KissMeData/204020/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204200	89162690	2920	2920	2920	2920	663
3	20241126	204100	89162690	2920	2920	2920	2920	0
4	20241126	204000	89162690	2920	2920	2920	2920	0
5	20241126	203900	89162690	2920	2920	2920	2920	0
6	20241126	203800	89162690	2920	2920	2920	2920	0
7	20241126	203700	89162690	2920	2920	2920	2920	0
8	20241126	203600	89162690	2920	2920	2920	2920	0
9	20241126	203500	89162690	2920	2920	2920	2920	0
10	20241126	203400	89162690	2920	2920	2920	2920	0
11	20241126	203300	89162690	2920	2920	2920	2920	0
12	20241126	203200	89162690	2920	2920	2920	2920	0
13	20241126	203100	89162690	2920	2920	2920	2920	0
14	20241126	203000	89162690	2920	2920	2920	2920	0
15	20241126	202900	89162690	2920	2920	2920	2920	0
16	20241126	202800	89162690	2920	2920	2920	2920	0
17	20241126	202700	89162690	2920	2920	2920	2920	0
18	20241126	202600	89162690	2920	2920	2920	2920	0
19	20241126	202500	89162690	2920	2920	2920	2920	0
20	20241126	202400	89162690	2920	2920	2920	2920	0
21	20241126	202300	89162690	2920	2920	2920	2920	0
22	20241126	202200	89162690	2920	2920	2920	2920	0
23	20241126	202100	89162690	2920	2920	2920	2920	0
24	20241126	202000	89162690	2920	2920	2920	2920	0
25	20241126	201900	89162690	2920	2920	2920	2920	0
26	20241126	201800	89162690	2920	2920	2920	2920	0
27	20241126	201700	89162690	2920	2920	2920	2920	0
28	20241126	201600	89162690	2920	2920	2920	2920	0
29	20241126	201500	89162690	2920	2920	2920	2920	0
30	20241126	201400	89162690	2920	2920	2920	2920	0
31	20241126	201300	89162690	2920	2920	2920	2920	0
32	20241126	201200	89162690	2920	2920	2920	2920	663
33	20241126	201100	89162690	2920	2920	2920	2920	0
34	20241126	201000	89162690	2920	2920	2920	2920	0
35	20241126	200900	89162690	2920	2920	2920	2920	0
36	20241126	200800	89162690	2920	2920	2920	2920	0
37	20241126	200700	89162690	2920	2920	2920	2920	0
38	20241126	200600	89162690	2920	2920	2920	2920	0
39	20241126	200500	89162690	2920	2920	2920	2920	0
40	20241126	200400	89162690	2920	2920	2920	2920	0
41	20241126	200300	89162690	2920	2920	2920	2920	0
42	20241126	200200	89162690	2920	2920	2920	2920	0
43	20241126	200100	89162690	2920	2920	2920	2920	0
44	20241126	200000	89162690	2920	2920	2920	2920	0
45	20241126	195900	89162690	2920	2920	2920	2920	0
46	20241126	195800	89162690	2920	2920	2920	2920	0
47	20241126	195700	89162690	2920	2920	2920	2920	0
48	20241126	195600	89162690	2920	2920	2920	2920	0
49	20241126	195500	89162690	2920	2920	2920	2920	0
50	20241126	195400	89162690	2920	2920	2920	2920	0
51	20241126	195300	89162690	2920	2920	2920	2920	0
52	20241126	195200	89162690	2920	2920	2920	2920	0
53	20241126	195100	89162690	2920	2920	2920	2920	0
54	20241126	195000	89162690	2920	2920	2920	2920	0
55	20241126	194900	89162690	2920	2920	2920	2920	0
56	20241126	194800	89162690	2920	2920	2920	2920	0
57	20241126	194700	89162690	2920	2920	2920	2920	0
58	20241126	194600	89162690	2920	2920	2920	2920	0
59	20241126	194500	89162690	2920	2920	2920	2920	0
60	20241126	194400	89162690	2920	2920	2920	2920	0
61	20241126	194300	89162690	2920	2920	2920	2920	0
