KissMeData/296640/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211100	158848940	5820	5820	5820	5820	1383
3	20241126	211000	158848940	5820	5820	5820	5820	0
4	20241126	210900	158848940	5820	5820	5820	5820	0
5	20241126	210800	158848940	5820	5820	5820	5820	0
6	20241126	210700	158848940	5820	5820	5820	5820	0
7	20241126	210600	158848940	5820	5820	5820	5820	0
8	20241126	210500	158848940	5820	5820	5820	5820	0
9	20241126	210400	158848940	5820	5820	5820	5820	0
10	20241126	210300	158848940	5820	5820	5820	5820	0
11	20241126	210200	158848940	5820	5820	5820	5820	0
12	20241126	210100	158848940	5820	5820	5820	5820	0
13	20241126	210000	158848940	5820	5820	5820	5820	0
14	20241126	205900	158848940	5820	5820	5820	5820	0
15	20241126	205800	158848940	5820	5820	5820	5820	0
16	20241126	205700	158848940	5820	5820	5820	5820	0
17	20241126	205600	158848940	5820	5820	5820	5820	0
18	20241126	205500	158848940	5820	5820	5820	5820	0
19	20241126	205400	158848940	5820	5820	5820	5820	0
20	20241126	205300	158848940	5820	5820	5820	5820	0
21	20241126	205200	158848940	5820	5820	5820	5820	0
22	20241126	205100	158848940	5820	5820	5820	5820	0
23	20241126	205000	158848940	5820	5820	5820	5820	0
24	20241126	204900	158848940	5820	5820	5820	5820	0
25	20241126	204800	158848940	5820	5820	5820	5820	0
26	20241126	204700	158848940	5820	5820	5820	5820	0
27	20241126	204600	158848940	5820	5820	5820	5820	0
28	20241126	204500	158848940	5820	5820	5820	5820	0
29	20241126	204400	158848940	5820	5820	5820	5820	0
30	20241126	204300	158848940	5820	5820	5820	5820	0
31	20241126	204200	158848940	5820	5820	5820	5820	0
32	20241126	204100	158848940	5820	5820	5820	5820	1383
33	20241126	204000	158848940	5820	5820	5820	5820	0
34	20241126	203900	158848940	5820	5820	5820	5820	0
35	20241126	203800	158848940	5820	5820	5820	5820	0
36	20241126	203700	158848940	5820	5820	5820	5820	0
37	20241126	203600	158848940	5820	5820	5820	5820	0
38	20241126	203500	158848940	5820	5820	5820	5820	0
39	20241126	203400	158848940	5820	5820	5820	5820	0
40	20241126	203300	158848940	5820	5820	5820	5820	0
41	20241126	203200	158848940	5820	5820	5820	5820	0
42	20241126	203100	158848940	5820	5820	5820	5820	0
43	20241126	203000	158848940	5820	5820	5820	5820	0
44	20241126	202900	158848940	5820	5820	5820	5820	0
45	20241126	202800	158848940	5820	5820	5820	5820	0
46	20241126	202700	158848940	5820	5820	5820	5820	0
47	20241126	202600	158848940	5820	5820	5820	5820	0
48	20241126	202500	158848940	5820	5820	5820	5820	0
49	20241126	202400	158848940	5820	5820	5820	5820	0
50	20241126	202300	158848940	5820	5820	5820	5820	0
51	20241126	202200	158848940	5820	5820	5820	5820	0
52	20241126	202100	158848940	5820	5820	5820	5820	0
53	20241126	202000	158848940	5820	5820	5820	5820	0
54	20241126	201900	158848940	5820	5820	5820	5820	0
55	20241126	201800	158848940	5820	5820	5820	5820	0
56	20241126	201700	158848940	5820	5820	5820	5820	0
57	20241126	201600	158848940	5820	5820	5820	5820	0
58	20241126	201500	158848940	5820	5820	5820	5820	0
59	20241126	201400	158848940	5820	5820	5820	5820	0
60	20241126	201300	158848940	5820	5820	5820	5820	0
61	20241126	201200	158848940	5820	5820	5820	5820	0
62	20241126	201100	158848940	5820	5820	5820	5820	1383
63	20241126	201000	158848940	5820	5820	5820	5820	0
64	20241126	200900	158848940	5820	5820	5820	5820	0
65	20241126	200800	158848940	5820	5820	5820	5820	0
66	20241126	200700	158848940	5820	5820	5820	5820	0
67	20241126	200600	158848940	5820	5820	5820	5820	0
68	20241126	200500	158848940	5820	5820	5820	5820	0
69	20241126	200400	158848940	5820	5820	5820	5820	0
70	20241126	200300	158848940	5820	5820	5820	5820	0
71	20241126	200200	158848940	5820	5820	5820	5820	0
72	20241126	200100	158848940	5820	5820	5820	5820	0
73	20241126	200000	158848940	5820	5820	5820	5820	0
74	20241126	195900	158848940	5820	5820	5820	5820	0
75	20241126	195800	158848940	5820	5820	5820	5820	0
76	20241126	195700	158848940	5820	5820	5820	5820	0
77	20241126	195600	158848940	5820	5820	5820	5820	0
78	20241126	195500	158848940	5820	5820	5820	5820	0
79	20241126	195400	158848940	5820	5820	5820	5820	0
80	20241126	195300	158848940	5820	5820	5820	5820	0
81	20241126	195200	158848940	5820	5820	5820	5820	0
82	20241126	195100	158848940	5820	5820	5820	5820	0
83	20241126	195000	158848940	5820	5820	5820	5820	0
84	20241126	194900	158848940	5820	5820	5820	5820	0
85	20241126	194800	158848940	5820	5820	5820	5820	0
86	20241126	194700	158848940	5820	5820	5820	5820	0
87	20241126	194600	158848940	5820	5820	5820	5820	0
88	20241126	194500	158848940	5820	5820	5820	5820	0
89	20241126	194400	158848940	5820	5820	5820	5820	0
90	20241126	194300	158848940	5820	5820	5820	5820	0
91	20241126	194200	158848940	5820	5820	5820	5820	0
92	20241126	194100	158848940	5820	5820	5820	5820	1383
93	20241126	194000	158848940	5820	5820	5820	5820	0
