KissMeData/300120/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211300	176030715	4065	4065	4065	4065	1694
3	20241126	211200	176030715	4065	4065	4065	4065	0
4	20241126	211100	176030715	4065	4065	4065	4065	0
5	20241126	211000	176030715	4065	4065	4065	4065	0
6	20241126	210900	176030715	4065	4065	4065	4065	0
7	20241126	210800	176030715	4065	4065	4065	4065	0
8	20241126	210700	176030715	4065	4065	4065	4065	0
9	20241126	210600	176030715	4065	4065	4065	4065	0
10	20241126	210500	176030715	4065	4065	4065	4065	0
11	20241126	210400	176030715	4065	4065	4065	4065	0
12	20241126	210300	176030715	4065	4065	4065	4065	0
13	20241126	210200	176030715	4065	4065	4065	4065	0
14	20241126	210100	176030715	4065	4065	4065	4065	0
15	20241126	210000	176030715	4065	4065	4065	4065	0
16	20241126	205900	176030715	4065	4065	4065	4065	0
17	20241126	205800	176030715	4065	4065	4065	4065	0
18	20241126	205700	176030715	4065	4065	4065	4065	0
19	20241126	205600	176030715	4065	4065	4065	4065	0
20	20241126	205500	176030715	4065	4065	4065	4065	0
21	20241126	205400	176030715	4065	4065	4065	4065	0
22	20241126	205300	176030715	4065	4065	4065	4065	0
23	20241126	205200	176030715	4065	4065	4065	4065	0
24	20241126	205100	176030715	4065	4065	4065	4065	0
25	20241126	205000	176030715	4065	4065	4065	4065	0
26	20241126	204900	176030715	4065	4065	4065	4065	0
27	20241126	204800	176030715	4065	4065	4065	4065	0
28	20241126	204700	176030715	4065	4065	4065	4065	0
29	20241126	204600	176030715	4065	4065	4065	4065	0
30	20241126	204500	176030715	4065	4065	4065	4065	0
31	20241126	204400	176030715	4065	4065	4065	4065	0
32	20241126	204300	176030715	4065	4065	4065	4065	1694
33	20241126	204200	176030715	4065	4065	4065	4065	0
34	20241126	204100	176030715	4065	4065	4065	4065	0
35	20241126	204000	176030715	4065	4065	4065	4065	0
36	20241126	203900	176030715	4065	4065	4065	4065	0
37	20241126	203800	176030715	4065	4065	4065	4065	0
38	20241126	203700	176030715	4065	4065	4065	4065	0
39	20241126	203600	176030715	4065	4065	4065	4065	0
40	20241126	203500	176030715	4065	4065	4065	4065	0
41	20241126	203400	176030715	4065	4065	4065	4065	0
42	20241126	203300	176030715	4065	4065	4065	4065	0
43	20241126	203200	176030715	4065	4065	4065	4065	0
44	20241126	203100	176030715	4065	4065	4065	4065	0
45	20241126	203000	176030715	4065	4065	4065	4065	0
46	20241126	202900	176030715	4065	4065	4065	4065	0
47	20241126	202800	176030715	4065	4065	4065	4065	0
48	20241126	202700	176030715	4065	4065	4065	4065	0
49	20241126	202600	176030715	4065	4065	4065	4065	0
50	20241126	202500	176030715	4065	4065	4065	4065	0
51	20241126	202400	176030715	4065	4065	4065	4065	0
52	20241126	202300	176030715	4065	4065	4065	4065	0
53	20241126	202200	176030715	4065	4065	4065	4065	0
54	20241126	202100	176030715	4065	4065	4065	4065	0
55	20241126	202000	176030715	4065	4065	4065	4065	0
56	20241126	201900	176030715	4065	4065	4065	4065	0
57	20241126	201800	176030715	4065	4065	4065	4065	0
58	20241126	201700	176030715	4065	4065	4065	4065	0
59	20241126	201600	176030715	4065	4065	4065	4065	0
60	20241126	201500	176030715	4065	4065	4065	4065	0
61	20241126	201400	176030715	4065	4065	4065	4065	0
62	20241126	201300	176030715	4065	4065	4065	4065	1694
63	20241126	201200	176030715	4065	4065	4065	4065	0
64	20241126	201100	176030715	4065	4065	4065	4065	0
65	20241126	201000	176030715	4065	4065	4065	4065	0
66	20241126	200900	176030715	4065	4065	4065	4065	0
67	20241126	200800	176030715	4065	4065	4065	4065	0
68	20241126	200700	176030715	4065	4065	4065	4065	0
69	20241126	200600	176030715	4065	4065	4065	4065	0
70	20241126	200500	176030715	4065	4065	4065	4065	0
71	20241126	200400	176030715	4065	4065	4065	4065	0
72	20241126	200300	176030715	4065	4065	4065	4065	0
73	20241126	200200	176030715	4065	4065	4065	4065	0
74	20241126	200100	176030715	4065	4065	4065	4065	0
75	20241126	200000	176030715	4065	4065	4065	4065	0
76	20241126	195900	176030715	4065	4065	4065	4065	0
77	20241126	195800	176030715	4065	4065	4065	4065	0
78	20241126	195700	176030715	4065	4065	4065	4065	0
79	20241126	195600	176030715	4065	4065	4065	4065	0
80	20241126	195500	176030715	4065	4065	4065	4065	0
81	20241126	195400	176030715	4065	4065	4065	4065	0
82	20241126	195300	176030715	4065	4065	4065	4065	0
83	20241126	195200	176030715	4065	4065	4065	4065	0
84	20241126	195100	176030715	4065	4065	4065	4065	0
85	20241126	195000	176030715	4065	4065	4065	4065	0
86	20241126	194900	176030715	4065	4065	4065	4065	0
87	20241126	194800	176030715	4065	4065	4065	4065	0
88	20241126	194700	176030715	4065	4065	4065	4065	0
89	20241126	194600	176030715	4065	4065	4065	4065	0
90	20241126	194500	176030715	4065	4065	4065	4065	0
91	20241126	194400	176030715	4065	4065	4065	4065	0
92	20241126	194300	176030715	4065	4065	4065	4065	1694
93	20241126	194200	176030715	4065	4065	4065	4065	0