62	20241126	194200	89162690	2920	2920	2920	2920	663
63	20241126	194100	89162690	2920	2920	2920	2920	0
64	20241126	194000	89162690	2920	2920	2920	2920	0
65	20241126	193900	89162690	2920	2920	2920	2920	0
66	20241126	193800	89162690	2920	2920	2920	2920	0
67	20241126	193700	89162690	2920	2920	2920	2920	0
68	20241126	193600	89162690	2920	2920	2920	2920	0
69	20241126	193500	89162690	2920	2920	2920	2920	0
70	20241126	193400	89162690	2920	2920	2920	2920	0
71	20241126	193300	89162690	2920	2920	2920	2920	0
72	20241126	193200	89162690	2920	2920	2920	2920	0
73	20241126	193100	89162690	2920	2920	2920	2920	0
74	20241126	193000	89162690	2920	2920	2920	2920	0
75	20241126	192900	89162690	2920	2920	2920	2920	0
76	20241126	192800	89162690	2920	2920	2920	2920	0
77	20241126	192700	89162690	2920	2920	2920	2920	0
78	20241126	192600	89162690	2920	2920	2920	2920	0
79	20241126	192500	89162690	2920	2920	2920	2920	0
80	20241126	192400	89162690	2920	2920	2920	2920	0
81	20241126	192300	89162690	2920	2920	2920	2920	0
82	20241126	192200	89162690	2920	2920	2920	2920	0
83	20241126	192100	89162690	2920	2920	2920	2920	0
84	20241126	192000	89162690	2920	2920	2920	2920	0
85	20241126	191900	89162690	2920	2920	2920	2920	0
86	20241126	191800	89162690	2920	2920	2920	2920	0
87	20241126	191700	89162690	2920	2920	2920	2920	0
88	20241126	191600	89162690	2920	2920	2920	2920	0
89	20241126	191500	89162690	2920	2920	2920	2920	0
90	20241126	191400	89162690	2920	2920	2920	2920	0
91	20241126	191300	89162690	2920	2920	2920	2920	0
92	20241126	191200	89162690	2920	2920	2920	2920	663
93	20241126	191100	89162690	2920	2920	2920	2920	0
94	20241126	191000	89162690	2920	2920	2920	2920	0
95	20241126	190900	89162690	2920	2920	2920	2920	0
96	20241126	190800	89162690	2920	2920	2920	2920	0
97	20241126	190700	89162690	2920	2920	2920	2920	0
98	20241126	190600	89162690	2920	2920	2920	2920	0
99	20241126	190500	89162690	2920	2920	2920	2920	0
100	20241126	190400	89162690	2920	2920	2920	2920	0
101	20241126	190300	89162690	2920	2920	2920	2920	0
102	20241126	190200	89162690	2920	2920	2920	2920	0
103	20241126	190100	89162690	2920	2920	2920	2920	0
104	20241126	190000	89162690	2920	2920	2920	2920	0
105	20241126	185900	89162690	2920	2920	2920	2920	0
106	20241126	185800	89162690	2920	2920	2920	2920	0
107	20241126	185700	89162690	2920	2920	2920	2920	0
108	20241126	185600	89162690	2920	2920	2920	2920	0
109	20241126	185500	89162690	2920	2920	2920	2920	0
110	20241126	185400	89162690	2920	2920	2920	2920	0
111	20241126	185300	89162690	2920	2920	2920	2920	0
112	20241126	185200	89162690	2920	2920	2920	2920	0
113	20241126	185100	89162690	2920	2920	2920	2920	0
114	20241126	185000	89162690	2920	2920	2920	2920	0
115	20241126	184900	89162690	2920	2920	2920	2920	0
116	20241126	184800	89162690	2920	2920	2920	2920	0
117	20241126	184700	89162690	2920	2920	2920	2920	0
118	20241126	184600	89162690	2920	2920	2920	2920	0
119	20241126	184500	89162690	2920	2920	2920	2920	0
120	20241126	184400	89162690	2920	2920	2920	2920	0
121	20241126	184300	89162690	2920	2920	2920	2920	0
