KissMeData/263810/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210200	109048830	2920	2920	2920	2920	811
3	20241126	210100	109048830	2920	2920	2920	2920	0
4	20241126	210000	109048830	2920	2920	2920	2920	0
5	20241126	205900	109048830	2920	2920	2920	2920	0
6	20241126	205800	109048830	2920	2920	2920	2920	0
7	20241126	205700	109048830	2920	2920	2920	2920	0
8	20241126	205600	109048830	2920	2920	2920	2920	0
9	20241126	205500	109048830	2920	2920	2920	2920	0
10	20241126	205400	109048830	2920	2920	2920	2920	0
11	20241126	205300	109048830	2920	2920	2920	2920	0
12	20241126	205200	109048830	2920	2920	2920	2920	0
13	20241126	205100	109048830	2920	2920	2920	2920	0
14	20241126	205000	109048830	2920	2920	2920	2920	0
15	20241126	204900	109048830	2920	2920	2920	2920	0
16	20241126	204800	109048830	2920	2920	2920	2920	0
17	20241126	204700	109048830	2920	2920	2920	2920	0
18	20241126	204600	109048830	2920	2920	2920	2920	0
19	20241126	204500	109048830	2920	2920	2920	2920	0
20	20241126	204400	109048830	2920	2920	2920	2920	0
21	20241126	204300	109048830	2920	2920	2920	2920	0
22	20241126	204200	109048830	2920	2920	2920	2920	0
23	20241126	204100	109048830	2920	2920	2920	2920	0
24	20241126	204000	109048830	2920	2920	2920	2920	0
25	20241126	203900	109048830	2920	2920	2920	2920	0
26	20241126	203800	109048830	2920	2920	2920	2920	0
27	20241126	203700	109048830	2920	2920	2920	2920	0
28	20241126	203600	109048830	2920	2920	2920	2920	0
29	20241126	203500	109048830	2920	2920	2920	2920	0
30	20241126	203400	109048830	2920	2920	2920	2920	0
31	20241126	203300	109048830	2920	2920	2920	2920	0
32	20241126	203200	109048830	2920	2920	2920	2920	811
33	20241126	203100	109048830	2920	2920	2920	2920	0
34	20241126	203000	109048830	2920	2920	2920	2920	0
35	20241126	202900	109048830	2920	2920	2920	2920	0
36	20241126	202800	109048830	2920	2920	2920	2920	0
37	20241126	202700	109048830	2920	2920	2920	2920	0
38	20241126	202600	109048830	2920	2920	2920	2920	0
39	20241126	202500	109048830	2920	2920	2920	2920	0
40	20241126	202400	109048830	2920	2920	2920	2920	0
41	20241126	202300	109048830	2920	2920	2920	2920	0
42	20241126	202200	109048830	2920	2920	2920	2920	0
43	20241126	202100	109048830	2920	2920	2920	2920	0
44	20241126	202000	109048830	2920	2920	2920	2920	0
45	20241126	201900	109048830	2920	2920	2920	2920	0
46	20241126	201800	109048830	2920	2920	2920	2920	0
47	20241126	201700	109048830	2920	2920	2920	2920	0
48	20241126	201600	109048830	2920	2920	2920	2920	0
49	20241126	201500	109048830	2920	2920	2920	2920	0
50	20241126	201400	109048830	2920	2920	2920	2920	0
51	20241126	201300	109048830	2920	2920	2920	2920	0
52	20241126	201200	109048830	2920	2920	2920	2920	0
53	20241126	201100	109048830	2920	2920	2920	2920	0
54	20241126	201000	109048830	2920	2920	2920	2920	0
55	20241126	200900	109048830	2920	2920	2920	2920	0
56	20241126	200800	109048830	2920	2920	2920	2920	0
57	20241126	200700	109048830	2920	2920	2920	2920	0
58	20241126	200600	109048830	2920	2920	2920	2920	0
59	20241126	200500	109048830	2920	2920	2920	2920	0
60	20241126	200400	109048830	2920	2920	2920	2920	0
61	20241126	200300	109048830	2920	2920	2920	2920	0
62	20241126	200200	109048830	2920	2920	2920	2920	811
63	20241126	200100	109048830	2920	2920	2920	2920	0
64	20241126	200000	109048830	2920	2920	2920	2920	0
65	20241126	195900	109048830	2920	2920	2920	2920	0
66	20241126	195800	109048830	2920	2920	2920	2920	0
67	20241126	195700	109048830	2920	2920	2920	2920	0
68	20241126	195600	109048830	2920	2920	2920	2920	0
69	20241126	195500	109048830	2920	2920	2920	2920	0
70	20241126	195400	109048830	2920	2920	2920	2920	0
71	20241126	195300	109048830	2920	2920	2920	2920	0
72	20241126	195200	109048830	2920	2920	2920	2920	0
73	20241126	195100	109048830	2920	2920	2920	2920	0
74	20241126	195000	109048830	2920	2920	2920	2920	0
75	20241126	194900	109048830	2920	2920	2920	2920	0
76	20241126	194800	109048830	2920	2920	2920	2920	0
77	20241126	194700	109048830	2920	2920	2920	2920	0
78	20241126	194600	109048830	2920	2920	2920	2920	0
79	20241126	194500	109048830	2920	2920	2920	2920	0
80	20241126	194400	109048830	2920	2920	2920	2920	0
81	20241126	194300	109048830	2920	2920	2920	2920	0
82	20241126	194200	109048830	2920	2920	2920	2920	0
83	20241126	194100	109048830	2920	2920	2920	2920	0
84	20241126	194000	109048830	2920	2920	2920	2920	0
85	20241126	193900	109048830	2920	2920	2920	2920	0
86	20241126	193800	109048830	2920	2920	2920	2920	0
87	20241126	193700	109048830	2920	2920	2920	2920	0
88	20241126	193600	109048830	2920	2920	2920	2920	0
89	20241126	193500	109048830	2920	2920	2920	2920	0
90	20241126	193400	109048830	2920	2920	2920	2920	0
91	20241126	193300	109048830	2920	2920	2920	2920	0