94	20241126	194100	176030715	4065	4065	4065	4065	0
95	20241126	194000	176030715	4065	4065	4065	4065	0
96	20241126	193900	176030715	4065	4065	4065	4065	0
97	20241126	193800	176030715	4065	4065	4065	4065	0
98	20241126	193700	176030715	4065	4065	4065	4065	0
99	20241126	193600	176030715	4065	4065	4065	4065	0
100	20241126	193500	176030715	4065	4065	4065	4065	0
101	20241126	193400	176030715	4065	4065	4065	4065	0
102	20241126	193300	176030715	4065	4065	4065	4065	0
103	20241126	193200	176030715	4065	4065	4065	4065	0
104	20241126	193100	176030715	4065	4065	4065	4065	0
105	20241126	193000	176030715	4065	4065	4065	4065	0
106	20241126	192900	176030715	4065	4065	4065	4065	0
107	20241126	192800	176030715	4065	4065	4065	4065	0
108	20241126	192700	176030715	4065	4065	4065	4065	0
109	20241126	192600	176030715	4065	4065	4065	4065	0
110	20241126	192500	176030715	4065	4065	4065	4065	0
111	20241126	192400	176030715	4065	4065	4065	4065	0
112	20241126	192300	176030715	4065	4065	4065	4065	0
113	20241126	192200	176030715	4065	4065	4065	4065	0
114	20241126	192100	176030715	4065	4065	4065	4065	0
115	20241126	192000	176030715	4065	4065	4065	4065	0
116	20241126	191900	176030715	4065	4065	4065	4065	0
117	20241126	191800	176030715	4065	4065	4065	4065	0
118	20241126	191700	176030715	4065	4065	4065	4065	0
119	20241126	191600	176030715	4065	4065	4065	4065	0
120	20241126	191500	176030715	4065	4065	4065	4065	0
121	20241126	191400	176030715	4065	4065	4065	4065	0
122	20241126	191300	176030715	4065	4065	4065	4065	1694
123	20241126	191200	176030715	4065	4065	4065	4065	0
124	20241126	191100	176030715	4065	4065	4065	4065	0
125	20241126	191000	176030715	4065	4065	4065	4065	0
126	20241126	190900	176030715	4065	4065	4065	4065	0
127	20241126	190800	176030715	4065	4065	4065	4065	0
128	20241126	190700	176030715	4065	4065	4065	4065	0
129	20241126	190600	176030715	4065	4065	4065	4065	0
130	20241126	190500	176030715	4065	4065	4065	4065	0
131	20241126	190400	176030715	4065	4065	4065	4065	0
132	20241126	190300	176030715	4065	4065	4065	4065	0
133	20241126	190200	176030715	4065	4065	4065	4065	0
134	20241126	190100	176030715	4065	4065	4065	4065	0
135	20241126	190000	176030715	4065	4065	4065	4065	0
136	20241126	185900	176030715	4065	4065	4065	4065	0
137	20241126	185800	176030715	4065	4065	4065	4065	0
138	20241126	185700	176030715	4065	4065	4065	4065	0
139	20241126	185600	176030715	4065	4065	4065	4065	0
140	20241126	185500	176030715	4065	4065	4065	4065	0
141	20241126	185400	176030715	4065	4065	4065	4065	0
142	20241126	185300	176030715	4065	4065	4065	4065	0
143	20241126	185200	176030715	4065	4065	4065	4065	0
144	20241126	185100	176030715	4065	4065	4065	4065	0
145	20241126	185000	176030715	4065	4065	4065	4065	0
146	20241126	184900	176030715	4065	4065	4065	4065	0
147	20241126	184800	176030715	4065	4065	4065	4065	0
148	20241126	184700	176030715	4065	4065	4065	4065	0
149	20241126	184600	176030715	4065	4065	4065	4065	0
150	20241126	184500	176030715	4065	4065	4065	4065	0
151	20241126	184400	176030715	4065	4065	4065	4065	0
152	20241126	184300	176030715	4065	4065	4065	4065	1694
153	20241126	184200	176030715	4065	4065	4065	4065	0
154	20241126	184100	176030715	4065	4065	4065	4065	0
155	20241126	184000	176030715	4065	4065	4065	4065	0
156	20241126	183900	176030715	4065	4065	4065	4065	0
157	20241126	183800	176030715	4065	4065	4065	4065	0
158	20241126	183700	176030715	4065	4065	4065	4065	0
159	20241126	183600	176030715	4065	4065	4065	4065	0
160	20241126	183500	176030715	4065	4065	4065	4065	0
161	20241126	183400	176030715	4065	4065	4065	4065	0
162	20241126	183300	176030715	4065	4065	4065	4065	0
163	20241126	183200	176030715	4065	4065	4065	4065	0
164	20241126	183100	176030715	4065	4065	4065	4065	0
165	20241126	183000	176030715	4065	4065	4065	4065	0
166	20241126	182900	176030715	4065	4065	4065	4065	0
167	20241126	182800	176030715	4065	4065	4065	4065	0
168	20241126	182700	176030715	4065	4065	4065	4065	0
169	20241126	182600	176030715	4065	4065	4065	4065	0
170	20241126	182500	176030715	4065	4065	4065	4065	0
171	20241126	182400	176030715	4065	4065	4065	4065	0
172	20241126	182300	176030715	4065	4065	4065	4065	0
173	20241126	182200	176030715	4065	4065	4065	4065	0
174	20241126	182100	176030715	4065	4065	4065	4065	0
175	20241126	182000	176030715	4065	4065	4065	4065	0
176	20241126	181900	176030715	4065	4065	4065	4065	0
177	20241126	181800	176030715	4065	4065	4065	4065	0
178	20241126	181700	176030715	4065	4065	4065	4065	0
179	20241126	181600	176030715	4065	4065	4065	4065	0
180	20241126	181500	176030715	4065	4065	4065	4065	0
181	20241126	181400	176030715	4065	4065	4065	4065	0
182	20241126	181300	176030715	4065	4065	4065	4065	1694
183	20241126	181200	176030715	4065	4065	4065	4065	0
184	20241126	181100	176030715	4065	4065	4065	4065	0
185	20241126	181000	176030715	4065	4065	4065	4065	0