122	20241126	184200	89162690	2920	2920	2920	2920	663
123	20241126	184100	89162690	2920	2920	2920	2920	0
124	20241126	184000	89162690	2920	2920	2920	2920	0
125	20241126	183900	89162690	2920	2920	2920	2920	0
126	20241126	183800	89162690	2920	2920	2920	2920	0
127	20241126	183700	89162690	2920	2920	2920	2920	0
128	20241126	183600	89162690	2920	2920	2920	2920	0
129	20241126	183500	89162690	2920	2920	2920	2920	0
130	20241126	183400	89162690	2920	2920	2920	2920	0
131	20241126	183300	89162690	2920	2920	2920	2920	0
132	20241126	183200	89162690	2920	2920	2920	2920	0
133	20241126	183100	89162690	2920	2920	2920	2920	0
134	20241126	183000	89162690	2920	2920	2920	2920	0
135	20241126	182900	89162690	2920	2920	2920	2920	0
136	20241126	182800	89162690	2920	2920	2920	2920	0
137	20241126	182700	89162690	2920	2920	2920	2920	0
138	20241126	182600	89162690	2920	2920	2920	2920	0
139	20241126	182500	89162690	2920	2920	2920	2920	0
140	20241126	182400	89162690	2920	2920	2920	2920	0
141	20241126	182300	89162690	2920	2920	2920	2920	0
142	20241126	182200	89162690	2920	2920	2920	2920	0
143	20241126	182100	89162690	2920	2920	2920	2920	0
144	20241126	182000	89162690	2920	2920	2920	2920	0
145	20241126	181900	89162690	2920	2920	2920	2920	0
146	20241126	181800	89162690	2920	2920	2920	2920	0
147	20241126	181700	89162690	2920	2920	2920	2920	0
148	20241126	181600	89162690	2920	2920	2920	2920	0
149	20241126	181500	89162690	2920	2920	2920	2920	0
150	20241126	181400	89162690	2920	2920	2920	2920	0
151	20241126	181300	89162690	2920	2920	2920	2920	0
152	20241126	181200	89162690	2920	2920	2920	2920	663
153	20241126	181100	89162690	2920	2920	2920	2920	0
154	20241126	181000	89162690	2920	2920	2920	2920	0
155	20241126	180900	89162690	2920	2920	2920	2920	0
156	20241126	180800	89162690	2920	2920	2920	2920	0
157	20241126	180700	89162690	2920	2920	2920	2920	0
158	20241126	180600	89162690	2920	2920	2920	2920	0
159	20241126	180500	89162690	2920	2920	2920	2920	0
160	20241126	180400	89162690	2920	2920	2920	2920	0
161	20241126	180300	89162690	2920	2920	2920	2920	0
162	20241126	180200	89162690	2920	2920	2920	2920	0
163	20241126	180100	89162690	2920	2920	2920	2920	0
164	20241126	180000	89162690	2920	2920	2920	2920	0
165	20241126	175900	89162690	2920	2920	2920	2920	0
166	20241126	175800	89162690	2920	2920	2920	2920	0
167	20241126	175700	89162690	2920	2920	2920	2920	0
168	20241126	175600	89162690	2920	2920	2920	2920	0
169	20241126	175500	89162690	2920	2920	2920	2920	0
170	20241126	175400	89162690	2920	2920	2920	2920	0
171	20241126	175300	89162690	2920	2920	2920	2920	0
172	20241126	175200	89162690	2920	2920	2920	2920	0
173	20241126	175100	89162690	2920	2920	2920	2920	0
174	20241126	175000	89162690	2920	2920	2920	2920	0
175	20241126	174900	89162690	2920	2920	2920	2920	0
176	20241126	174800	89162690	2920	2920	2920	2920	0
177	20241126	174700	89162690	2920	2920	2920	2920	0
178	20241126	174600	89162690	2920	2920	2920	2920	0
179	20241126	174500	89162690	2920	2920	2920	2920	0
180	20241126	174400	89162690	2920	2920	2920	2920	0
181	20241126	174300	89162690	2920	2920	2920	2920	0