92	20241126	193200	109048830	2920	2920	2920	2920	811
93	20241126	193100	109048830	2920	2920	2920	2920	0
94	20241126	193000	109048830	2920	2920	2920	2920	0
95	20241126	192900	109048830	2920	2920	2920	2920	0
96	20241126	192800	109048830	2920	2920	2920	2920	0
97	20241126	192700	109048830	2920	2920	2920	2920	0
98	20241126	192600	109048830	2920	2920	2920	2920	0
99	20241126	192500	109048830	2920	2920	2920	2920	0
100	20241126	192400	109048830	2920	2920	2920	2920	0
101	20241126	192300	109048830	2920	2920	2920	2920	0
102	20241126	192200	109048830	2920	2920	2920	2920	0
103	20241126	192100	109048830	2920	2920	2920	2920	0
104	20241126	192000	109048830	2920	2920	2920	2920	0
105	20241126	191900	109048830	2920	2920	2920	2920	0
106	20241126	191800	109048830	2920	2920	2920	2920	0
107	20241126	191700	109048830	2920	2920	2920	2920	0
108	20241126	191600	109048830	2920	2920	2920	2920	0
109	20241126	191500	109048830	2920	2920	2920	2920	0
110	20241126	191400	109048830	2920	2920	2920	2920	0
111	20241126	191300	109048830	2920	2920	2920	2920	0
112	20241126	191200	109048830	2920	2920	2920	2920	0
113	20241126	191100	109048830	2920	2920	2920	2920	0
114	20241126	191000	109048830	2920	2920	2920	2920	0
115	20241126	190900	109048830	2920	2920	2920	2920	0
116	20241126	190800	109048830	2920	2920	2920	2920	0
117	20241126	190700	109048830	2920	2920	2920	2920	0
118	20241126	190600	109048830	2920	2920	2920	2920	0
119	20241126	190500	109048830	2920	2920	2920	2920	0
120	20241126	190400	109048830	2920	2920	2920	2920	0
121	20241126	190300	109048830	2920	2920	2920	2920	0
122	20241126	190200	109048830	2920	2920	2920	2920	811
123	20241126	190100	109048830	2920	2920	2920	2920	0
124	20241126	190000	109048830	2920	2920	2920	2920	0
125	20241126	185900	109048830	2920	2920	2920	2920	0
126	20241126	185800	109048830	2920	2920	2920	2920	0
127	20241126	185700	109048830	2920	2920	2920	2920	0
128	20241126	185600	109048830	2920	2920	2920	2920	0
129	20241126	185500	109048830	2920	2920	2920	2920	0
130	20241126	185400	109048830	2920	2920	2920	2920	0
131	20241126	185300	109048830	2920	2920	2920	2920	0
132	20241126	185200	109048830	2920	2920	2920	2920	0
133	20241126	185100	109048830	2920	2920	2920	2920	0
134	20241126	185000	109048830	2920	2920	2920	2920	0
135	20241126	184900	109048830	2920	2920	2920	2920	0
136	20241126	184800	109048830	2920	2920	2920	2920	0
137	20241126	184700	109048830	2920	2920	2920	2920	0
138	20241126	184600	109048830	2920	2920	2920	2920	0
139	20241126	184500	109048830	2920	2920	2920	2920	0
140	20241126	184400	109048830	2920	2920	2920	2920	0
141	20241126	184300	109048830	2920	2920	2920	2920	0
142	20241126	184200	109048830	2920	2920	2920	2920	0
143	20241126	184100	109048830	2920	2920	2920	2920	0
144	20241126	184000	109048830	2920	2920	2920	2920	0
145	20241126	183900	109048830	2920	2920	2920	2920	0
146	20241126	183800	109048830	2920	2920	2920	2920	0
147	20241126	183700	109048830	2920	2920	2920	2920	0
148	20241126	183600	109048830	2920	2920	2920	2920	0
149	20241126	183500	109048830	2920	2920	2920	2920	0
150	20241126	183400	109048830	2920	2920	2920	2920	0
151	20241126	183300	109048830	2920	2920	2920	2920	0
152	20241126	183200	109048830	2920	2920	2920	2920	811
153	20241126	183100	109048830	2920	2920	2920	2920	0
154	20241126	183000	109048830	2920	2920	2920	2920	0
155	20241126	182900	109048830	2920	2920	2920	2920	0
156	20241126	182800	109048830	2920	2920	2920	2920	0
157	20241126	182700	109048830	2920	2920	2920	2920	0
158	20241126	182600	109048830	2920	2920	2920	2920	0
159	20241126	182500	109048830	2920	2920	2920	2920	0
160	20241126	182400	109048830	2920	2920	2920	2920	0
161	20241126	182300	109048830	2920	2920	2920	2920	0
162	20241126	182200	109048830	2920	2920	2920	2920	0
163	20241126	182100	109048830	2920	2920	2920	2920	0
164	20241126	182000	109048830	2920	2920	2920	2920	0
165	20241126	181900	109048830	2920	2920	2920	2920	0
166	20241126	181800	109048830	2920	2920	2920	2920	0
167	20241126	181700	109048830	2920	2920	2920	2920	0
168	20241126	181600	109048830	2920	2920	2920	2920	0
169	20241126	181500	109048830	2920	2920	2920	2920	0
170	20241126	181400	109048830	2920	2920	2920	2920	0
171	20241126	181300	109048830	2920	2920	2920	2920	0
172	20241126	181200	109048830	2920	2920	2920	2920	0
173	20241126	181100	109048830	2920	2920	2920	2920	0
174	20241126	181000	109048830	2920	2920	2920	2920	0
175	20241126	180900	109048830	2920	2920	2920	2920	0
176	20241126	180800	109048830	2920	2920	2920	2920	0
177	20241126	180700	109048830	2920	2920	2920	2920	0
178	20241126	180600	109048830	2920	2920	2920	2920	0
179	20241126	180500	109048830	2920	2920	2920	2920	0
180	20241126	180400	109048830	2920	2920	2920	2920	0
181	20241126	180300	109048830	2920	2920	2920	2920	0