186	20241126	180900	176030715	4065	4065	4065	4065	0
187	20241126	180800	176030715	4065	4065	4065	4065	0
188	20241126	180700	176030715	4065	4065	4065	4065	0
189	20241126	180600	176030715	4065	4065	4065	4065	0
190	20241126	180500	176030715	4065	4065	4065	4065	0
191	20241126	180400	176030715	4065	4065	4065	4065	0
192	20241126	180300	176030715	4065	4065	4065	4065	0
193	20241126	180200	176030715	4065	4065	4065	4065	0
194	20241126	180100	176030715	4065	4065	4065	4065	0
195	20241126	180000	176030715	4065	4065	4065	4065	0
196	20241126	175900	176030715	4065	4065	4065	4065	0
197	20241126	175800	176030715	4065	4065	4065	4065	0
198	20241126	175700	176030715	4065	4065	4065	4065	0
199	20241126	175600	176030715	4065	4065	4065	4065	0
200	20241126	175500	176030715	4065	4065	4065	4065	0
201	20241126	175400	176030715	4065	4065	4065	4065	0
202	20241126	175300	176030715	4065	4065	4065	4065	0
203	20241126	175200	176030715	4065	4065	4065	4065	0
204	20241126	175100	176030715	4065	4065	4065	4065	0
205	20241126	175000	176030715	4065	4065	4065	4065	0
206	20241126	174900	176030715	4065	4065	4065	4065	0
207	20241126	174800	176030715	4065	4065	4065	4065	0
208	20241126	174700	176030715	4065	4065	4065	4065	0
209	20241126	174600	176030715	4065	4065	4065	4065	0
210	20241126	174500	176030715	4065	4065	4065	4065	0
211	20241126	174400	176030715	4065	4065	4065	4065	0
212	20241126	174300	176030715	4065	4065	4065	4065	1694
213	20241126	174200	176030715	4065	4065	4065	4065	0
214	20241126	174100	176030715	4065	4065	4065	4065	0
215	20241126	174000	176030715	4065	4065	4065	4065	0
216	20241126	173900	176030715	4065	4065	4065	4065	0
217	20241126	173800	176030715	4065	4065	4065	4065	0
218	20241126	173700	176030715	4065	4065	4065	4065	0
219	20241126	173600	176030715	4065	4065	4065	4065	0
220	20241126	173500	176030715	4065	4065	4065	4065	0
221	20241126	173400	176030715	4065	4065	4065	4065	0
222	20241126	173300	176030715	4065	4065	4065	4065	0
223	20241126	173200	176030715	4065	4065	4065	4065	0
224	20241126	173100	176030715	4065	4065	4065	4065	0
225	20241126	173000	176030715	4065	4065	4065	4065	0
226	20241126	172900	176030715	4065	4065	4065	4065	0
227	20241126	172800	176030715	4065	4065	4065	4065	0
228	20241126	172700	176030715	4065	4065	4065	4065	0
229	20241126	172600	176030715	4065	4065	4065	4065	0
230	20241126	172500	176030715	4065	4065	4065	4065	0
231	20241126	172400	176030715	4065	4065	4065	4065	0
232	20241126	172300	176030715	4065	4065	4065	4065	0
233	20241126	172200	176030715	4065	4065	4065	4065	0
234	20241126	172100	176030715	4065	4065	4065	4065	0
235	20241126	172000	176030715	4065	4065	4065	4065	0
236	20241126	171900	176030715	4065	4065	4065	4065	0
237	20241126	171800	176030715	4065	4065	4065	4065	0
238	20241126	171700	176030715	4065	4065	4065	4065	0
239	20241126	171600	176030715	4065	4065	4065	4065	0
240	20241126	171500	176030715	4065	4065	4065	4065	0
241	20241126	171400	176030715	4065	4065	4065	4065	0
242	20241126	171300	176030715	4065	4065	4065	4065	1694
243	20241126	171200	176030715	4065	4065	4065	4065	0
244	20241126	171100	176030715	4065	4065	4065	4065	0
245	20241126	171000	176030715	4065	4065	4065	4065	0
246	20241126	170900	176030715	4065	4065	4065	4065	0
247	20241126	170800	176030715	4065	4065	4065	4065	0
248	20241126	170700	176030715	4065	4065	4065	4065	0
249	20241126	170600	176030715	4065	4065	4065	4065	0
250	20241126	170500	176030715	4065	4065	4065	4065	0
251	20241126	170400	176030715	4065	4065	4065	4065	0
252	20241126	170300	176030715	4065	4065	4065	4065	0
253	20241126	170200	176030715	4065	4065	4065	4065	0
254	20241126	170100	176030715	4065	4065	4065	4065	0
255	20241126	170000	176030715	4065	4065	4065	4065	0
256	20241126	165900	176030715	4065	4065	4065	4065	0
257	20241126	165800	176030715	4065	4065	4065	4065	0
258	20241126	165700	176030715	4065	4065	4065	4065	0
259	20241126	165600	176030715	4065	4065	4065	4065	0
260	20241126	165500	176030715	4065	4065	4065	4065	0
261	20241126	165400	176030715	4065	4065	4065	4065	0
262	20241126	165300	176030715	4065	4065	4065	4065	0
263	20241126	165200	176030715	4065	4065	4065	4065	0
264	20241126	165100	176030715	4065	4065	4065	4065	0
265	20241126	165000	176030715	4065	4065	4065	4065	0
266	20241126	164900	176030715	4065	4065	4065	4065	0
267	20241126	164800	176030715	4065	4065	4065	4065	0
268	20241126	164700	176030715	4065	4065	4065	4065	0
269	20241126	164600	176030715	4065	4065	4065	4065	0
270	20241126	164500	176030715	4065	4065	4065	4065	0
271	20241126	164400	176030715	4065	4065	4065	4065	0
272	20241126	164300	176030715	4065	4065	4065	4065	1694
273	20241126	164200	176030715	4065	4065	4065	4065	0
274	20241126	164100	176030715	4065	4065	4065	4065	0
275	20241126	164000	176030715	4065	4065	4065	4065	0
276	20241126	163900	176030715	4065	4065	4065	4065	0
277	20241126	163800	176030715	4065	4065	4065	4065	0