94	20241126	193900	158848940	5820	5820	5820	5820	0
95	20241126	193800	158848940	5820	5820	5820	5820	0
96	20241126	193700	158848940	5820	5820	5820	5820	0
97	20241126	193600	158848940	5820	5820	5820	5820	0
98	20241126	193500	158848940	5820	5820	5820	5820	0
99	20241126	193400	158848940	5820	5820	5820	5820	0
100	20241126	193300	158848940	5820	5820	5820	5820	0
101	20241126	193200	158848940	5820	5820	5820	5820	0
102	20241126	193100	158848940	5820	5820	5820	5820	0
103	20241126	193000	158848940	5820	5820	5820	5820	0
104	20241126	192900	158848940	5820	5820	5820	5820	0
105	20241126	192800	158848940	5820	5820	5820	5820	0
106	20241126	192700	158848940	5820	5820	5820	5820	0
107	20241126	192600	158848940	5820	5820	5820	5820	0
108	20241126	192500	158848940	5820	5820	5820	5820	0
109	20241126	192400	158848940	5820	5820	5820	5820	0
110	20241126	192300	158848940	5820	5820	5820	5820	0
111	20241126	192200	158848940	5820	5820	5820	5820	0
112	20241126	192100	158848940	5820	5820	5820	5820	0
113	20241126	192000	158848940	5820	5820	5820	5820	0
114	20241126	191900	158848940	5820	5820	5820	5820	0
115	20241126	191800	158848940	5820	5820	5820	5820	0
116	20241126	191700	158848940	5820	5820	5820	5820	0
117	20241126	191600	158848940	5820	5820	5820	5820	0
118	20241126	191500	158848940	5820	5820	5820	5820	0
119	20241126	191400	158848940	5820	5820	5820	5820	0
120	20241126	191300	158848940	5820	5820	5820	5820	0
121	20241126	191200	158848940	5820	5820	5820	5820	0
122	20241126	191100	158848940	5820	5820	5820	5820	1383
123	20241126	191000	158848940	5820	5820	5820	5820	0
124	20241126	190900	158848940	5820	5820	5820	5820	0
125	20241126	190800	158848940	5820	5820	5820	5820	0
126	20241126	190700	158848940	5820	5820	5820	5820	0
127	20241126	190600	158848940	5820	5820	5820	5820	0
128	20241126	190500	158848940	5820	5820	5820	5820	0
129	20241126	190400	158848940	5820	5820	5820	5820	0
130	20241126	190300	158848940	5820	5820	5820	5820	0
131	20241126	190200	158848940	5820	5820	5820	5820	0
132	20241126	190100	158848940	5820	5820	5820	5820	0
133	20241126	190000	158848940	5820	5820	5820	5820	0
134	20241126	185900	158848940	5820	5820	5820	5820	0
135	20241126	185800	158848940	5820	5820	5820	5820	0
136	20241126	185700	158848940	5820	5820	5820	5820	0
137	20241126	185600	158848940	5820	5820	5820	5820	0
138	20241126	185500	158848940	5820	5820	5820	5820	0
139	20241126	185400	158848940	5820	5820	5820	5820	0
140	20241126	185300	158848940	5820	5820	5820	5820	0
141	20241126	185200	158848940	5820	5820	5820	5820	0
142	20241126	185100	158848940	5820	5820	5820	5820	0
143	20241126	185000	158848940	5820	5820	5820	5820	0
144	20241126	184900	158848940	5820	5820	5820	5820	0
145	20241126	184800	158848940	5820	5820	5820	5820	0
146	20241126	184700	158848940	5820	5820	5820	5820	0
147	20241126	184600	158848940	5820	5820	5820	5820	0
148	20241126	184500	158848940	5820	5820	5820	5820	0
149	20241126	184400	158848940	5820	5820	5820	5820	0
150	20241126	184300	158848940	5820	5820	5820	5820	0
151	20241126	184200	158848940	5820	5820	5820	5820	0
152	20241126	184100	158848940	5820	5820	5820	5820	1383
153	20241126	184000	158848940	5820	5820	5820	5820	0
154	20241126	183900	158848940	5820	5820	5820	5820	0
155	20241126	183800	158848940	5820	5820	5820	5820	0
156	20241126	183700	158848940	5820	5820	5820	5820	0
157	20241126	183600	158848940	5820	5820	5820	5820	0
158	20241126	183500	158848940	5820	5820	5820	5820	0
159	20241126	183400	158848940	5820	5820	5820	5820	0
160	20241126	183300	158848940	5820	5820	5820	5820	0
161	20241126	183200	158848940	5820	5820	5820	5820	0
162	20241126	183100	158848940	5820	5820	5820	5820	0
163	20241126	183000	158848940	5820	5820	5820	5820	0
164	20241126	182900	158848940	5820	5820	5820	5820	0
165	20241126	182800	158848940	5820	5820	5820	5820	0
166	20241126	182700	158848940	5820	5820	5820	5820	0
167	20241126	182600	158848940	5820	5820	5820	5820	0
168	20241126	182500	158848940	5820	5820	5820	5820	0
169	20241126	182400	158848940	5820	5820	5820	5820	0
170	20241126	182300	158848940	5820	5820	5820	5820	0
171	20241126	182200	158848940	5820	5820	5820	5820	0
172	20241126	182100	158848940	5820	5820	5820	5820	0
173	20241126	182000	158848940	5820	5820	5820	5820	0
174	20241126	181900	158848940	5820	5820	5820	5820	0
175	20241126	181800	158848940	5820	5820	5820	5820	0
176	20241126	181700	158848940	5820	5820	5820	5820	0
177	20241126	181600	158848940	5820	5820	5820	5820	0
178	20241126	181500	158848940	5820	5820	5820	5820	0
179	20241126	181400	158848940	5820	5820	5820	5820	0
180	20241126	181300	158848940	5820	5820	5820	5820	0
181	20241126	181200	158848940	5820	5820	5820	5820	0
182	20241126	181100	158848940	5820	5820	5820	5820	1383
183	20241126	181000	158848940	5820	5820	5820	5820	0
184	20241126	180900	158848940	5820	5820	5820	5820	0