182	20241126	180200	109048830	2920	2920	2920	2920	811
183	20241126	180100	109048830	2920	2920	2920	2920	0
184	20241126	180000	109048830	2920	2920	2920	2920	0
185	20241126	175900	109048830	2920	2920	2920	2920	0
186	20241126	175800	109048830	2920	2920	2920	2920	0
187	20241126	175700	109048830	2920	2920	2920	2920	0
188	20241126	175600	109048830	2920	2920	2920	2920	0
189	20241126	175500	109048830	2920	2920	2920	2920	0
190	20241126	175400	109048830	2920	2920	2920	2920	0
191	20241126	175300	109048830	2920	2920	2920	2920	0
192	20241126	175200	109048830	2920	2920	2920	2920	0
193	20241126	175100	109048830	2920	2920	2920	2920	0
194	20241126	175000	109048830	2920	2920	2920	2920	0
195	20241126	174900	109048830	2920	2920	2920	2920	0
196	20241126	174800	109048830	2920	2920	2920	2920	0
197	20241126	174700	109048830	2920	2920	2920	2920	0
198	20241126	174600	109048830	2920	2920	2920	2920	0
199	20241126	174500	109048830	2920	2920	2920	2920	0
200	20241126	174400	109048830	2920	2920	2920	2920	0
201	20241126	174300	109048830	2920	2920	2920	2920	0
202	20241126	174200	109048830	2920	2920	2920	2920	0
203	20241126	174100	109048830	2920	2920	2920	2920	0
204	20241126	174000	109048830	2920	2920	2920	2920	0
205	20241126	173900	109048830	2920	2920	2920	2920	0
206	20241126	173800	109048830	2920	2920	2920	2920	0
207	20241126	173700	109048830	2920	2920	2920	2920	0
208	20241126	173600	109048830	2920	2920	2920	2920	0
209	20241126	173500	109048830	2920	2920	2920	2920	0
210	20241126	173400	109048830	2920	2920	2920	2920	0
211	20241126	173300	109048830	2920	2920	2920	2920	0
212	20241126	173200	109048830	2920	2920	2920	2920	811
213	20241126	173100	109048830	2920	2920	2920	2920	0
214	20241126	173000	109048830	2920	2920	2920	2920	0
215	20241126	172900	109048830	2920	2920	2920	2920	0
216	20241126	172800	109048830	2920	2920	2920	2920	0
217	20241126	172700	109048830	2920	2920	2920	2920	0
218	20241126	172600	109048830	2920	2920	2920	2920	0
219	20241126	172500	109048830	2920	2920	2920	2920	0
220	20241126	172400	109048830	2920	2920	2920	2920	0
221	20241126	172300	109048830	2920	2920	2920	2920	0
222	20241126	172200	109048830	2920	2920	2920	2920	0
223	20241126	172100	109048830	2920	2920	2920	2920	0
224	20241126	172000	109048830	2920	2920	2920	2920	0
225	20241126	171900	109048830	2920	2920	2920	2920	0
226	20241126	171800	109048830	2920	2920	2920	2920	0
227	20241126	171700	109048830	2920	2920	2920	2920	0
228	20241126	171600	109048830	2920	2920	2920	2920	0
229	20241126	171500	109048830	2920	2920	2920	2920	0
230	20241126	171400	109048830	2920	2920	2920	2920	0
231	20241126	171300	109048830	2920	2920	2920	2920	0
232	20241126	171200	109048830	2920	2920	2920	2920	0
233	20241126	171100	109048830	2920	2920	2920	2920	0
234	20241126	171000	109048830	2920	2920	2920	2920	0
235	20241126	170900	109048830	2920	2920	2920	2920	0
236	20241126	170800	109048830	2920	2920	2920	2920	0
237	20241126	170700	109048830	2920	2920	2920	2920	0
238	20241126	170600	109048830	2920	2920	2920	2920	0
239	20241126	170500	109048830	2920	2920	2920	2920	0
240	20241126	170400	109048830	2920	2920	2920	2920	0
241	20241126	170300	109048830	2920	2920	2920	2920	0
242	20241126	170200	109048830	2920	2920	2920	2920	811
243	20241126	170100	109048830	2920	2920	2920	2920	0
244	20241126	170000	109048830	2920	2920	2920	2920	0
245	20241126	165900	109048830	2920	2920	2920	2920	0
246	20241126	165800	109048830	2920	2920	2920	2920	0
247	20241126	165700	109048830	2920	2920	2920	2920	0
248	20241126	165600	109048830	2920	2920	2920	2920	0
249	20241126	165500	109048830	2920	2920	2920	2920	0
250	20241126	165400	109048830	2920	2920	2920	2920	0
251	20241126	165300	109048830	2920	2920	2920	2920	0
252	20241126	165200	109048830	2920	2920	2920	2920	0
253	20241126	165100	109048830	2920	2920	2920	2920	0
254	20241126	165000	109048830	2920	2920	2920	2920	0
255	20241126	164900	109048830	2920	2920	2920	2920	0
256	20241126	164800	109048830	2920	2920	2920	2920	0
257	20241126	164700	109048830	2920	2920	2920	2920	0
258	20241126	164600	109048830	2920	2920	2920	2920	0
259	20241126	164500	109048830	2920	2920	2920	2920	0
260	20241126	164400	109048830	2920	2920	2920	2920	0
261	20241126	164300	109048830	2920	2920	2920	2920	0
262	20241126	164200	109048830	2920	2920	2920	2920	0
263	20241126	164100	109048830	2920	2920	2920	2920	0
264	20241126	164000	109048830	2920	2920	2920	2920	0
265	20241126	163900	109048830	2920	2920	2920	2920	0
266	20241126	163800	109048830	2920	2920	2920	2920	0
267	20241126	163700	109048830	2920	2920	2920	2920	0
268	20241126	163600	109048830	2920	2920	2920	2920	0
269	20241126	163500	109048830	2920	2920	2920	2920	0
270	20241126	163400	109048830	2920	2920	2920	2920	0
271	20241126	163300	109048830	2920	2920	2920	2920	0