182	20241126	174200	89162690	2920	2920	2920	2920	663
183	20241126	174100	89162690	2920	2920	2920	2920	0
184	20241126	174000	89162690	2920	2920	2920	2920	0
185	20241126	173900	89162690	2920	2920	2920	2920	0
186	20241126	173800	89162690	2920	2920	2920	2920	0
187	20241126	173700	89162690	2920	2920	2920	2920	0
188	20241126	173600	89162690	2920	2920	2920	2920	0
189	20241126	173500	89162690	2920	2920	2920	2920	0
190	20241126	173400	89162690	2920	2920	2920	2920	0
191	20241126	173300	89162690	2920	2920	2920	2920	0
192	20241126	173200	89162690	2920	2920	2920	2920	0
193	20241126	173100	89162690	2920	2920	2920	2920	0
194	20241126	173000	89162690	2920	2920	2920	2920	0
195	20241126	172900	89162690	2920	2920	2920	2920	0
196	20241126	172800	89162690	2920	2920	2920	2920	0
197	20241126	172700	89162690	2920	2920	2920	2920	0
198	20241126	172600	89162690	2920	2920	2920	2920	0
199	20241126	172500	89162690	2920	2920	2920	2920	0
200	20241126	172400	89162690	2920	2920	2920	2920	0
201	20241126	172300	89162690	2920	2920	2920	2920	0
202	20241126	172200	89162690	2920	2920	2920	2920	0
203	20241126	172100	89162690	2920	2920	2920	2920	0
204	20241126	172000	89162690	2920	2920	2920	2920	0
205	20241126	171900	89162690	2920	2920	2920	2920	0
206	20241126	171800	89162690	2920	2920	2920	2920	0
207	20241126	171700	89162690	2920	2920	2920	2920	0
208	20241126	171600	89162690	2920	2920	2920	2920	0
209	20241126	171500	89162690	2920	2920	2920	2920	0
210	20241126	171400	89162690	2920	2920	2920	2920	0
211	20241126	171300	89162690	2920	2920	2920	2920	0
212	20241126	171200	89162690	2920	2920	2920	2920	663
213	20241126	171100	89162690	2920	2920	2920	2920	0
214	20241126	171000	89162690	2920	2920	2920	2920	0
215	20241126	170900	89162690	2920	2920	2920	2920	0
216	20241126	170800	89162690	2920	2920	2920	2920	0
217	20241126	170700	89162690	2920	2920	2920	2920	0
218	20241126	170600	89162690	2920	2920	2920	2920	0
219	20241126	170500	89162690	2920	2920	2920	2920	0
220	20241126	170400	89162690	2920	2920	2920	2920	0
221	20241126	170300	89162690	2920	2920	2920	2920	0
222	20241126	170200	89162690	2920	2920	2920	2920	0
223	20241126	170100	89162690	2920	2920	2920	2920	0
224	20241126	170000	89162690	2920	2920	2920	2920	0
225	20241126	165900	89162690	2920	2920	2920	2920	0
226	20241126	165800	89162690	2920	2920	2920	2920	0
227	20241126	165700	89162690	2920	2920	2920	2920	0
228	20241126	165600	89162690	2920	2920	2920	2920	0
229	20241126	165500	89162690	2920	2920	2920	2920	0
230	20241126	165400	89162690	2920	2920	2920	2920	0
231	20241126	165300	89162690	2920	2920	2920	2920	0
232	20241126	165200	89162690	2920	2920	2920	2920	0
233	20241126	165100	89162690	2920	2920	2920	2920	0
234	20241126	165000	89162690	2920	2920	2920	2920	0
235	20241126	164900	89162690	2920	2920	2920	2920	0
236	20241126	164800	89162690	2920	2920	2920	2920	0
237	20241126	164700	89162690	2920	2920	2920	2920	0
238	20241126	164600	89162690	2920	2920	2920	2920	0
239	20241126	164500	89162690	2920	2920	2920	2920	0
240	20241126	164400	89162690	2920	2920	2920	2920	0