278	20241126	163700	176030715	4065	4065	4065	4065	0
279	20241126	163600	176030715	4065	4065	4065	4065	0
280	20241126	163500	176030715	4065	4065	4065	4065	0
281	20241126	163400	176030715	4065	4065	4065	4065	0
282	20241126	163300	176030715	4065	4065	4065	4065	0
283	20241126	163200	176030715	4065	4065	4065	4065	0
284	20241126	163100	176030715	4065	4065	4065	4065	0
285	20241126	163000	176030715	4065	4065	4065	4065	0
286	20241126	162900	176030715	4065	4065	4065	4065	0
287	20241126	162800	176030715	4065	4065	4065	4065	0
288	20241126	162700	176030715	4065	4065	4065	4065	0
289	20241126	162600	176030715	4065	4065	4065	4065	0
290	20241126	162500	176030715	4065	4065	4065	4065	0
291	20241126	162400	176030715	4065	4065	4065	4065	0
292	20241126	162300	176030715	4065	4065	4065	4065	0
293	20241126	162200	176030715	4065	4065	4065	4065	0
294	20241126	162100	176030715	4065	4065	4065	4065	0
295	20241126	162000	176030715	4065	4065	4065	4065	0
296	20241126	161900	176030715	4065	4065	4065	4065	0
297	20241126	161800	176030715	4065	4065	4065	4065	0
298	20241126	161700	176030715	4065	4065	4065	4065	0
299	20241126	161600	176030715	4065	4065	4065	4065	0
300	20241126	161500	176030715	4065	4065	4065	4065	0
301	20241126	161400	176030715	4065	4065	4065	4065	0
302	20241126	161300	176030715	4065	4065	4065	4065	1694
303	20241126	161200	176030715	4065	4065	4065	4065	0
304	20241126	161100	176030715	4065	4065	4065	4065	0
305	20241126	161000	176030715	4065	4065	4065	4065	0
306	20241126	160900	176030715	4065	4065	4065	4065	0
307	20241126	160800	176030715	4065	4065	4065	4065	0
308	20241126	160700	176030715	4065	4065	4065	4065	0
309	20241126	160600	176030715	4065	4065	4065	4065	0
310	20241126	160500	176030715	4065	4065	4065	4065	0
311	20241126	160400	176030715	4065	4065	4065	4065	0
312	20241126	160300	176030715	4065	4065	4065	4065	0
313	20241126	160200	176030715	4065	4065	4065	4065	0
314	20241126	160100	176030715	4065	4065	4065	4065	0
315	20241126	160000	176030715	4065	4065	4065	4065	0
316	20241126	155900	176030715	4065	4065	4065	4065	0
317	20241126	155800	176030715	4065	4065	4065	4065	0
318	20241126	155700	176030715	4065	4065	4065	4065	0
319	20241126	155600	176030715	4065	4065	4065	4065	0
320	20241126	155500	176030715	4065	4065	4065	4065	0
321	20241126	155400	176030715	4065	4065	4065	4065	0
322	20241126	155300	176030715	4065	4065	4065	4065	0
323	20241126	155200	176030715	4065	4065	4065	4065	0
324	20241126	155100	176030715	4065	4065	4065	4065	0
325	20241126	155000	176030715	4065	4065	4065	4065	0
326	20241126	154900	176030715	4065	4065	4065	4065	0
327	20241126	154800	176030715	4065	4065	4065	4065	0
328	20241126	154700	176030715	4065	4065	4065	4065	0
329	20241126	154600	176030715	4065	4065	4065	4065	0
330	20241126	154500	176030715	4065	4065	4065	4065	0
331	20241126	154400	176030715	4065	4065	4065	4065	0
332	20241126	154300	176030715	4065	4065	4065	4065	1694
333	20241126	154200	176030715	4065	4065	4065	4065	0
334	20241126	154100	176030715	4065	4065	4065	4065	0
335	20241126	154000	176030715	4065	4065	4065	4065	0
336	20241126	153900	176030715	4065	4065	4065	4065	0
337	20241126	153800	176030715	4065	4065	4065	4065	0
338	20241126	153700	176030715	4065	4065	4065	4065	0
339	20241126	153600	176030715	4065	4065	4065	4065	0
340	20241126	153500	176030715	4065	4065	4065	4065	0
341	20241126	153400	176030715	4065	4065	4065	4065	0
342	20241126	153300	176030715	4065	4065	4065	4065	0
343	20241126	153200	176030715	4065	4065	4065	4065	0
344	20241126	153100	176030715	4065	4065	4065	4065	0
345	20241126	153000	176030715	4065	4065	4065	4065	1694
346	20241126	152900	169144605	4040	4040	4040	4040	0
347	20241126	152800	169144605	4040	4040	4040	4040	0
348	20241126	152700	169144605	4040	4040	4040	4040	0
349	20241126	152600	169144605	4040	4040	4040	4040	0
350	20241126	152500	169144605	4040	4040	4040	4040	0
351	20241126	152400	169144605	4040	4040	4040	4040	0
352	20241126	152300	169144605	4040	4040	4040	4040	0
353	20241126	152200	169144605	4040	4040	4040	4040	0
354	20241126	152100	169144605	4040	4040	4040	4040	0
355	20241126	152000	169144605	4040	4040	4040	4040	0
356	20241126	151900	169144605	4040	4040	4060	4030	51
357	20241126	151800	168938715	4040	4040	4040	4040	36
358	20241126	151700	168793275	4040	4040	4040	4040	597
359	20241126	151600	166381395	4040	4040	4040	4040	1
360	20241126	151500	166377355	4040	4040	4040	4040	510
361	20241126	151400	164316955	4060	4060	4060	4060	0
362	20241126	151300	164316955	4060	4060	4060	4060	200
363	20241126	151200	163504955	4065	4065	4065	4065	2
364	20241126	151100	163496825	4060	4060	4060	4060	600
365	20241126	151000	161060825	4060	4060	4060	4060	600
366	20241126	150900	158624825	4060	4040	4060	4040	1097
367	20241126	150800	154186640	4035	4025	4035	4025	959
368	20241126	150700	150321635	4025	4025	4025	4025	3