272	20241126	163200	109048830	2920	2920	2920	2920	811
273	20241126	163100	109048830	2920	2920	2920	2920	0
274	20241126	163000	109048830	2920	2920	2920	2920	0
275	20241126	162900	109048830	2920	2920	2920	2920	0
276	20241126	162800	109048830	2920	2920	2920	2920	0
277	20241126	162700	109048830	2920	2920	2920	2920	0
278	20241126	162600	109048830	2920	2920	2920	2920	0
279	20241126	162500	109048830	2920	2920	2920	2920	0
280	20241126	162400	109048830	2920	2920	2920	2920	0
281	20241126	162300	109048830	2920	2920	2920	2920	0
282	20241126	162200	109048830	2920	2920	2920	2920	0
283	20241126	162100	109048830	2920	2920	2920	2920	0
284	20241126	162000	109048830	2920	2920	2920	2920	0
285	20241126	161900	109048830	2920	2920	2920	2920	0
286	20241126	161800	109048830	2920	2920	2920	2920	0
287	20241126	161700	109048830	2920	2920	2920	2920	0
288	20241126	161600	109048830	2920	2920	2920	2920	0
289	20241126	161500	109048830	2920	2920	2920	2920	0
290	20241126	161400	109048830	2920	2920	2920	2920	0
291	20241126	161300	109048830	2920	2920	2920	2920	0
292	20241126	161200	109048830	2920	2920	2920	2920	0
293	20241126	161100	109048830	2920	2920	2920	2920	0
294	20241126	161000	109048830	2920	2920	2920	2920	0
295	20241126	160900	109048830	2920	2920	2920	2920	0
296	20241126	160800	109048830	2920	2920	2920	2920	0
297	20241126	160700	109048830	2920	2920	2920	2920	0
298	20241126	160600	109048830	2920	2920	2920	2920	0
299	20241126	160500	109048830	2920	2920	2920	2920	0
300	20241126	160400	109048830	2920	2920	2920	2920	0
301	20241126	160300	109048830	2920	2920	2920	2920	0
302	20241126	160200	109048830	2920	2920	2920	2920	811
303	20241126	160100	109048830	2920	2920	2920	2920	0
304	20241126	160000	109048830	2920	2920	2920	2920	0
305	20241126	155900	109048830	2920	2920	2920	2920	0
306	20241126	155800	109048830	2920	2920	2920	2920	0
307	20241126	155700	109048830	2920	2920	2920	2920	0
308	20241126	155600	109048830	2920	2920	2920	2920	0
309	20241126	155500	109048830	2920	2920	2920	2920	0
310	20241126	155400	109048830	2920	2920	2920	2920	0
311	20241126	155300	109048830	2920	2920	2920	2920	0
312	20241126	155200	109048830	2920	2920	2920	2920	0
313	20241126	155100	109048830	2920	2920	2920	2920	0
314	20241126	155000	109048830	2920	2920	2920	2920	0
315	20241126	154900	109048830	2920	2920	2920	2920	0
316	20241126	154800	109048830	2920	2920	2920	2920	0
317	20241126	154700	109048830	2920	2920	2920	2920	0
318	20241126	154600	109048830	2920	2920	2920	2920	0
319	20241126	154500	109048830	2920	2920	2920	2920	0
320	20241126	154400	109048830	2920	2920	2920	2920	0
321	20241126	154300	109048830	2920	2920	2920	2920	0
322	20241126	154200	109048830	2920	2920	2920	2920	0
323	20241126	154100	109048830	2920	2920	2920	2920	0
324	20241126	154000	109048830	2920	2920	2920	2920	0
325	20241126	153900	109048830	2920	2920	2920	2920	0
326	20241126	153800	109048830	2920	2920	2920	2920	0
327	20241126	153700	109048830	2920	2920	2920	2920	0
328	20241126	153600	109048830	2920	2920	2920	2920	0
329	20241126	153500	109048830	2920	2920	2920	2920	0
330	20241126	153400	109048830	2920	2920	2920	2920	0
331	20241126	153300	109048830	2920	2920	2920	2920	0
332	20241126	153200	109048830	2920	2920	2920	2920	811
333	20241126	153100	109048830	2920	2920	2920	2920	0
334	20241126	153000	109048830	2920	2920	2920	2920	811
335	20241126	152900	106680710	2915	2915	2915	2915	0
336	20241126	152800	106680710	2915	2915	2915	2915	0
337	20241126	152700	106680710	2915	2915	2915	2915	0
338	20241126	152600	106680710	2915	2915	2915	2915	0
339	20241126	152500	106680710	2915	2915	2915	2915	0
340	20241126	152400	106680710	2915	2915	2915	2915	0
341	20241126	152300	106680710	2915	2915	2915	2915	0
342	20241126	152200	106680710	2915	2915	2915	2915	0
343	20241126	152100	106680710	2915	2915	2915	2915	0
344	20241126	152000	106680710	2915	2915	2915	2915	0
345	20241126	151900	106680710	2915	2905	2915	2905	536
346	20241126	151800	105122230	2905	2905	2905	2905	67
347	20241126	151700	104927595	2905	2905	2905	2905	50
348	20241126	151600	104782345	2905	2900	2905	2900	160
349	20241126	151500	104318295	2900	2900	2900	2900	50
350	20241126	151400	104173295	2900	2895	2900	2895	505
351	20241126	151300	102711310	2895	2895	2895	2895	0
352	20241126	151200	102711310	2895	2895	2895	2895	0
353	20241126	151100	102711310	2895	2895	2895	2895	0
354	20241126	151000	102711310	2895	2895	2895	2895	3
355	20241126	150900	102702625	2895	2895	2895	2895	16
356	20241126	150800	102656305	2895	2895	2895	2895	70
357	20241126	150700	102453655	2895	2895	2895	2895	0
358	20241126	150600	102453655	2895	2885	2895	2885	225
359	20241126	150500	101804060	2885	2885	2885	2885	12
360	20241126	150400	101769440	2870	2870	2870	2870	600