185	20241126	180800	158848940	5820	5820	5820	5820	0
186	20241126	180700	158848940	5820	5820	5820	5820	0
187	20241126	180600	158848940	5820	5820	5820	5820	0
188	20241126	180500	158848940	5820	5820	5820	5820	0
189	20241126	180400	158848940	5820	5820	5820	5820	0
190	20241126	180300	158848940	5820	5820	5820	5820	0
191	20241126	180200	158848940	5820	5820	5820	5820	0
192	20241126	180100	158848940	5820	5820	5820	5820	0
193	20241126	180000	158848940	5820	5820	5820	5820	0
194	20241126	175900	158848940	5820	5820	5820	5820	0
195	20241126	175800	158848940	5820	5820	5820	5820	0
196	20241126	175700	158848940	5820	5820	5820	5820	0
197	20241126	175600	158848940	5820	5820	5820	5820	0
198	20241126	175500	158848940	5820	5820	5820	5820	0
199	20241126	175400	158848940	5820	5820	5820	5820	0
200	20241126	175300	158848940	5820	5820	5820	5820	0
201	20241126	175200	158848940	5820	5820	5820	5820	0
202	20241126	175100	158848940	5820	5820	5820	5820	0
203	20241126	175000	158848940	5820	5820	5820	5820	0
204	20241126	174900	158848940	5820	5820	5820	5820	0
205	20241126	174800	158848940	5820	5820	5820	5820	0
206	20241126	174700	158848940	5820	5820	5820	5820	0
207	20241126	174600	158848940	5820	5820	5820	5820	0
208	20241126	174500	158848940	5820	5820	5820	5820	0
209	20241126	174400	158848940	5820	5820	5820	5820	0
210	20241126	174300	158848940	5820	5820	5820	5820	0
211	20241126	174200	158848940	5820	5820	5820	5820	0
212	20241126	174100	158848940	5820	5820	5820	5820	1383
213	20241126	174000	158848940	5820	5820	5820	5820	0
214	20241126	173900	158848940	5820	5820	5820	5820	0
215	20241126	173800	158848940	5820	5820	5820	5820	0
216	20241126	173700	158848940	5820	5820	5820	5820	0
217	20241126	173600	158848940	5820	5820	5820	5820	0
218	20241126	173500	158848940	5820	5820	5820	5820	0
219	20241126	173400	158848940	5820	5820	5820	5820	0
220	20241126	173300	158848940	5820	5820	5820	5820	0
221	20241126	173200	158848940	5820	5820	5820	5820	0
222	20241126	173100	158848940	5820	5820	5820	5820	0
223	20241126	173000	158848940	5820	5820	5820	5820	0
224	20241126	172900	158848940	5820	5820	5820	5820	0
225	20241126	172800	158848940	5820	5820	5820	5820	0
226	20241126	172700	158848940	5820	5820	5820	5820	0
227	20241126	172600	158848940	5820	5820	5820	5820	0
228	20241126	172500	158848940	5820	5820	5820	5820	0
229	20241126	172400	158848940	5820	5820	5820	5820	0
230	20241126	172300	158848940	5820	5820	5820	5820	0
231	20241126	172200	158848940	5820	5820	5820	5820	0
232	20241126	172100	158848940	5820	5820	5820	5820	0
233	20241126	172000	158848940	5820	5820	5820	5820	0
234	20241126	171900	158848940	5820	5820	5820	5820	0
235	20241126	171800	158848940	5820	5820	5820	5820	0
236	20241126	171700	158848940	5820	5820	5820	5820	0
237	20241126	171600	158848940	5820	5820	5820	5820	0
238	20241126	171500	158848940	5820	5820	5820	5820	0
239	20241126	171400	158848940	5820	5820	5820	5820	0
240	20241126	171300	158848940	5820	5820	5820	5820	0
241	20241126	171200	158848940	5820	5820	5820	5820	0
242	20241126	171100	158848940	5820	5820	5820	5820	1383
243	20241126	171000	158848940	5820	5820	5820	5820	0
244	20241126	170900	158848940	5820	5820	5820	5820	0
245	20241126	170800	158848940	5820	5820	5820	5820	0
246	20241126	170700	158848940	5820	5820	5820	5820	0
247	20241126	170600	158848940	5820	5820	5820	5820	0
248	20241126	170500	158848940	5820	5820	5820	5820	0
249	20241126	170400	158848940	5820	5820	5820	5820	0
250	20241126	170300	158848940	5820	5820	5820	5820	0
251	20241126	170200	158848940	5820	5820	5820	5820	0
252	20241126	170100	158848940	5820	5820	5820	5820	0
253	20241126	170000	158848940	5820	5820	5820	5820	0
254	20241126	165900	158848940	5820	5820	5820	5820	0
255	20241126	165800	158848940	5820	5820	5820	5820	0
256	20241126	165700	158848940	5820	5820	5820	5820	0
257	20241126	165600	158848940	5820	5820	5820	5820	0
258	20241126	165500	158848940	5820	5820	5820	5820	0
259	20241126	165400	158848940	5820	5820	5820	5820	0
260	20241126	165300	158848940	5820	5820	5820	5820	0
261	20241126	165200	158848940	5820	5820	5820	5820	0
262	20241126	165100	158848940	5820	5820	5820	5820	0
263	20241126	165000	158848940	5820	5820	5820	5820	0
264	20241126	164900	158848940	5820	5820	5820	5820	0
265	20241126	164800	158848940	5820	5820	5820	5820	0
266	20241126	164700	158848940	5820	5820	5820	5820	0
267	20241126	164600	158848940	5820	5820	5820	5820	0
268	20241126	164500	158848940	5820	5820	5820	5820	0
269	20241126	164400	158848940	5820	5820	5820	5820	0
270	20241126	164300	158848940	5820	5820	5820	5820	0
271	20241126	164200	158848940	5820	5820	5820	5820	0
272	20241126	164100	158848940	5820	5820	5820	5820	1383
273	20241126	164000	158848940	5820	5820	5820	5820	0
274	20241126	163900	158848940	5820	5820	5820	5820	0
275	20241126	163800	158848940	5820	5820	5820	5820	0
