631	20241126	102800	35914470	5870	5870	5870	5870	0
632	20241126	102700	35914470	5870	5870	5870	5870	0
633	20241126	102600	35914470	5870	5870	5870	5870	0
634	20241126	102500	35914470	5870	5870	5870	5870	0
635	20241126	102400	35914470	5870	5870	5870	5870	0
636	20241126	102300	35914470	5870	5870	5870	5870	59
637	20241126	102200	35568140	5870	5870	5870	5870	0
638	20241126	102100	35568140	5870	5870	5870	5870	0
639	20241126	102000	35568140	5870	5870	5870	5870	0
640	20241126	101900	35568140	5870	5870	5870	5870	41
641	20241126	101800	35327470	5870	5870	5870	5870	0
642	20241126	101700	35327470	5870	5870	5870	5870	0
643	20241126	101600	35327470	5870	5870	5870	5870	0
644	20241126	101500	35327470	5870	5870	5870	5870	10
645	20241126	101400	35268770	5860	5870	5870	5860	151
646	20241126	101300	34383690	5900	5890	5900	5890	2
647	20241126	101200	34371900	5870	5870	5870	5870	0
648	20241126	101100	34371900	5870	5870	5870	5870	0
649	20241126	101000	34371900	5870	5870	5870	5870	29
650	20241126	100900	34201670	5870	5870	5870	5870	6
651	20241126	100800	34166450	5870	5870	5870	5870	0
652	20241126	100700	34166450	5870	5870	5870	5870	173
653	20241126	100600	33150940	5900	5900	5900	5900	2
654	20241126	100500	33139140	5900	5900	5900	5900	0
655	20241126	100400	33139140	5900	5900	5900	5900	0
656	20241126	100300	33139140	5900	5900	5900	5900	0
657	20241126	100200	33139140	5900	5900	5900	5900	1
658	20241126	100100	33133240	5900	5900	5900	5900	0
659	20241126	100000	33133240	5900	5900	5900	5900	9
660	20241126	095900	33080140	5910	5910	5910	5910	0
661	20241126	095800	33080140	5910	5910	5910	5910	0
662	20241126	095700	33080140	5910	5910	5910	5910	0
663	20241126	095600	33080140	5910	5910	5910	5910	0
664	20241126	095500	33080140	5910	5910	5910	5910	0
665	20241126	095400	33080140	5910	5910	5910	5910	0
666	20241126	095300	33080140	5910	5910	5910	5910	0
667	20241126	095200	33080140	5910	5910	5910	5910	0
668	20241126	095100	33080140	5910	5910	5910	5910	1
669	20241126	095000	33074230	5870	5870	5870	5870	1
670	20241126	094900	33068360	5880	5880	5880	5880	267
671	20241126	094800	31498400	5900	5900	5900	5900	2
672	20241126	094700	31486600	5880	5880	5880	5880	0
673	20241126	094600	31486600	5880	5880	5880	5880	49
674	20241126	094500	31198480	5880	5880	5880	5880	0
675	20241126	094400	31198480	5880	5880	5880	5880	0
676	20241126	094300	31198480	5880	5880	5880	5880	1
677	20241126	094200	31192600	5850	5840	5850	5840	49
678	20241126	094100	30906130	5820	5850	5850	5820	1234
679	20241126	094000	23704170	5850	5850	5850	5850	83
680	20241126	093900	23218620	5860	5860	5860	5860	2
681	20241126	093800	23206900	5870	5870	5870	5870	0
682	20241126	093700	23206900	5870	5870	5870	5870	2
683	20241126	093600	23195160	5880	5880	5880	5880	13
684	20241126	093500	23118720	5880	5880	5880	5880	0
685	20241126	093400	23118720	5880	5880	5880	5880	47
686	20241126	093300	22842360	5880	5880	5880	5880	0
687	20241126	093200	22842360	5880	5880	5880	5880	0
688	20241126	093100	22842360	5880	5880	5880	5880	6
689	20241126	093000	22807080	5850	5880	5880	5850	114
690	20241126	092900	22139670	5850	5850	5850	5850	0
691	20241126	092800	22139670	5850	5850	5850	5850	50
692	20241126	092700	21847170	5850	5860	5860	5850	150
693	20241126	092600	20968650	5870	5880	5880	5870	80
694	20241126	092500	20498950	5880	5890	5890	5880	224
695	20241126	092400	19181800	5910	5910	5910	5910	1
696	20241126	092300	19175890	5880	5880	5880	5880	1
697	20241126	092200	19170010	5880	5880	5880	5880	0
698	20241126	092100	19170010	5880	5880	5880	5880	137
699	20241126	092000	18364450	5880	5880	5880	5880	30
700	20241126	091900	18188050	5890	5890	5890	5890	0
701	20241126	091800	18188050	5890	5920	5920	5880	42
702	20241126	091700	17940980	5930	5930	5930	5920	4
703	20241126	091600	17917270	5940	5940	5940	5940	0
704	20241126	091500	17917270	5940	5940	5940	5940	0
705	20241126	091400	17917270	5940	5940	5940	5940	0
706	20241126	091300	17917270	5940	5870	5940	5870	118
707	20241126	091200	17223140	5870	5870	5870	5870	0
708	20241126	091100	17223140	5870	5870	5870	5870	0
709	20241126	091000	17223140	5870	5870	5870	5870	0
710	20241126	090900	17223140	5870	5870	5870	5870	0
711	20241126	090800	17223140	5870	5870	5870	5870	0
712	20241126	090700	17223140	5870	5890	5890	5870	1023
713	20241126	090600	11218010	5870	5930	5930	5860	585
714	20241126	090500	7768260	5930	5990	5990	5930	326
715	20241126	090400	5833070	5940	5940	5940	5940	0
716	20241126	090300	5833070	5940	5950	5950	5940	57
717	20241126	090200	5494380	5950	5950	5950	5950	0
718	20241126	090100	5494380	5950	5970	5980	5950	316
719	20241126	090000	3611830	6030	5960	6030	5960	606