361	20241126	150300	100047440	2870	2870	2870	2870	0
362	20241126	150200	100047440	2870	2880	2880	2870	1000
363	20241126	150100	97175025	2880	2880	2880	2880	293
364	20241126	150000	96331185	2880	2890	2890	2880	120
365	20241126	145900	95985465	2890	2890	2890	2890	0
366	20241126	145800	95985465	2890	2890	2890	2890	0
367	20241126	145700	95985465	2890	2890	2890	2890	30
368	20241126	145600	95898765	2890	2890	2890	2890	0
369	20241126	145500	95898765	2890	2890	2890	2890	15
370	20241126	145400	95855415	2880	2880	2880	2880	20
371	20241126	145300	95797815	2885	2885	2885	2885	0
372	20241126	145200	95797815	2885	2885	2885	2885	0
373	20241126	145100	95797815	2885	2885	2885	2885	693
374	20241126	145000	93798510	2890	2890	2890	2890	300
375	20241126	144900	92931510	2895	2895	2895	2895	0
376	20241126	144800	92931510	2895	2895	2895	2895	0
377	20241126	144700	92931510	2895	2895	2895	2895	0
378	20241126	144600	92931510	2895	2895	2895	2895	0
379	20241126	144500	92931510	2895	2895	2895	2895	0
380	20241126	144400	92931510	2895	2895	2895	2895	0
381	20241126	144300	92931510	2895	2895	2895	2895	10
382	20241126	144200	92902560	2895	2895	2895	2895	0
383	20241126	144100	92902560	2895	2895	2895	2895	1
384	20241126	144000	92899665	2895	2895	2895	2895	0
385	20241126	143900	92899665	2895	2895	2895	2895	0
386	20241126	143800	92899665	2895	2895	2895	2895	0
387	20241126	143700	92899665	2895	2895	2895	2895	0
388	20241126	143600	92899665	2895	2895	2895	2895	0
389	20241126	143500	92899665	2895	2895	2895	2895	0
390	20241126	143400	92899665	2895	2895	2895	2895	0
391	20241126	143300	92899665	2895	2895	2895	2895	0
392	20241126	143200	92899665	2895	2895	2895	2895	0
393	20241126	143100	92899665	2895	2895	2895	2895	2
394	20241126	143000	92893875	2890	2890	2890	2890	1500
395	20241126	142900	88558875	2895	2895	2895	2895	1724
396	20241126	142800	83567895	2910	2905	2910	2905	10
397	20241126	142700	83538800	2905	2905	2905	2905	0
398	20241126	142600	83538800	2905	2905	2905	2905	0
399	20241126	142500	83538800	2905	2905	2905	2905	0
400	20241126	142400	83538800	2905	2905	2905	2905	0
401	20241126	142300	83538800	2905	2905	2905	2905	0
402	20241126	142200	83538800	2905	2905	2905	2905	2
403	20241126	142100	83532990	2910	2910	2910	2910	0
404	20241126	142000	83532990	2910	2910	2910	2910	0
405	20241126	141900	83532990	2910	2910	2910	2910	0
406	20241126	141800	83532990	2910	2910	2910	2910	0
407	20241126	141700	83532990	2910	2905	2910	2905	552
408	20241126	141600	81929425	2910	2905	2910	2905	54
409	20241126	141500	81772550	2915	2915	2915	2915	0
410	20241126	141400	81772550	2915	2915	2915	2915	0
411	20241126	141300	81772550	2915	2915	2915	2915	0
412	20241126	141200	81772550	2915	2905	2915	2905	256
413	20241126	141100	81028830	2905	2890	2905	2880	3196
414	20241126	141000	71817700	2920	2920	2920	2920	0
415	20241126	140900	71817700	2920	2910	2920	2910	15
416	20241126	140800	71773990	2905	2905	2905	2905	0
417	20241126	140700	71773990	2905	2905	2905	2905	1185
418	20241126	140600	68331565	2905	2905	2905	2905	15
419	20241126	140500	68287990	2905	2880	2905	2875	553
420	20241126	140400	66696295	2905	2905	2905	2905	0
421	20241126	140300	66696295	2905	2905	2905	2905	0
422	20241126	140200	66696295	2905	2905	2905	2905	0
423	20241126	140100	66696295	2905	2905	2905	2905	0
424	20241126	140000	66696295	2905	2905	2905	2905	0
425	20241126	135900	66696295	2905	2905	2905	2905	0
426	20241126	135800	66696295	2905	2905	2905	2905	0
427	20241126	135700	66696295	2905	2905	2905	2905	0
428	20241126	135600	66696295	2905	2905	2905	2905	0
429	20241126	135500	66696295	2905	2905	2905	2905	0
430	20241126	135400	66696295	2905	2905	2905	2905	0
431	20241126	135300	66696295	2905	2905	2905	2905	0
432	20241126	135200	66696295	2905	2905	2905	2905	0
433	20241126	135100	66696295	2905	2905	2905	2905	0
434	20241126	135000	66696295	2905	2900	2905	2900	795
435	20241126	134900	64390780	2905	2900	2905	2900	10
436	20241126	134800	64361760	2875	2880	2880	2875	1615
437	20241126	134700	59711330	2905	2905	2905	2905	0
438	20241126	134600	59711330	2905	2905	2905	2905	0
439	20241126	134500	59711330	2905	2900	2905	2900	280
440	20241126	134400	58899315	2890	2890	2890	2890	2
441	20241126	134300	58893535	2885	2890	2890	2885	12
442	20241126	134200	58858905	2900	2900	2900	2900	0
443	20241126	134100	58858905	2900	2900	2900	2900	20
444	20241126	134000	58800905	2890	2890	2890	2890	700
445	20241126	133900	56777905	2900	2890	2900	2890	29
446	20241126	133800	56694075	2900	2900	2900	2900	0
447	20241126	133700	56694075	2900	2900	2900	2900	30
448	20241126	133600	56607075	2890	2890	2890	2890	0
449	20241126	133500	56607075	2890	2890	2890	2890	243
450	20241126	133400	55904805	2890	2890	2890	2890	0
451	20241126	133300	55904805	2890	2890	2890	2890	0