241	20241126	164300	89162690	2920	2920	2920	2920	0
242	20241126	164200	89162690	2920	2920	2920	2920	663
243	20241126	164100	89162690	2920	2920	2920	2920	0
244	20241126	164000	89162690	2920	2920	2920	2920	0
245	20241126	163900	89162690	2920	2920	2920	2920	0
246	20241126	163800	89162690	2920	2920	2920	2920	0
247	20241126	163700	89162690	2920	2920	2920	2920	0
248	20241126	163600	89162690	2920	2920	2920	2920	0
249	20241126	163500	89162690	2920	2920	2920	2920	0
250	20241126	163400	89162690	2920	2920	2920	2920	0
251	20241126	163300	89162690	2920	2920	2920	2920	0
252	20241126	163200	89162690	2920	2920	2920	2920	0
253	20241126	163100	89162690	2920	2920	2920	2920	0
254	20241126	163000	89162690	2920	2920	2920	2920	0
255	20241126	162900	89162690	2920	2920	2920	2920	0
256	20241126	162800	89162690	2920	2920	2920	2920	0
257	20241126	162700	89162690	2920	2920	2920	2920	0
258	20241126	162600	89162690	2920	2920	2920	2920	0
259	20241126	162500	89162690	2920	2920	2920	2920	0
260	20241126	162400	89162690	2920	2920	2920	2920	0
261	20241126	162300	89162690	2920	2920	2920	2920	0
262	20241126	162200	89162690	2920	2920	2920	2920	0
263	20241126	162100	89162690	2920	2920	2920	2920	0
264	20241126	162000	89162690	2920	2920	2920	2920	0
265	20241126	161900	89162690	2920	2920	2920	2920	0
266	20241126	161800	89162690	2920	2920	2920	2920	0
267	20241126	161700	89162690	2920	2920	2920	2920	0
268	20241126	161600	89162690	2920	2920	2920	2920	0
269	20241126	161500	89162690	2920	2920	2920	2920	0
270	20241126	161400	89162690	2920	2920	2920	2920	0
271	20241126	161300	89162690	2920	2920	2920	2920	0
272	20241126	161200	89162690	2920	2920	2920	2920	663
273	20241126	161100	89162690	2920	2920	2920	2920	0
274	20241126	161000	89162690	2920	2920	2920	2920	0
275	20241126	160900	89162690	2920	2920	2920	2920	0
276	20241126	160800	89162690	2920	2920	2920	2920	0
277	20241126	160700	89162690	2920	2920	2920	2920	0
278	20241126	160600	89162690	2920	2920	2920	2920	0
279	20241126	160500	89162690	2920	2920	2920	2920	0
280	20241126	160400	89162690	2920	2920	2920	2920	0
281	20241126	160300	89162690	2920	2920	2920	2920	0
282	20241126	160200	89162690	2920	2920	2920	2920	0
283	20241126	160100	89162690	2920	2920	2920	2920	0
284	20241126	160000	89162690	2920	2920	2920	2920	0
285	20241126	155900	89162690	2920	2920	2920	2920	0
286	20241126	155800	89162690	2920	2920	2920	2920	0
287	20241126	155700	89162690	2920	2920	2920	2920	0
288	20241126	155600	89162690	2920	2920	2920	2920	0
289	20241126	155500	89162690	2920	2920	2920	2920	0
290	20241126	155400	89162690	2920	2920	2920	2920	0
291	20241126	155300	89162690	2920	2920	2920	2920	0
292	20241126	155200	89162690	2920	2920	2920	2920	0
293	20241126	155100	89162690	2920	2920	2920	2920	0
294	20241126	155000	89162690	2920	2920	2920	2920	0
295	20241126	154900	89162690	2920	2920	2920	2920	0
296	20241126	154800	89162690	2920	2920	2920	2920	0
297	20241126	154700	89162690	2920	2920	2920	2920	0
298	20241126	154600	89162690	2920	2920	2920	2920	0
299	20241126	154500	89162690	2920	2920	2920	2920	0
300	20241126	154400	89162690	2920	2920	2920	2920	0