369	20241126	150600	150309560	4020	4020	4020	4020	115
370	20241126	150500	149847260	4020	4020	4020	4020	0
371	20241126	150400	149847260	4020	4020	4020	4020	0
372	20241126	150300	149847260	4020	4020	4020	4020	0
373	20241126	150200	149847260	4020	4020	4020	4020	30
374	20241126	150100	149726660	4020	4020	4020	4020	0
375	20241126	150000	149726660	4020	4020	4020	4020	1
376	20241126	145900	149722640	4020	4020	4020	4020	54
377	20241126	145800	149505560	4005	4005	4005	4005	500
378	20241126	145700	147503060	4005	4005	4005	4005	0
379	20241126	145600	147503060	4005	4005	4005	4005	0
380	20241126	145500	147503060	4005	4005	4005	4005	28
381	20241126	145400	147390920	4015	4015	4015	4015	5
382	20241126	145300	147370845	4020	4020	4020	4020	0
383	20241126	145200	147370845	4020	4020	4020	4020	9
384	20241126	145100	147334665	4020	4020	4020	4020	0
385	20241126	145000	147334665	4020	4020	4020	4020	0
386	20241126	144900	147334665	4020	4015	4020	4015	14
387	20241126	144800	147278445	4005	4005	4005	4005	243
388	20241126	144700	146305230	4005	4005	4005	4005	0
389	20241126	144600	146305230	4005	4005	4005	4005	0
390	20241126	144500	146305230	4005	4005	4005	4005	0
391	20241126	144400	146305230	4005	4015	4015	4005	22
392	20241126	144300	146216910	4000	4000	4000	4000	0
393	20241126	144200	146216910	4000	4015	4015	4000	118
394	20241126	144100	145744895	4015	4015	4015	4015	0
395	20241126	144000	145744895	4015	4015	4015	4015	0
396	20241126	143900	145744895	4015	4015	4015	4015	0
397	20241126	143800	145744895	4015	4015	4015	4015	0
398	20241126	143700	145744895	4015	4015	4015	4015	0
399	20241126	143600	145744895	4015	4015	4015	4015	0
400	20241126	143500	145744895	4015	4015	4015	4015	0
401	20241126	143400	145744895	4015	4015	4015	4015	100
402	20241126	143300	145343395	4010	4010	4010	4010	100
403	20241126	143200	144942395	4005	4005	4005	4005	30
404	20241126	143100	144822245	4020	4020	4020	4020	0
405	20241126	143000	144822245	4020	4020	4020	4020	0
406	20241126	142900	144822245	4020	4020	4020	4020	0
407	20241126	142800	144822245	4020	4020	4020	4020	0
408	20241126	142700	144822245	4020	4020	4020	4020	0
409	20241126	142600	144822245	4020	4020	4020	4020	0
410	20241126	142500	144822245	4020	4005	4020	4005	104
411	20241126	142400	144405665	4005	4005	4005	4005	0
412	20241126	142300	144405665	4005	4005	4005	4005	0
413	20241126	142200	144405665	4005	4005	4005	4005	0
414	20241126	142100	144405665	4005	4005	4005	4005	500
415	20241126	142000	142403165	4005	4005	4005	4005	400
416	20241126	141900	140801165	4000	4010	4020	4000	906
417	20241126	141800	137164065	4010	4010	4010	4010	0
418	20241126	141700	137164065	4010	4010	4010	4010	0
419	20241126	141600	137164065	4010	4010	4010	4010	0
420	20241126	141500	137164065	4010	4000	4010	4000	985
421	20241126	141400	133215065	4000	3985	4000	3985	346
422	20241126	141300	131832145	3985	3985	3985	3985	836
423	20241126	141200	128500685	3990	3990	3990	3990	3
424	20241126	141100	128488715	3990	3990	3990	3990	563
425	20241126	141000	126242345	3995	3995	3995	3995	0
426	20241126	140900	126242345	3995	3995	3995	3995	32
427	20241126	140800	126114505	3995	3995	3995	3995	0
428	20241126	140700	126114505	3995	3995	3995	3995	18
429	20241126	140600	126042595	3995	3995	3995	3995	0
430	20241126	140500	126042595	3995	3995	3995	3995	0
431	20241126	140400	126042595	3995	3995	3995	3995	0
432	20241126	140300	126042595	3995	3995	3995	3995	0
433	20241126	140200	126042595	3995	3995	3995	3995	0
434	20241126	140100	126042595	3995	3995	3995	3995	0
435	20241126	140000	126042595	3995	3995	3995	3995	0
436	20241126	135900	126042595	3995	3995	3995	3995	0
437	20241126	135800	126042595	3995	3995	3995	3995	200
438	20241126	135700	125243595	4000	4000	4000	4000	0
439	20241126	135600	125243595	4000	4000	4000	4000	200
440	20241126	135500	124443595	4000	4000	4000	4000	0
441	20241126	135400	124443595	4000	4000	4000	4000	25
442	20241126	135300	124343595	4000	4000	4000	4000	0
443	20241126	135200	124343595	4000	4000	4000	4000	0
444	20241126	135100	124343595	4000	4000	4000	4000	0
445	20241126	135000	124343595	4000	4000	4000	4000	0
446	20241126	134900	124343595	4000	4000	4000	4000	0
447	20241126	134800	124343595	4000	4000	4000	4000	0
448	20241126	134700	124343595	4000	4000	4000	4000	0
449	20241126	134600	124343595	4000	4000	4000	4000	0
450	20241126	134500	124343595	4000	4000	4000	4000	0
451	20241126	134400	124343595	4000	4000	4000	4000	0
452	20241126	134300	124343595	4000	4000	4000	4000	23
453	20241126	134200	124251595	4000	4000	4000	4000	1
454	20241126	134100	124247595	4000	4000	4000	4000	0
455	20241126	134000	124247595	4000	4000	4000	4000	0
456	20241126	133900	124247595	4000	4000	4000	4000	0
457	20241126	133800	124247595	4000	4000	4000	4000	0
458	20241126	133700	124247595	4000	4000	4000	4000	0
459	20241126	133600	124247595	4000	4000	4000	4000	0