452	20241126	133200	55904805	2890	2890	2890	2890	0
453	20241126	133100	55904805	2890	2890	2890	2890	0
454	20241126	133000	55904805	2890	2890	2890	2890	0
455	20241126	132900	55904805	2890	2890	2890	2890	0
456	20241126	132800	55904805	2890	2890	2890	2890	1380
457	20241126	132700	51916605	2890	2890	2890	2890	0
458	20241126	132600	51916605	2890	2890	2890	2890	0
459	20241126	132500	51916605	2890	2890	2890	2890	0
460	20241126	132400	51916605	2890	2890	2890	2880	1112
461	20241126	132300	48708555	2890	2890	2890	2890	100
462	20241126	132200	48419555	2890	2885	2890	2885	101
463	20241126	132100	48127670	2890	2890	2890	2890	1527
464	20241126	132000	43714640	2890	2890	2890	2890	1
465	20241126	131900	43711750	2910	2910	2910	2910	0
466	20241126	131800	43711750	2910	2910	2910	2910	0
467	20241126	131700	43711750	2910	2910	2910	2910	0
468	20241126	131600	43711750	2910	2910	2910	2910	0
469	20241126	131500	43711750	2910	2910	2910	2910	0
470	20241126	131400	43711750	2910	2910	2910	2910	0
471	20241126	131300	43711750	2910	2910	2910	2910	0
472	20241126	131200	43711750	2910	2910	2910	2910	0
473	20241126	131100	43711750	2910	2910	2910	2910	0
474	20241126	131000	43711750	2910	2910	2910	2910	0
475	20241126	130900	43711750	2910	2910	2910	2910	1
476	20241126	130800	43708840	2890	2895	2895	2890	10
477	20241126	130700	43679935	2910	2910	2910	2910	0
478	20241126	130600	43679935	2910	2910	2910	2910	0
479	20241126	130500	43679935	2910	2910	2910	2910	0
480	20241126	130400	43679935	2910	2910	2910	2910	0
481	20241126	130300	43679935	2910	2910	2910	2910	0
482	20241126	130200	43679935	2910	2910	2910	2910	0
483	20241126	130100	43679935	2910	2910	2910	2910	0
484	20241126	130000	43679935	2910	2900	2910	2895	346
485	20241126	125900	42677085	2920	2920	2920	2920	0
486	20241126	125800	42677085	2920	2920	2920	2920	0
487	20241126	125700	42677085	2920	2920	2920	2920	0
488	20241126	125600	42677085	2920	2920	2920	2920	0
489	20241126	125500	42677085	2920	2920	2920	2920	0
490	20241126	125400	42677085	2920	2920	2920	2920	0
491	20241126	125300	42677085	2920	2920	2920	2920	0
492	20241126	125200	42677085	2920	2920	2920	2920	0
493	20241126	125100	42677085	2920	2920	2920	2920	0
494	20241126	125000	42677085	2920	2920	2920	2920	0
495	20241126	124900	42677085	2920	2920	2920	2920	0
496	20241126	124800	42677085	2920	2920	2920	2920	0
497	20241126	124700	42677085	2920	2920	2920	2920	0
498	20241126	124600	42677085	2920	2920	2920	2920	0
499	20241126	124500	42677085	2920	2920	2920	2920	0
500	20241126	124400	42677085	2920	2920	2920	2920	0
501	20241126	124300	42677085	2920	2920	2920	2920	0
502	20241126	124200	42677085	2920	2920	2920	2920	0
503	20241126	124100	42677085	2920	2920	2920	2920	0
504	20241126	124000	42677085	2920	2920	2920	2920	0
505	20241126	123900	42677085	2920	2920	2920	2920	0
506	20241126	123800	42677085	2920	2920	2920	2920	0
507	20241126	123700	42677085	2920	2920	2920	2920	0
508	20241126	123600	42677085	2920	2920	2920	2920	0
509	20241126	123500	42677085	2920	2920	2920	2920	0
510	20241126	123400	42677085	2920	2920	2920	2920	0
511	20241126	123300	42677085	2920	2920	2920	2920	10
512	20241126	123200	42647885	2920	2920	2920	2920	0
513	20241126	123100	42647885	2920	2920	2920	2920	0
514	20241126	123000	42647885	2920	2920	2920	2920	0
515	20241126	122900	42647885	2920	2920	2920	2920	0
516	20241126	122800	42647885	2920	2920	2920	2920	0
517	20241126	122700	42647885	2920	2920	2920	2920	0
518	20241126	122600	42647885	2920	2920	2920	2920	0
519	20241126	122500	42647885	2920	2920	2920	2920	0
520	20241126	122400	42647885	2920	2920	2920	2920	0
521	20241126	122300	42647885	2920	2920	2920	2920	0
522	20241126	122200	42647885	2920	2920	2920	2920	10
523	20241126	122100	42618685	2920	2920	2920	2920	10
524	20241126	122000	42589485	2920	2920	2920	2920	1
525	20241126	121900	42586565	2905	2905	2905	2905	0
526	20241126	121800	42586565	2905	2905	2905	2905	0
527	20241126	121700	42586565	2905	2905	2905	2905	0
528	20241126	121600	42586565	2905	2905	2905	2905	1
529	20241126	121500	42583660	2920	2920	2920	2920	0
530	20241126	121400	42583660	2920	2920	2920	2920	0
531	20241126	121300	42583660	2920	2920	2920	2920	0
532	20241126	121200	42583660	2920	2920	2920	2920	1
533	20241126	121100	42580740	2905	2905	2905	2905	0
534	20241126	121000	42580740	2905	2905	2905	2905	0
535	20241126	120900	42580740	2905	2905	2905	2905	0
536	20241126	120800	42580740	2905	2905	2905	2905	0
537	20241126	120700	42580740	2905	2905	2905	2905	0
538	20241126	120600	42580740	2905	2905	2905	2905	1
539	20241126	120500	42577835	2920	2920	2920	2920	0
540	20241126	120400	42577835	2920	2920	2920	2920	0
541	20241126	120300	42577835	2920	2920	2920	2920	1
542	20241126	120200	42574915	2905	2905	2905	2905	0