301	20241126	154300	89162690	2920	2920	2920	2920	0
302	20241126	154200	89162690	2920	2920	2920	2920	663
303	20241126	154100	89162690	2920	2920	2920	2920	0
304	20241126	154000	89162690	2920	2920	2920	2920	0
305	20241126	153900	89162690	2920	2920	2920	2920	0
306	20241126	153800	89162690	2920	2920	2920	2920	0
307	20241126	153700	89162690	2920	2920	2920	2920	0
308	20241126	153600	89162690	2920	2920	2920	2920	0
309	20241126	153500	89162690	2920	2920	2920	2920	0
310	20241126	153400	89162690	2920	2920	2920	2920	0
311	20241126	153300	89162690	2920	2920	2920	2920	0
312	20241126	153200	89162690	2920	2920	2920	2920	0
313	20241126	153100	89162690	2920	2920	2920	2920	0
314	20241126	153000	89162690	2920	2920	2920	2920	663
315	20241126	152900	87226730	2920	2920	2920	2920	0
316	20241126	152800	87226730	2920	2920	2920	2920	0
317	20241126	152700	87226730	2920	2920	2920	2920	0
318	20241126	152600	87226730	2920	2920	2920	2920	0
319	20241126	152500	87226730	2920	2920	2920	2920	0
320	20241126	152400	87226730	2920	2920	2920	2920	0
321	20241126	152300	87226730	2920	2920	2920	2920	0
322	20241126	152200	87226730	2920	2920	2920	2920	0
323	20241126	152100	87226730	2920	2920	2920	2920	0
324	20241126	152000	87226730	2920	2920	2920	2920	0
325	20241126	151900	87226730	2920	2910	2920	2910	13
326	20241126	151800	87188885	2920	2920	2920	2910	2029
327	20241126	151700	81264245	2920	2920	2920	2920	0
328	20241126	151600	81264245	2920	2920	2920	2920	1
329	20241126	151500	81261325	2915	2915	2915	2915	0
330	20241126	151400	81261325	2915	2915	2915	2915	0
331	20241126	151300	81261325	2915	2920	2920	2915	2
332	20241126	151200	81255490	2915	2915	2915	2915	254
333	20241126	151100	80515080	2915	2915	2915	2915	0
334	20241126	151000	80515080	2915	2915	2915	2915	0
335	20241126	150900	80515080	2915	2915	2915	2915	1
336	20241126	150800	80512165	2920	2920	2920	2920	10
337	20241126	150700	80482965	2920	2915	2920	2915	3
338	20241126	150600	80474215	2920	2920	2920	2920	0
339	20241126	150500	80474215	2920	2920	2920	2920	0
340	20241126	150400	80474215	2920	2920	2920	2920	0
341	20241126	150300	80474215	2920	2920	2920	2920	0
342	20241126	150200	80474215	2920	2920	2920	2920	0
343	20241126	150100	80474215	2920	2920	2920	2920	0
344	20241126	150000	80474215	2920	2920	2920	2920	2
345	20241126	145900	80468375	2910	2910	2910	2910	0
346	20241126	145800	80468375	2910	2910	2910	2910	0
347	20241126	145700	80468375	2910	2910	2910	2910	2
348	20241126	145600	80462555	2920	2920	2920	2920	0
349	20241126	145500	80462555	2920	2920	2920	2920	0
350	20241126	145400	80462555	2920	2920	2920	2920	0
351	20241126	145300	80462555	2920	2920	2920	2920	5
352	20241126	145200	80447955	2915	2915	2915	2915	0
353	20241126	145100	80447955	2915	2915	2915	2915	48
354	20241126	145000	80308035	2915	2915	2915	2915	30
355	20241126	144900	80220585	2915	2915	2915	2915	0
356	20241126	144800	80220585	2915	2915	2915	2915	0
357	20241126	144700	80220585	2915	2915	2915	2915	85
358	20241126	144600	79972810	2915	2915	2915	2915	10
359	20241126	144500	79943660	2920	2920	2920	2920	0