460	20241126	133500	124247595	4000	4000	4000	4000	0
461	20241126	133400	124247595	4000	4000	4000	4000	0
462	20241126	133300	124247595	4000	4010	4010	4000	366
463	20241126	133200	122783490	4010	4010	4010	4010	0
464	20241126	133100	122783490	4010	4010	4010	4010	39
465	20241126	133000	122627100	4015	4010	4015	4010	37
466	20241126	132900	122478725	4005	4005	4005	4000	197
467	20241126	132800	121690190	4000	4000	4000	4000	0
468	20241126	132700	121690190	4000	4000	4000	4000	0
469	20241126	132600	121690190	4000	4000	4000	4000	145
470	20241126	132500	121110190	4000	4000	4000	4000	0
471	20241126	132400	121110190	4000	4000	4000	4000	10
472	20241126	132300	121070190	4000	4000	4000	4000	0
473	20241126	132200	121070190	4000	4000	4000	4000	135
474	20241126	132100	120530190	4000	4000	4000	4000	0
475	20241126	132000	120530190	4000	4000	4000	4000	2
476	20241126	131900	120522190	4000	4000	4000	4000	0
477	20241126	131800	120522190	4000	4000	4000	4000	9
478	20241126	131700	120486190	4005	4005	4005	4005	1
479	20241126	131600	120482185	4000	4000	4000	4000	0
480	20241126	131500	120482185	4000	4000	4000	4000	10
481	20241126	131400	120442185	4000	4000	4000	4000	10
482	20241126	131300	120402185	4000	4000	4000	4000	0
483	20241126	131200	120402185	4000	4000	4000	4000	0
484	20241126	131100	120402185	4000	4000	4000	4000	0
485	20241126	131000	120402185	4000	4000	4000	4000	37
486	20241126	130900	120254185	4000	4000	4000	4000	0
487	20241126	130800	120254185	4000	4000	4000	4000	0
488	20241126	130700	120254185	4000	4000	4000	4000	0
489	20241126	130600	120254185	4000	4000	4000	4000	0
490	20241126	130500	120254185	4000	4000	4000	4000	0
491	20241126	130400	120254185	4000	4000	4000	4000	0
492	20241126	130300	120254185	4000	4000	4000	4000	87
493	20241126	130200	119906185	3990	3990	3990	3990	0
494	20241126	130100	119906185	3990	3990	3990	3990	0
495	20241126	130000	119906185	3990	3990	3990	3990	0
496	20241126	125900	119906185	3990	3990	3990	3990	0
497	20241126	125800	119906185	3990	3990	3990	3990	0
498	20241126	125700	119906185	3990	3990	3990	3990	0
499	20241126	125600	119906185	3990	3990	3990	3990	432
500	20241126	125500	118182505	4000	4000	4000	4000	0
501	20241126	125400	118182505	4000	4000	4000	4000	0
502	20241126	125300	118182505	4000	4000	4000	4000	1
503	20241126	125200	118178505	4000	4000	4000	4000	3
504	20241126	125100	118166505	3990	3990	3990	3990	100
505	20241126	125000	117767505	3990	3990	3990	3990	35
506	20241126	124900	117627855	4000	4000	4000	4000	0
507	20241126	124800	117627855	4000	4000	4000	4000	0
508	20241126	124700	117627855	4000	4000	4000	4000	0
509	20241126	124600	117627855	4000	4000	4000	4000	351
510	20241126	124500	116223855	4000	4000	4000	4000	650
511	20241126	124400	113623855	3990	3990	3990	3990	0
512	20241126	124300	113623855	3990	3990	3990	3990	1426
513	20241126	124200	107934115	3980	3980	3980	3980	0
514	20241126	124100	107934115	3980	3980	3980	3980	6
515	20241126	124000	107910235	3980	3980	3980	3980	170
516	20241126	123900	107233635	3980	3980	3980	3980	0
517	20241126	123800	107233635	3980	3980	3980	3980	0
518	20241126	123700	107233635	3980	3980	3980	3980	0
519	20241126	123600	107233635	3980	3980	3980	3980	0
520	20241126	123500	107233635	3980	3980	3980	3980	0
521	20241126	123400	107233635	3980	3980	3980	3980	74
522	20241126	123300	106939115	3980	3980	3980	3980	0
523	20241126	123200	106939115	3980	3980	3980	3980	1
524	20241126	123100	106935135	3980	3980	3980	3980	0
525	20241126	123000	106935135	3980	3980	3980	3980	1
526	20241126	122900	106931155	3990	3990	3990	3990	0
527	20241126	122800	106931155	3990	3990	3990	3990	0
528	20241126	122700	106931155	3990	3990	3990	3990	300
529	20241126	122600	105734155	3990	3990	3990	3990	2
530	20241126	122500	105726175	3990	3990	3990	3990	0
531	20241126	122400	105726175	3990	3990	3990	3990	2
532	20241126	122300	105718195	3990	3990	3990	3990	0
533	20241126	122200	105718195	3990	3990	3990	3990	1
534	20241126	122100	105714205	3990	3990	3990	3990	237
535	20241126	122000	104768575	3990	3990	3990	3990	0
536	20241126	121900	104768575	3990	3990	3990	3990	0
537	20241126	121800	104768575	3990	3990	3990	3990	0
538	20241126	121700	104768575	3990	3990	3990	3990	134
539	20241126	121600	104233915	4000	4000	4000	4000	0
540	20241126	121500	104233915	4000	4000	4000	4000	0
541	20241126	121400	104233915	4000	4000	4000	4000	0
542	20241126	121300	104233915	4000	4000	4000	4000	0
543	20241126	121200	104233915	4000	4000	4000	4000	0
544	20241126	121100	104233915	4000	4000	4000	4000	0
545	20241126	121000	104233915	4000	4000	4000	4000	0
546	20241126	120900	104233915	4000	4000	4000	4000	0
547	20241126	120800	104233915	4000	4000	4000	4000	0
548	20241126	120700	104233915	4000	4000	4000	4000	0
549	20241126	120600	104233915	4000	4000	4000	4000	26
550	20241126	120500	104129915	4000	4005	4005	4000	577