276	20241126	163700	158848940	5820	5820	5820	5820	0
277	20241126	163600	158848940	5820	5820	5820	5820	0
278	20241126	163500	158848940	5820	5820	5820	5820	0
279	20241126	163400	158848940	5820	5820	5820	5820	0
280	20241126	163300	158848940	5820	5820	5820	5820	0
281	20241126	163200	158848940	5820	5820	5820	5820	0
282	20241126	163100	158848940	5820	5820	5820	5820	0
283	20241126	163000	158848940	5820	5820	5820	5820	0
284	20241126	162900	158848940	5820	5820	5820	5820	0
285	20241126	162800	158848940	5820	5820	5820	5820	0
286	20241126	162700	158848940	5820	5820	5820	5820	0
287	20241126	162600	158848940	5820	5820	5820	5820	0
288	20241126	162500	158848940	5820	5820	5820	5820	0
289	20241126	162400	158848940	5820	5820	5820	5820	0
290	20241126	162300	158848940	5820	5820	5820	5820	0
291	20241126	162200	158848940	5820	5820	5820	5820	0
292	20241126	162100	158848940	5820	5820	5820	5820	0
293	20241126	162000	158848940	5820	5820	5820	5820	0
294	20241126	161900	158848940	5820	5820	5820	5820	0
295	20241126	161800	158848940	5820	5820	5820	5820	0
296	20241126	161700	158848940	5820	5820	5820	5820	0
297	20241126	161600	158848940	5820	5820	5820	5820	0
298	20241126	161500	158848940	5820	5820	5820	5820	0
299	20241126	161400	158848940	5820	5820	5820	5820	0
300	20241126	161300	158848940	5820	5820	5820	5820	0
301	20241126	161200	158848940	5820	5820	5820	5820	0
302	20241126	161100	158848940	5820	5820	5820	5820	1383
303	20241126	161000	158848940	5820	5820	5820	5820	0
304	20241126	160900	158848940	5820	5820	5820	5820	0
305	20241126	160800	158848940	5820	5820	5820	5820	0
306	20241126	160700	158848940	5820	5820	5820	5820	0
307	20241126	160600	158848940	5820	5820	5820	5820	0
308	20241126	160500	158848940	5820	5820	5820	5820	0
309	20241126	160400	158848940	5820	5820	5820	5820	0
310	20241126	160300	158848940	5820	5820	5820	5820	0
311	20241126	160200	158848940	5820	5820	5820	5820	0
312	20241126	160100	158848940	5820	5820	5820	5820	0
313	20241126	160000	158848940	5820	5820	5820	5820	0
314	20241126	155900	158848940	5820	5820	5820	5820	0
315	20241126	155800	158848940	5820	5820	5820	5820	0
316	20241126	155700	158848940	5820	5820	5820	5820	0
317	20241126	155600	158848940	5820	5820	5820	5820	0
318	20241126	155500	158848940	5820	5820	5820	5820	0
319	20241126	155400	158848940	5820	5820	5820	5820	0
320	20241126	155300	158848940	5820	5820	5820	5820	0
321	20241126	155200	158848940	5820	5820	5820	5820	0
322	20241126	155100	158848940	5820	5820	5820	5820	0
323	20241126	155000	158848940	5820	5820	5820	5820	0
324	20241126	154900	158848940	5820	5820	5820	5820	0
325	20241126	154800	158848940	5820	5820	5820	5820	0
326	20241126	154700	158848940	5820	5820	5820	5820	0
327	20241126	154600	158848940	5820	5820	5820	5820	0
328	20241126	154500	158848940	5820	5820	5820	5820	0
329	20241126	154400	158848940	5820	5820	5820	5820	0
330	20241126	154300	158848940	5820	5820	5820	5820	0
331	20241126	154200	158848940	5820	5820	5820	5820	0
332	20241126	154100	158848940	5820	5820	5820	5820	1383
333	20241126	154000	158848940	5820	5820	5820	5820	0
334	20241126	153900	158848940	5820	5820	5820	5820	0
335	20241126	153800	158848940	5820	5820	5820	5820	0
336	20241126	153700	158848940	5820	5820	5820	5820	0
337	20241126	153600	158848940	5820	5820	5820	5820	0
338	20241126	153500	158848940	5820	5820	5820	5820	0
339	20241126	153400	158848940	5820	5820	5820	5820	0
340	20241126	153300	158848940	5820	5820	5820	5820	0
341	20241126	153200	158848940	5820	5820	5820	5820	0
342	20241126	153100	158848940	5820	5820	5820	5820	0
343	20241126	153000	158848940	5820	5820	5820	5820	1383
344	20241126	152900	150799880	5850	5850	5850	5850	0
345	20241126	152800	150799880	5850	5850	5850	5850	0
346	20241126	152700	150799880	5850	5850	5850	5850	0
347	20241126	152600	150799880	5850	5850	5850	5850	0
348	20241126	152500	150799880	5850	5850	5850	5850	0
349	20241126	152400	150799880	5850	5850	5850	5850	0
350	20241126	152300	150799880	5850	5850	5850	5850	0
351	20241126	152200	150799880	5850	5850	5850	5850	0
352	20241126	152100	150799880	5850	5850	5850	5850	0
353	20241126	152000	150799880	5850	5850	5850	5850	0
354	20241126	151900	150799880	5850	5850	5850	5850	15
355	20241126	151800	150712130	5840	5840	5840	5840	203
356	20241126	151700	149526610	5830	5830	5830	5830	114
357	20241126	151600	148861990	5840	5840	5840	5840	123
358	20241126	151500	148143670	5830	5830	5830	5830	0
359	20241126	151400	148143670	5830	5830	5830	5830	27
360	20241126	151300	147986260	5800	5840	5840	5800	1321
361	20241126	151200	140317590	5830	5830	5830	5830	0
362	20241126	151100	140317590	5830	5830	5830	5830	0
363	20241126	151000	140317590	5830	5830	5830	5830	47
364	20241126	150900	140043580	5830	5830	5830	5830	0
365	20241126	150800	140043580	5830	5830	5830	5830	0