543	20241126	120100	42574915	2905	2905	2905	2905	1
544	20241126	120000	42572010	2905	2905	2905	2905	1
545	20241126	115900	42569105	2920	2920	2920	2920	0
546	20241126	115800	42569105	2920	2920	2920	2920	0
547	20241126	115700	42569105	2920	2920	2920	2920	0
548	20241126	115600	42569105	2920	2920	2920	2920	0
549	20241126	115500	42569105	2920	2920	2920	2920	0
550	20241126	115400	42569105	2920	2900	2920	2900	2
551	20241126	115300	42563285	2900	2900	2900	2900	0
552	20241126	115200	42563285	2900	2900	2900	2900	0
553	20241126	115100	42563285	2900	2900	2900	2900	0
554	20241126	115000	42563285	2900	2900	2900	2900	0
555	20241126	114900	42563285	2900	2900	2900	2900	0
556	20241126	114800	42563285	2900	2900	2900	2900	1
557	20241126	114700	42560385	2920	2920	2920	2920	0
558	20241126	114600	42560385	2920	2920	2920	2920	0
559	20241126	114500	42560385	2920	2920	2920	2920	0
560	20241126	114400	42560385	2920	2920	2920	2920	0
561	20241126	114300	42560385	2920	2920	2920	2920	1
562	20241126	114200	42557465	2900	2900	2900	2900	1
563	20241126	114100	42554565	2920	2920	2920	2920	0
564	20241126	114000	42554565	2920	2920	2920	2920	0
565	20241126	113900	42554565	2920	2920	2920	2920	0
566	20241126	113800	42554565	2920	2920	2920	2920	0
567	20241126	113700	42554565	2920	2920	2920	2920	0
568	20241126	113600	42554565	2920	2900	2920	2900	2
569	20241126	113500	42548745	2920	2920	2920	2920	0
570	20241126	113400	42548745	2920	2920	2920	2920	0
571	20241126	113300	42548745	2920	2920	2920	2920	0
572	20241126	113200	42548745	2920	2920	2920	2920	1
573	20241126	113100	42545825	2900	2900	2900	2900	2
574	20241126	113000	42540025	2900	2920	2920	2900	2
575	20241126	112900	42534205	2920	2920	2920	2920	0
576	20241126	112800	42534205	2920	2920	2920	2920	0
577	20241126	112700	42534205	2920	2920	2920	2900	3
578	20241126	112600	42525465	2920	2920	2920	2920	1
579	20241126	112500	42522545	2920	2920	2920	2920	0
580	20241126	112400	42522545	2920	2920	2920	2900	4
581	20241126	112300	42510885	2900	2920	2920	2900	11
582	20241126	112200	42478785	2920	2920	2920	2920	0
583	20241126	112100	42478785	2920	2920	2920	2920	0
584	20241126	112000	42478785	2920	2920	2920	2920	0
585	20241126	111900	42478785	2920	2915	2920	2915	2
586	20241126	111800	42472950	2900	2900	2900	2900	1
587	20241126	111700	42470050	2920	2920	2920	2920	0
588	20241126	111600	42470050	2920	2915	2920	2915	2
589	20241126	111500	42464215	2900	2900	2900	2900	0
590	20241126	111400	42464215	2900	2900	2900	2900	0
591	20241126	111300	42464215	2900	2900	2900	2900	0
592	20241126	111200	42464215	2900	2900	2900	2900	1
593	20241126	111100	42461315	2920	2920	2920	2920	0
594	20241126	111000	42461315	2920	2920	2920	2920	0
595	20241126	110900	42461315	2920	2920	2920	2920	0
596	20241126	110800	42461315	2920	2920	2920	2920	0
597	20241126	110700	42461315	2920	2915	2920	2915	2
598	20241126	110600	42455480	2900	2900	2900	2900	1
599	20241126	110500	42452580	2925	2925	2925	2925	0
600	20241126	110400	42452580	2925	2925	2925	2925	0
601	20241126	110300	42452580	2925	2925	2925	2925	0
602	20241126	110200	42452580	2925	2925	2925	2925	0
603	20241126	110100	42452580	2925	2920	2925	2920	32
604	20241126	110000	42359130	2900	2900	2900	2900	1
605	20241126	105900	42356230	2900	2900	2900	2900	0
606	20241126	105800	42356230	2900	2900	2900	2900	0
607	20241126	105700	42356230	2900	2900	2900	2900	0
608	20241126	105600	42356230	2900	2900	2900	2900	0
609	20241126	105500	42356230	2900	2900	2900	2900	0
610	20241126	105400	42356230	2900	2900	2900	2900	1
611	20241126	105300	42353330	2910	2910	2910	2910	0
612	20241126	105200	42353330	2910	2910	2910	2910	23
613	20241126	105100	42286400	2925	2925	2925	2925	0
614	20241126	105000	42286400	2925	2925	2925	2925	0
615	20241126	104900	42286400	2925	2925	2925	2925	1
616	20241126	104800	42283475	2910	2910	2910	2910	1
617	20241126	104700	42280565	2925	2920	2925	2920	51
618	20241126	104600	42131640	2915	2915	2915	2915	144
619	20241126	104500	41711880	2925	2920	2925	2920	5
620	20241126	104400	41697275	2920	2915	2920	2915	306
621	20241126	104300	40805035	2910	2905	2910	2905	1776
622	20241126	104200	35640345	2900	2900	2900	2900	72
623	20241126	104100	35431545	2905	2905	2905	2905	0
624	20241126	104000	35431545	2905	2905	2905	2905	0
625	20241126	103900	35431545	2905	2900	2905	2900	102
626	20241126	103800	35135735	2905	2905	2905	2905	0
627	20241126	103700	35135735	2905	2905	2905	2905	0
628	20241126	103600	35135735	2905	2885	2905	2885	104
629	20241126	103500	34835635	2905	2885	2905	2885	150
630	20241126	103400	34400885	2885	2895	2895	2885	50
631	20241126	103300	34256430	2905	2905	2905	2905	1
632	20241126	103200	34253525	2895	2895	2895	2895	0
633	20241126	103100	34253525	2895	2895	2895	2895	0