551	20241126	120400	101821905	4010	4010	4010	4010	0
552	20241126	120300	101821905	4010	4010	4010	4010	0
553	20241126	120200	101821905	4010	4010	4010	4010	0
554	20241126	120100	101821905	4010	4010	4010	4010	1
555	20241126	120000	101817895	4015	4015	4015	4015	0
556	20241126	115900	101817895	4015	4015	4015	4015	0
557	20241126	115800	101817895	4015	4015	4015	4015	1
558	20241126	115700	101813880	4015	4015	4015	4015	2
559	20241126	115600	101805850	4015	4015	4015	4015	1
560	20241126	115500	101801835	4015	4015	4015	4015	1
561	20241126	115400	101797820	4020	4020	4020	4020	0
562	20241126	115300	101797820	4020	4020	4020	4020	0
563	20241126	115200	101797820	4020	4020	4020	4020	0
564	20241126	115100	101797820	4020	4020	4020	4020	1
565	20241126	115000	101793800	4030	4030	4030	4030	0
566	20241126	114900	101793800	4030	4030	4030	4030	54
567	20241126	114800	101576180	4030	4030	4030	4030	0
568	20241126	114700	101576180	4030	4025	4030	4025	180
569	20241126	114600	100851290	4010	4010	4010	4010	69
570	20241126	114500	100574600	3985	4010	4010	3985	101
571	20241126	114400	100169615	4010	4010	4010	4010	0
572	20241126	114300	100169615	4010	4005	4010	4005	52
573	20241126	114200	99961350	4005	4005	4005	4005	655
574	20241126	114100	97338075	4005	3995	4005	3995	839
575	20241126	114000	93982590	3995	3995	3995	3995	0
576	20241126	113900	93982590	3995	3995	3995	3995	0
577	20241126	113800	93982590	3995	3995	3995	3995	108
578	20241126	113700	93551130	3995	3990	3995	3970	2000
579	20241126	113600	85580895	3995	3995	3995	3995	0
580	20241126	113500	85580895	3995	3990	3995	3990	111
581	20241126	113400	85137995	3990	3990	3990	3990	10
582	20241126	113300	85098095	3990	3990	3990	3990	0
583	20241126	113200	85098095	3990	3990	3990	3990	0
584	20241126	113100	85098095	3990	3990	3990	3990	44
585	20241126	113000	84922535	3985	3985	3985	3985	69
586	20241126	112900	84647570	3985	3985	3985	3985	0
587	20241126	112800	84647570	3985	3985	3985	3985	0
588	20241126	112700	84647570	3985	3985	3985	3985	0
589	20241126	112600	84647570	3985	3985	3985	3985	0
590	20241126	112500	84647570	3985	3985	3985	3985	0
591	20241126	112400	84647570	3985	3985	3985	3985	0
592	20241126	112300	84647570	3985	3985	3985	3985	31
593	20241126	112200	84524035	3975	3975	3975	3975	0
594	20241126	112100	84524035	3975	3975	3975	3975	0
595	20241126	112000	84524035	3975	3975	3975	3975	17
596	20241126	111900	84456460	3975	3975	3975	3975	0
597	20241126	111800	84456460	3975	3980	3980	3975	205
598	20241126	111700	83641155	3980	3990	3990	3980	32
599	20241126	111600	83513785	3980	3980	3980	3980	0
600	20241126	111500	83513785	3980	3980	3980	3980	0
601	20241126	111400	83513785	3980	3980	3980	3980	0
602	20241126	111300	83513785	3980	3980	3980	3980	0
603	20241126	111200	83513785	3980	3980	3980	3980	0
604	20241126	111100	83513785	3980	3995	3995	3980	23
605	20241126	111000	83422230	3990	3995	3995	3990	51
606	20241126	110900	83218735	3995	3995	3995	3995	80
607	20241126	110800	82899135	3995	3995	3995	3995	5
608	20241126	110700	82879160	3995	3995	3995	3995	38
609	20241126	110600	82727350	3995	3995	3995	3995	15
610	20241126	110500	82667425	3995	3995	3995	3995	0
611	20241126	110400	82667425	3995	3995	3995	3995	0
612	20241126	110300	82667425	3995	3995	3995	3995	35
613	20241126	110200	82527600	3995	3995	3995	3995	104
614	20241126	110100	82112120	3995	3990	3995	3990	571
615	20241126	110000	79831120	3995	3995	3995	3995	0
616	20241126	105900	79831120	3995	3995	3995	3995	10
617	20241126	105800	79791170	3995	3995	3995	3995	176
618	20241126	105700	79088050	3990	3995	3995	3990	77
619	20241126	105600	78780770	3995	3995	3995	3995	292
620	20241126	105500	77614230	3995	3975	3995	3975	486
621	20241126	105400	75678265	3980	3980	3980	3980	0
622	20241126	105300	75678265	3980	3980	3980	3980	4
623	20241126	105200	75662345	3980	3980	3980	3980	20
624	20241126	105100	75582745	3970	3970	3980	3970	4
625	20241126	105000	75566855	3970	3970	3970	3970	0
626	20241126	104900	75566855	3970	3970	3970	3970	0
627	20241126	104800	75566855	3970	3970	3970	3970	25
628	20241126	104700	75467605	3970	3970	3970	3970	0
629	20241126	104600	75467605	3970	3970	3970	3970	0
630	20241126	104500	75467605	3970	3970	3970	3970	0
631	20241126	104400	75467605	3970	3970	3970	3970	3
632	20241126	104300	75455695	3970	3970	3970	3970	0
633	20241126	104200	75455695	3970	3970	3970	3970	0
634	20241126	104100	75455695	3970	3970	3970	3970	0
635	20241126	104000	75455695	3970	3970	3970	3970	22
636	20241126	103900	75368355	3970	3970	3970	3970	35
637	20241126	103800	75229405	3980	3980	3980	3980	0
638	20241126	103700	75229405	3980	3980	3980	3980	115
639	20241126	103600	74771705	3980	3980	3980	3980	0
640	20241126	103500	74771705	3980	3980	3980	3980	0
641	20241126	103400	74771705	3980	3980	3980	3980	30
642	20241126	103300	74652305	3980	3980	3980	3980	0