366	20241126	150700	140043580	5830	5830	5830	5830	0
367	20241126	150600	140043580	5830	5860	5860	5820	909
368	20241126	150500	134741510	5850	5850	5850	5850	0
369	20241126	150400	134741510	5850	5850	5850	5850	0
370	20241126	150300	134741510	5850	5850	5850	5850	0
371	20241126	150200	134741510	5850	5850	5850	5850	2300
372	20241126	150100	121286510	5850	5850	5850	5850	0
373	20241126	150000	121286510	5850	5850	5850	5850	0
374	20241126	145900	121286510	5850	5850	5850	5850	0
375	20241126	145800	121286510	5850	5850	5850	5850	0
376	20241126	145700	121286510	5850	5850	5850	5850	0
377	20241126	145600	121286510	5850	5850	5850	5850	0
378	20241126	145500	121286510	5850	5850	5850	5850	0
379	20241126	145400	121286510	5850	5850	5850	5850	0
380	20241126	145300	121286510	5850	5850	5850	5850	0
381	20241126	145200	121286510	5850	5850	5850	5850	0
382	20241126	145100	121286510	5850	5850	5850	5850	0
383	20241126	145000	121286510	5850	5850	5850	5850	0
384	20241126	144900	121286510	5850	5850	5850	5850	0
385	20241126	144800	121286510	5850	5850	5850	5850	0
386	20241126	144700	121286510	5850	5850	5850	5850	0
387	20241126	144600	121286510	5850	5850	5850	5850	0
388	20241126	144500	121286510	5850	5850	5850	5850	0
389	20241126	144400	121286510	5850	5850	5850	5850	0
390	20241126	144300	121286510	5850	5850	5850	5850	0
391	20241126	144200	121286510	5850	5850	5850	5850	0
392	20241126	144100	121286510	5850	5850	5850	5850	0
393	20241126	144000	121286510	5850	5850	5850	5850	0
394	20241126	143900	121286510	5850	5850	5850	5850	0
395	20241126	143800	121286510	5850	5850	5850	5850	0
396	20241126	143700	121286510	5850	5850	5850	5850	0
397	20241126	143600	121286510	5850	5850	5850	5850	0
398	20241126	143500	121286510	5850	5850	5850	5850	0
399	20241126	143400	121286510	5850	5850	5850	5850	0
400	20241126	143300	121286510	5850	5850	5850	5850	220
401	20241126	143200	119999510	5890	5890	5890	5890	0
402	20241126	143100	119999510	5890	5890	5890	5890	0
403	20241126	143000	119999510	5890	5890	5890	5890	1
404	20241126	142900	119993620	5890	5890	5890	5890	0
405	20241126	142800	119993620	5890	5890	5890	5890	0
406	20241126	142700	119993620	5890	5890	5890	5890	0
407	20241126	142600	119993620	5890	5890	5890	5890	0
408	20241126	142500	119993620	5890	5890	5890	5890	0
409	20241126	142400	119993620	5890	5890	5890	5890	1
410	20241126	142300	119987730	5880	5880	5880	5880	0
411	20241126	142200	119987730	5880	5880	5880	5880	0
412	20241126	142100	119987730	5880	5880	5880	5880	0
413	20241126	142000	119987730	5880	5880	5880	5880	0
414	20241126	141900	119987730	5880	5880	5880	5880	0
415	20241126	141800	119987730	5880	5880	5880	5880	1
416	20241126	141700	119981850	5880	5880	5880	5880	0
417	20241126	141600	119981850	5880	5880	5880	5880	0
418	20241126	141500	119981850	5880	5880	5880	5880	0
419	20241126	141400	119981850	5880	5880	5880	5880	0
420	20241126	141300	119981850	5880	5880	5880	5880	0
421	20241126	141200	119981850	5880	5880	5880	5880	1
422	20241126	141100	119975970	5840	5840	5840	5840	0
423	20241126	141000	119975970	5840	5840	5840	5840	0
424	20241126	140900	119975970	5840	5840	5840	5840	0
425	20241126	140800	119975970	5840	5840	5840	5840	0
426	20241126	140700	119975970	5840	5840	5840	5840	200
427	20241126	140600	118807970	5890	5890	5890	5890	85
428	20241126	140500	118307320	5840	5840	5840	5840	0
429	20241126	140400	118307320	5840	5840	5840	5840	0
430	20241126	140300	118307320	5840	5840	5840	5840	0
431	20241126	140200	118307320	5840	5840	5840	5840	0
432	20241126	140100	118307320	5840	5840	5840	5840	1
433	20241126	140000	118301480	5890	5890	5890	5890	2
434	20241126	135900	118289700	5890	5890	5890	5890	0
435	20241126	135800	118289700	5890	5890	5890	5890	0
436	20241126	135700	118289700	5890	5890	5890	5890	84
437	20241126	135600	117794940	5890	5890	5890	5890	0
438	20241126	135500	117794940	5890	5890	5890	5890	0
439	20241126	135400	117794940	5890	5890	5890	5890	1
440	20241126	135300	117789050	5830	5830	5830	5830	81
441	20241126	135200	117316820	5820	5820	5820	5820	1278
442	20241126	135100	109878860	5810	5810	5810	5810	0
443	20241126	135000	109878860	5810	5810	5810	5810	102
444	20241126	134900	109286240	5810	5810	5810	5810	35
445	20241126	134800	109082890	5810	5820	5820	5810	2
446	20241126	134700	109071260	5820	5820	5820	5820	0
447	20241126	134600	109071260	5820	5820	5820	5820	0
448	20241126	134500	109071260	5820	5820	5820	5820	0
449	20241126	134400	109071260	5820	5820	5820	5820	0
450	20241126	134300	109071260	5820	5820	5820	5820	0
451	20241126	134200	109071260	5820	5810	5820	5810	3
452	20241126	134100	109053820	5810	5810	5810	5810	0
453	20241126	134000	109053820	5810	5810	5810	5810	0
454	20241126	133900	109053820	5810	5810	5810	5810	28
455	20241126	133800	108891140	5810	5810	5810	5810	0
456	20241126	133700	108891140	5810	5810	5810	5810	0