634	20241126	103000	34253525	2895	2895	2895	2895	1
635	20241126	102900	34250630	2910	2910	2910	2910	0
636	20241126	102800	34250630	2910	2910	2910	2910	0
637	20241126	102700	34250630	2910	2910	2910	2910	2
638	20241126	102600	34244810	2895	2895	2895	2895	0
639	20241126	102500	34244810	2895	2895	2895	2895	0
640	20241126	102400	34244810	2895	2895	2895	2895	1
641	20241126	102300	34241915	2910	2910	2910	2910	0
642	20241126	102200	34241915	2910	2910	2910	2910	200
643	20241126	102100	33659915	2910	2910	2910	2910	0
644	20241126	102000	33659915	2910	2910	2910	2910	2
645	20241126	101900	33654095	2895	2895	2895	2895	0
646	20241126	101800	33654095	2895	2895	2895	2895	1
647	20241126	101700	33651200	2920	2920	2920	2920	0
648	20241126	101600	33651200	2920	2900	2920	2900	346
649	20241126	101500	32646610	2900	2900	2900	2900	172
650	20241126	101400	32147810	2900	2900	2900	2900	2
651	20241126	101300	32142010	2895	2895	2895	2895	0
652	20241126	101200	32142010	2895	2895	2895	2895	1
653	20241126	101100	32139115	2910	2910	2910	2910	0
654	20241126	101000	32139115	2910	2910	2910	2910	0
655	20241126	100900	32139115	2910	2910	2910	2910	0
656	20241126	100800	32139115	2910	2910	2910	2910	2
657	20241126	100700	32133295	2910	2905	2910	2905	32
658	20241126	100600	32040325	2895	2895	2895	2895	1
659	20241126	100500	32037430	2910	2910	2910	2910	0
660	20241126	100400	32037430	2910	2910	2910	2910	0
661	20241126	100300	32037430	2910	2910	2910	2910	0
662	20241126	100200	32037430	2910	2910	2910	2910	0
663	20241126	100100	32037430	2910	2910	2910	2910	0
664	20241126	100000	32037430	2910	2895	2910	2895	56
665	20241126	095900	31874775	2910	2910	2910	2910	0
666	20241126	095800	31874775	2910	2910	2910	2910	0
667	20241126	095700	31874775	2910	2910	2910	2910	0
668	20241126	095600	31874775	2910	2910	2910	2910	20
669	20241126	095500	31816575	2910	2910	2910	2910	0
670	20241126	095400	31816575	2910	2910	2910	2910	0
671	20241126	095300	31816575	2910	2900	2910	2900	821
672	20241126	095200	29431470	2910	2910	2910	2910	0
673	20241126	095100	29431470	2910	2915	2935	2905	1933
674	20241126	095000	23769480	2910	2890	2910	2890	2308
675	20241126	094900	17068745	2890	2890	2890	2890	0
676	20241126	094800	17068745	2890	2890	2890	2890	0
677	20241126	094700	17068745	2890	2890	2890	2890	0
678	20241126	094600	17068745	2890	2890	2890	2890	0
679	20241126	094500	17068745	2890	2890	2890	2890	0
680	20241126	094400	17068745	2890	2890	2890	2890	0
681	20241126	094300	17068745	2890	2890	2890	2890	0
682	20241126	094200	17068745	2890	2890	2890	2890	0
683	20241126	094100	17068745	2890	2890	2890	2890	1
684	20241126	094000	17065855	2890	2890	2890	2890	2
685	20241126	093900	17060075	2875	2890	2890	2875	35
686	20241126	093800	16959275	2885	2885	2885	2885	1
687	20241126	093700	16956390	2890	2890	2890	2890	0
688	20241126	093600	16956390	2890	2890	2890	2890	0
689	20241126	093500	16956390	2890	2890	2890	2890	6
690	20241126	093400	16939050	2895	2895	2895	2895	0
691	20241126	093300	16939050	2895	2905	2905	2895	310
692	20241126	093200	16038600	2905	2905	2905	2905	0
693	20241126	093100	16038600	2905	2905	2905	2905	0
694	20241126	093000	16038600	2905	2905	2905	2905	0
695	20241126	092900	16038600	2905	2905	2905	2905	0
696	20241126	092800	16038600	2905	2905	2905	2905	0
697	20241126	092700	16038600	2905	2905	2905	2905	0
698	20241126	092600	16038600	2905	2895	2905	2895	20
699	20241126	092500	15980680	2905	2905	2905	2905	0
700	20241126	092400	15980680	2905	2905	2905	2905	0
701	20241126	092300	15980680	2905	2905	2905	2905	0
702	20241126	092200	15980680	2905	2905	2905	2905	10
703	20241126	092100	15951630	2910	2905	2910	2905	301
704	20241126	092000	15077220	2910	2910	2910	2910	2
705	20241126	091900	15071400	2890	2890	2890	2890	0
706	20241126	091800	15071400	2890	2890	2890	2890	5
707	20241126	091700	15056950	2895	2895	2895	2895	0
708	20241126	091600	15056950	2895	2895	2895	2895	0
709	20241126	091500	15056950	2895	2895	2895	2895	0
710	20241126	091400	15056950	2895	2910	2910	2895	51
711	20241126	091300	14909290	2895	2885	2935	2885	3588
712	20241126	091200	4445850	2895	2895	2895	2895	0
713	20241126	091100	4445850	2895	2895	2895	2895	0
714	20241126	091000	4445850	2895	2895	2895	2895	0
715	20241126	090900	4445850	2895	2895	2895	2895	0
716	20241126	090800	4445850	2895	2895	2895	2895	0
717	20241126	090700	4445850	2895	2895	2895	2895	6
718	20241126	090600	4428480	2875	2885	2885	2875	193
719	20241126	090500	3872295	2900	2900	2900	2900	10
720	20241126	090400	3843295	2900	2900	2900	2900	1
721	20241126	090300	3840395	2905	2905	2905	2905	0
722	20241126	090200	3840395	2905	2905	2905	2905	0
723	20241126	090100	3840395	2905	2905	2905	2905	0
724	20241126	090000	3840395	2905	2905	2905	2890	1324