643	20241126	103200	74652305	3980	3990	3990	3980	525
644	20241126	103100	72557805	3990	3975	3990	3975	530
645	20241126	103000	70448695	3975	3960	3975	3960	4400
646	20241126	102900	52997060	3950	3950	3950	3950	0
647	20241126	102800	52997060	3950	3950	3950	3950	0
648	20241126	102700	52997060	3950	3950	3950	3950	75
649	20241126	102600	52700810	3950	3950	3950	3950	0
650	20241126	102500	52700810	3950	3950	3950	3950	0
651	20241126	102400	52700810	3950	3950	3950	3950	0
652	20241126	102300	52700810	3950	3950	3950	3950	58
653	20241126	102200	52471710	3950	3950	3950	3950	0
654	20241126	102100	52471710	3950	3950	3950	3950	49
655	20241126	102000	52278160	3950	3950	3950	3950	0
656	20241126	101900	52278160	3950	3945	3950	3945	240
657	20241126	101800	51330875	3950	3950	3950	3950	0
658	20241126	101700	51330875	3950	3950	3950	3950	4
659	20241126	101600	51315075	3950	3950	3950	3950	24
660	20241126	101500	51220275	3955	3955	3955	3955	209
661	20241126	101400	50393680	3955	3955	3955	3955	0
662	20241126	101300	50393680	3955	3955	3955	3955	35
663	20241126	101200	50255255	3955	3955	3955	3955	0
664	20241126	101100	50255255	3955	3955	3955	3955	10
665	20241126	101000	50215705	3955	3955	3955	3955	5
666	20241126	100900	50195930	3970	3970	3970	3970	37
667	20241126	100800	50049040	3970	3970	3970	3970	1
668	20241126	100700	50045070	3970	3970	3970	3970	1
669	20241126	100600	50041100	3970	3970	3970	3970	1
670	20241126	100500	50037130	3970	3970	3970	3970	0
671	20241126	100400	50037130	3970	3970	3970	3970	2
672	20241126	100300	50029190	3960	3960	3960	3960	100
673	20241126	100200	49633190	3950	3950	3950	3950	0
674	20241126	100100	49633190	3950	3950	3950	3950	0
675	20241126	100000	49633190	3950	3950	3950	3950	0
676	20241126	095900	49633190	3950	3950	3950	3950	0
677	20241126	095800	49633190	3950	3950	3950	3950	251
678	20241126	095700	48641740	3950	3950	3950	3950	400
679	20241126	095600	47061740	3950	3950	3950	3950	0
680	20241126	095500	47061740	3950	3950	3950	3950	0
681	20241126	095400	47061740	3950	3950	3950	3950	0
682	20241126	095300	47061740	3950	3950	3950	3950	753
683	20241126	095200	44087390	3970	3970	3970	3970	0
684	20241126	095100	44087390	3970	3970	3970	3970	400
685	20241126	095000	42499390	3950	3950	3950	3950	3
686	20241126	094900	42487540	3950	3970	3970	3950	4
687	20241126	094800	42471705	3970	3970	3970	3970	0
688	20241126	094700	42471705	3970	3980	3980	3970	1030
689	20241126	094600	38377525	3980	3980	3980	3980	0
690	20241126	094500	38377525	3980	3980	3980	3980	900
691	20241126	094400	34795525	3980	3965	3980	3965	4
692	20241126	094300	34779650	3965	3980	3980	3965	16
693	20241126	094200	34716000	3980	3980	3980	3980	4
694	20241126	094100	34700080	3980	3980	3980	3980	1
695	20241126	094000	34696100	3965	3965	3965	3965	0
696	20241126	093900	34696100	3965	3965	3965	3965	0
697	20241126	093800	34696100	3965	3965	3965	3965	0
698	20241126	093700	34696100	3965	3965	3975	3965	5915
699	20241126	093600	11230710	3960	3965	3965	3960	2
700	20241126	093500	11222785	3965	3965	3965	3965	0
701	20241126	093400	11222785	3965	3965	3965	3965	600
702	20241126	093300	8843785	3965	3970	3970	3965	5
703	20241126	093200	8823950	3970	3970	3970	3970	1
704	20241126	093100	8819980	3970	3970	3970	3970	0
705	20241126	093000	8819980	3970	3965	3970	3965	102
706	20241126	092900	8415045	3965	3965	3965	3965	200
707	20241126	092800	7622045	3965	3965	3965	3965	0
708	20241126	092700	7622045	3965	3965	3965	3965	0
709	20241126	092600	7622045	3965	3965	3965	3965	0
710	20241126	092500	7622045	3965	3965	3965	3965	0
711	20241126	092400	7622045	3965	3965	3965	3965	0
712	20241126	092300	7622045	3965	3965	3965	3965	0
713	20241126	092200	7622045	3965	3965	3965	3965	5
714	20241126	092100	7602220	3970	3965	3970	3965	33
715	20241126	092000	7471225	3945	3945	3945	3945	0
716	20241126	091900	7471225	3945	3945	3945	3945	0
717	20241126	091800	7471225	3945	3945	3945	3945	0
718	20241126	091700	7471225	3945	3950	3950	3945	258
719	20241126	091600	6452995	3950	3950	3950	3950	361
720	20241126	091500	5027045	3950	3950	3950	3950	45
721	20241126	091400	4849295	3980	3975	3980	3975	2
722	20241126	091300	4841340	3950	3950	3950	3950	0
723	20241126	091200	4841340	3950	3940	3950	3940	76
724	20241126	091100	4541650	3935	3905	3935	3905	42
725	20241126	091000	4376680	3935	3935	3935	3935	0
726	20241126	090900	4376680	3935	3935	3935	3935	5
727	20241126	090800	4357005	3935	3920	3935	3920	18
728	20241126	090700	4286430	3900	3905	3905	3900	300
729	20241126	090600	3115295	3910	3910	3910	3910	0
730	20241126	090500	3115295	3910	3910	3910	3910	10
731	20241126	090400	3076195	3895	3895	3895	3895	0
732	20241126	090300	3076195	3895	3905	3905	3895	159
733	20241126	090200	2456300	3895	3940	3940	3895	3
734	20241126	090100	2444525	3895	3910	3910	3885	399
735	20241126	090000	890440	3940	3940	3940	3940	226