457	20241126	133600	108891140	5810	5810	5810	5810	1
458	20241126	133500	108885330	5830	5830	5830	5830	0
459	20241126	133400	108885330	5830	5830	5830	5830	0
460	20241126	133300	108885330	5830	5830	5830	5830	0
461	20241126	133200	108885330	5830	5830	5830	5830	0
462	20241126	133100	108885330	5830	5830	5830	5830	0
463	20241126	133000	108885330	5830	5830	5830	5830	1
464	20241126	132900	108879500	5800	5800	5800	5800	338
465	20241126	132800	106919100	5800	5800	5800	5800	0
466	20241126	132700	106919100	5800	5800	5800	5800	0
467	20241126	132600	106919100	5800	5800	5800	5800	0
468	20241126	132500	106919100	5800	5820	5820	5800	1000
469	20241126	132400	101113300	5830	5830	5830	5830	1
470	20241126	132300	101107470	5830	5830	5830	5830	0
471	20241126	132200	101107470	5830	5830	5830	5830	0
472	20241126	132100	101107470	5830	5830	5830	5830	0
473	20241126	132000	101107470	5830	5830	5830	5830	0
474	20241126	131900	101107470	5830	5830	5830	5830	0
475	20241126	131800	101107470	5830	5830	5830	5830	1
476	20241126	131700	101101640	5830	5830	5830	5830	0
477	20241126	131600	101101640	5830	5830	5830	5830	0
478	20241126	131500	101101640	5830	5830	5830	5830	0
479	20241126	131400	101101640	5830	5830	5830	5830	0
480	20241126	131300	101101640	5830	5830	5830	5830	0
481	20241126	131200	101101640	5830	5830	5830	5830	1
482	20241126	131100	101095810	5830	5830	5830	5830	0
483	20241126	131000	101095810	5830	5830	5830	5830	3
484	20241126	130900	101078320	5830	5830	5830	5830	0
485	20241126	130800	101078320	5830	5830	5830	5830	0
486	20241126	130700	101078320	5830	5830	5830	5830	0
487	20241126	130600	101078320	5830	5830	5830	5830	1
488	20241126	130500	101072490	5830	5830	5830	5830	0
489	20241126	130400	101072490	5830	5830	5830	5830	0
490	20241126	130300	101072490	5830	5830	5830	5830	0
491	20241126	130200	101072490	5830	5830	5830	5830	0
492	20241126	130100	101072490	5830	5830	5830	5830	0
493	20241126	130000	101072490	5830	5820	5830	5820	14
494	20241126	125900	100991000	5830	5830	5830	5830	4
495	20241126	125800	100967680	5830	5830	5830	5830	0
496	20241126	125700	100967680	5830	5830	5830	5830	7
497	20241126	125600	100926870	5840	5840	5840	5840	0
498	20241126	125500	100926870	5840	5840	5840	5840	0
499	20241126	125400	100926870	5840	5840	5840	5840	1
500	20241126	125300	100921030	5810	5830	5830	5810	300
501	20241126	125200	99177910	5840	5840	5840	5840	0
502	20241126	125100	99177910	5840	5840	5840	5840	0
503	20241126	125000	99177910	5840	5840	5840	5840	0
504	20241126	124900	99177910	5840	5840	5840	5840	0
505	20241126	124800	99177910	5840	5840	5840	5840	1
506	20241126	124700	99172070	5810	5810	5810	5810	0
507	20241126	124600	99172070	5810	5810	5810	5810	0
508	20241126	124500	99172070	5810	5810	5810	5810	0
509	20241126	124400	99172070	5810	5810	5810	5810	0
510	20241126	124300	99172070	5810	5810	5810	5810	0
511	20241126	124200	99172070	5810	5810	5810	5810	0
512	20241126	124100	99172070	5810	5810	5810	5810	0
513	20241126	124000	99172070	5810	5810	5810	5810	0
514	20241126	123900	99172070	5810	5810	5810	5810	0
515	20241126	123800	99172070	5810	5810	5810	5810	0
516	20241126	123700	99172070	5810	5810	5810	5810	0
517	20241126	123600	99172070	5810	5810	5810	5810	0
518	20241126	123500	99172070	5810	5810	5810	5810	0
519	20241126	123400	99172070	5810	5810	5810	5810	0
520	20241126	123300	99172070	5810	5810	5810	5810	0
521	20241126	123200	99172070	5810	5810	5810	5810	0
522	20241126	123100	99172070	5810	5810	5810	5810	0
523	20241126	123000	99172070	5810	5810	5810	5810	300
524	20241126	122900	97429070	5810	5810	5810	5810	0
525	20241126	122800	97429070	5810	5810	5810	5810	134
526	20241126	122700	96650530	5820	5860	5860	5820	403
527	20241126	122600	94298480	5870	5870	5870	5870	0
528	20241126	122500	94298480	5870	5870	5870	5870	0
529	20241126	122400	94298480	5870	5870	5870	5870	0
530	20241126	122300	94298480	5870	5870	5870	5870	0
531	20241126	122200	94298480	5870	5870	5870	5870	0
532	20241126	122100	94298480	5870	5870	5870	5870	0
533	20241126	122000	94298480	5870	5870	5870	5870	0
534	20241126	121900	94298480	5870	5870	5870	5870	0
535	20241126	121800	94298480	5870	5870	5870	5870	0
536	20241126	121700	94298480	5870	5870	5870	5870	0
537	20241126	121600	94298480	5870	5870	5870	5870	1
538	20241126	121500	94292610	5860	5860	5860	5860	0
539	20241126	121400	94292610	5860	5860	5860	5860	0
540	20241126	121300	94292610	5860	5860	5860	5860	0
541	20241126	121200	94292610	5860	5860	5860	5860	23
542	20241126	121100	94157830	5860	5860	5860	5860	134
543	20241126	121000	93372590	5860	5860	5860	5860	0
544	20241126	120900	93372590	5860	5860	5860	5860	0
545	20241126	120800	93372590	5860	5860	5860	5860	0
546	20241126	120700	93372590	5860	5860	5860	5860	140
547	20241126	120600	92552190	5840	5840	5840	5840	0
548	20241126	120500	92552190	5840	5840	5840	5840	10
549	20241126	120400	92493790	5840	5840	5840	5840	0
550	20241126	120300	92493790	5840	5840	5840	5840	0
551	20241126	120200	92493790	5840	5840	5840	5840	85
552	20241126	120100	91997390	5860	5860	5860	5860	10
553	20241126	120000	91938790	5840	5840	5840	5840	0
554	20241126	115900	91938790	5840	5840	5840	5840	0
555	20241126	115800	91938790	5840	5840	5840	5840	0
556	20241126	115700	91938790	5840	5840	5840	5840	0
557	20241126	115600	91938790	5840	5840	5840	5840	0
558	20241126	115500	91938790	5840	5840	5840	5840	0
559	20241126	115400	91938790	5840	5840	5840	5840	0
560	20241126	115300	91938790	5840	5840	5840	5840	520
561	20241126	115200	88901990	5840	5840	5840	5840	0
562	20241126	115100	88901990	5840	5840	5840	5840	0
563	20241126	115000	88901990	5840	5840	5840	5840	0
564	20241126	114900	88901990	5840	5840	5840	5840	0
565	20241126	114800	88901990	5840	5840	5840	5840	0
566	20241126	114700	88901990	5840	5840	5840	5840	0
567	20241126	114600	88901990	5840	5840	5840	5840	4
568	20241126	114500	88878630	5840	5840	5840	5840	0
569	20241126	114400	88878630	5840	5840	5840	5840	0
570	20241126	114300	88878630	5840	5840	5840	5840	0
571	20241126	114200	88878630	5840	5840	5840	5840	0
572	20241126	114100	88878630	5840	5820	5840	5820	6
573	20241126	114000	88843610	5820	5830	5830	5820	36
574	20241126	113900	88633770	5840	5840	5840	5840	0
575	20241126	113800	88633770	5840	5840	5840	5840	39
576	20241126	113700	88406010	5840	5840	5840	5840	0
577	20241126	113600	88406010	5840	5840	5840	5840	0
578	20241126	113500	88406010	5840	5840	5840	5840	0
579	20241126	113400	88406010	5840	5840	5840	5840	0
580	20241126	113300	88406010	5840	5840	5840	5840	5
581	20241126	113200	88376810	5840	5840	5840	5840	0
582	20241126	113100	88376810	5840	5840	5840	5840	0
583	20241126	113000	88376810	5840	5840	5840	5840	0
584	20241126	112900	88376810	5840	5840	5840	5840	1
585	20241126	112800	88370970	5840	5840	5840	5840	39
586	20241126	112700	88143210	5820	5820	5820	5820	0
587	20241126	112600	88143210	5820	5820	5820	5820	0
588	20241126	112500	88143210	5820	5820	5820	5820	0
589	20241126	112400	88143210	5820	5820	5820	5820	0
590	20241126	112300	88143210	5820	5820	5820	5820	0
591	20241126	112200	88143210	5820	5820	5820	5820	1
592	20241126	112100	88137390	5830	5830	5830	5830	0
593	20241126	112000	88137390	5830	5830	5830	5830	6
594	20241126	111900	88102410	5840	5840	5840	5840	0
595	20241126	111800	88102410	5840	5840	5840	5840	39
596	20241126	111700	87874650	5840	5840	5840	5840	0
597	20241126	111600	87874650	5840	5840	5840	5840	0
598	20241126	111500	87874650	5840	5840	5840	5840	0
599	20241126	111400	87874650	5840	5840	5840	5840	1
600	20241126	111300	87868810	5840	5840	5840	5840	0
601	20241126	111200	87868810	5840	5840	5840	5840	0
602	20241126	111100	87868810	5840	5840	5840	5840	20
603	20241126	111000	87752010	5840	5840	5840	5840	0
604	20241126	110900	87752010	5840	5840	5840	5840	0
605	20241126	110800	87752010	5840	5840	5840	5840	39
606	20241126	110700	87524250	5830	5830	5830	5830	0
607	20241126	110600	87524250	5830	5830	5830	5830	0
608	20241126	110500	87524250	5830	5830	5830	5830	0
609	20241126	110400	87524250	5830	5830	5830	5830	0
610	20241126	110300	87524250	5830	5830	5830	5830	50
611	20241126	110200	87232750	5830	5830	5830	5830	6
612	20241126	110100	87197770	5840	5840	5840	5840	0
613	20241126	110000	87197770	5840	5840	5840	5840	0
614	20241126	105900	87197770	5840	5840	5840	5840	0
615	20241126	105800	87197770	5840	5840	5840	5840	39
616	20241126	105700	86970010	5840	5840	5840	5840	0
617	20241126	105600	86970010	5840	5840	5840	5840	0
618	20241126	105500	86970010	5840	5840	5840	5840	0
619	20241126	105400	86970010	5840	5840	5840	5840	5
620	20241126	105300	86940810	5840	5840	5840	5840	20
621	20241126	105200	86824010	5840	5840	5840	5840	0
622	20241126	105100	86824010	5840	5840	5840	5840	0
623	20241126	105000	86824010	5840	5840	5840	5840	0
624	20241126	104900	86824010	5840	5840	5840	5840	10
625	20241126	104800	86765610	5840	5840	5840	5840	39
626	20241126	104700	86537850	5830	5830	5830	5830	0
627	20241126	104600	86537850	5830	5830	5830	5830	0
628	20241126	104500	86537850	5830	5830	5830	5830	0
629	20241126	104400	86537850	5830	5830	5830	5830	0
630	20241126	104300	86537850	5830	5830	5830	5830	1
631	20241126	104200	86532020	5840	5840	5840	5840	0
632	20241126	104100	86532020	5840	5840	5840	5840	0
633	20241126	104000	86532020	5840	5840	5840	5840	0
634	20241126	103900	86532020	5840	5840	5840	5840	0
635	20241126	103800	86532020	5840	5840	5840	5840	39
636	20241126	103700	86304260	5840	5840	5840	5840	0
637	20241126	103600	86304260	5840	5840	5840	5840	0
638	20241126	103500	86304260	5840	5840	5840	5840	0
639	20241126	103400	86304260	5840	5840	5840	5840	1
640	20241126	103300	86298420	5830	5830	5830	5830	0
641	20241126	103200	86298420	5830	5830	5830	5830	0
642	20241126	103100	86298420	5830	5830	5830	5830	0
643	20241126	103000	86298420	5830	5830	5830	5830	0
644	20241126	102900	86298420	5830	5830	5830	5830	249
645	20241126	102800	84846750	5830	5830	5830	5830	187
646	20241126	102700	83756540	5820	5820	5820	5820	0
647	20241126	102600	83756540	5820	5820	5820	5820	38
648	20241126	102500	83535380	5820	5820	5820	5820	0
649	20241126	102400	83535380	5820	5820	5820	5820	0
650	20241126	102300	83535380	5820	5820	5820	5820	68
651	20241126	102200	83139620	5830	5800	5830	5800	542
652	20241126	102100	79981350	5790	5790	5790	5790	122
653	20241126	102000	79274970	5790	5910	5910	5770	9904
654	20241126	101900	21722890	5990	5990	5990	5990	0
655	20241126	101800	21722890	5990	5950	5990	5950	40
656	20241126	101700	21484790	5960	5960	5960	5960	0
657	20241126	101600	21484790	5960	5960	5960	5960	0
658	20241126	101500	21484790	5960	5960	5960	5960	0
659	20241126	101400	21484790	5960	5960	5960	5960	456
660	20241126	101300	18767030	5960	5960	5960	5960	0
661	20241126	101200	18767030	5960	5960	5960	5960	0
662	20241126	101100	18767030	5960	5960	5960	5960	0
663	20241126	101000	18767030	5960	5960	5960	5960	0
664	20241126	100900	18767030	5960	5960	5960	5960	0
665	20241126	100800	18767030	5960	5960	5960	5960	92
666	20241126	100700	18218710	5910	5910	5910	5910	0
667	20241126	100600	18218710	5910	5910	5910	5910	0
668	20241126	100500	18218710	5910	5910	5910	5910	0
669	20241126	100400	18218710	5910	5910	5910	5910	0
670	20241126	100300	18218710	5910	5910	5910	5910	0
671	20241126	100200	18218710	5910	5910	5910	5910	0
672	20241126	100100	18218710	5910	5910	5910	5910	0
673	20241126	100000	18218710	5910	5910	5910	5910	0
674	20241126	095900	18218710	5910	5910	5910	5910	0
675	20241126	095800	18218710	5910	5910	5910	5910	60
676	20241126	095700	17864110	5910	5950	5950	5910	61
677	20241126	095600	17501200	6000	5960	6000	5960	213
678	20241126	095500	16228400	6010	6010	6010	6010	0
679	20241126	095400	16228400	6010	6010	6010	6010	0
680	20241126	095300	16228400	6010	6010	6010	6010	0
681	20241126	095200	16228400	6010	6010	6010	6010	0
682	20241126	095100	16228400	6010	6010	6010	6010	0
683	20241126	095000	16228400	6010	6010	6010	6010	0
684	20241126	094900	16228400	6010	5960	6010	5960	403
685	20241126	094800	13826470	5960	5960	5960	5960	0
686	20241126	094700	13826470	5960	5960	5960	5960	369
687	20241126	094600	11627230	5950	5940	5950	5940	231
688	20241126	094500	10254090	5940	5940	5940	5940	0
689	20241126	094400	10254090	5940	5940	5940	5940	0
690	20241126	094300	10254090	5940	5940	5940	5940	0
691	20241126	094200	10254090	5940	5940	5940	5940	3
692	20241126	094100	10236270	5940	5940	5940	5940	1
693	20241126	094000	10230330	5890	5890	5890	5890	0
694	20241126	093900	10230330	5890	5890	5890	5890	0
695	20241126	093800	10230330	5890	5890	5890	5890	160
696	20241126	093700	9287930	5920	5920	5920	5920	0
697	20241126	093600	9287930	5920	5920	5920	5920	0
698	20241126	093500	9287930	5920	5920	5920	5920	0
699	20241126	093400	9287930	5920	5920	5920	5920	0
700	20241126	093300	9287930	5920	5920	5920	5920	0
701	20241126	093200	9287930	5920	5920	5920	5920	0
702	20241126	093100	9287930	5920	5920	5920	5920	0
703	20241126	093000	9287930	5920	5920	5920	5920	0
704	20241126	092900	9287930	5920	5920	5920	5920	0
705	20241126	092800	9287930	5920	5920	5920	5920	0
706	20241126	092700	9287930	5920	5920	5920	5920	0
707	20241126	092600	9287930	5920	5920	5920	5920	0
708	20241126	092500	9287930	5920	5920	5920	5920	42
709	20241126	092400	9039290	5960	5960	5960	5960	0
710	20241126	092300	9039290	5960	5960	5960	5960	0
711	20241126	092200	9039290	5960	5960	5960	5960	1
712	20241126	092100	9033330	5960	5960	5960	5960	336
713	20241126	092000	7030770	5960	5890	5960	5890	15
714	20241126	091900	6942280	5960	5960	5960	5960	102
715	20241126	091800	6334360	5960	5960	5960	5960	2
716	20241126	091700	6322440	5960	5960	5960	5900	3
717	20241126	091600	6304620	5960	5920	5960	5920	143
718	20241126	091500	5452500	5920	5920	5920	5920	1
719	20241126	091400	5446580	5920	5920	5920	5920	2
720	20241126	091300	5434740	5920	5920	5920	5920	1
721	20241126	091200	5428820	5860	5920	5920	5860	101
722	20241126	091100	4836470	5920	5920	5920	5920	1
723	20241126	091000	4830550	5900	5900	5900	5900	1
724	20241126	090900	4824650	5880	5880	5880	5880	32
725	20241126	090800	4636490	5900	5900	5900	5900	1
726	20241126	090700	4630590	5900	5920	5920	5830	216
727	20241126	090600	3355240	5940	5930	5940	5920	220
728	20241126	090500	2052810	5940	5930	5940	5930	2
729	20241126	090400	2040940	5950	5950	5950	5950	1
730	20241126	090300	2034990	5960	5960	5960	5930	4
731	20241126	090200	2011180	5960	6020	6020	5940	210
732	20241126	090100	762570	6030	6030	6030	6030	1
733	20241126	090000	756540	5970	6130	6130	5960	124