360	20241126	144400	79943660	2920	2920	2920	2920	4700
361	20241126	144300	66219660	2915	2910	2915	2910	4421
362	20241126	144200	53333915	2915	2915	2915	2915	0
363	20241126	144100	53333915	2915	2915	2915	2915	0
364	20241126	144000	53333915	2915	2915	2915	2915	1
365	20241126	143900	53331000	2910	2910	2910	2910	339
366	20241126	143800	52344510	2910	2910	2910	2910	0
367	20241126	143700	52344510	2910	2900	2910	2900	85
368	20241126	143600	52097910	2910	2910	2910	2910	0
369	20241126	143500	52097910	2910	2910	2910	2910	0
370	20241126	143400	52097910	2910	2910	2910	2910	0
371	20241126	143300	52097910	2910	2910	2910	2910	0
372	20241126	143200	52097910	2910	2910	2910	2910	0
373	20241126	143100	52097910	2910	2910	2910	2910	0
374	20241126	143000	52097910	2910	2910	2910	2910	0
375	20241126	142900	52097910	2910	2910	2910	2910	6
376	20241126	142800	52080450	2900	2900	2900	2900	0
377	20241126	142700	52080450	2900	2905	2905	2900	75
378	20241126	142600	51862610	2910	2910	2910	2910	0
379	20241126	142500	51862610	2910	2910	2910	2910	0
380	20241126	142400	51862610	2910	2910	2910	2910	0
381	20241126	142300	51862610	2910	2910	2910	2910	0
382	20241126	142200	51862610	2910	2905	2910	2905	5
383	20241126	142100	51848080	2905	2905	2905	2905	125
384	20241126	142000	51484955	2905	2905	2905	2905	0
385	20241126	141900	51484955	2905	2905	2905	2905	0
386	20241126	141800	51484955	2905	2905	2905	2905	0
387	20241126	141700	51484955	2905	2900	2905	2900	85
388	20241126	141600	51238405	2905	2905	2905	2905	1
389	20241126	141500	51235500	2905	2905	2905	2905	0
390	20241126	141400	51235500	2905	2905	2905	2905	0
391	20241126	141300	51235500	2905	2905	2905	2905	10
392	20241126	141200	51206450	2905	2905	2905	2905	0
393	20241126	141100	51206450	2905	2905	2905	2905	0
394	20241126	141000	51206450	2905	2905	2905	2905	0
395	20241126	140900	51206450	2905	2905	2905	2905	0
396	20241126	140800	51206450	2905	2905	2905	2905	0
397	20241126	140700	51206450	2905	2900	2905	2900	85
398	20241126	140600	50959900	2905	2905	2905	2905	0
399	20241126	140500	50959900	2905	2905	2905	2905	0
400	20241126	140400	50959900	2905	2905	2905	2905	0
401	20241126	140300	50959900	2905	2905	2905	2905	10
402	20241126	140200	50930850	2900	2900	2900	2900	55
403	20241126	140100	50771350	2905	2905	2905	2905	0
404	20241126	140000	50771350	2905	2905	2905	2905	10
405	20241126	135900	50742300	2900	2900	2900	2900	300
406	20241126	135800	49872300	2905	2900	2905	2900	260
407	20241126	135700	49118250	2900	2900	2900	2900	75
408	20241126	135600	48900750	2905	2905	2905	2905	1
409	20241126	135500	48897845	2905	2905	2905	2905	0
410	20241126	135400	48897845	2905	2905	2905	2905	0
411	20241126	135300	48897845	2905	2905	2905	2905	0
412	20241126	135200	48897845	2905	2905	2905	2905	0
413	20241126	135100	48897845	2905	2900	2905	2900	253
414	20241126	135000	48164130	2905	2905	2905	2905	5
415	20241126	134900	48149605	2900	2900	2900	2900	0
416	20241126	134800	48149605	2900	2900	2900	2900	0
417	20241126	134700	48149605	2900	2900	2900	2900	75
418	20241126	134600	47932105	2905	2905	2905	2905	0
419	20241126	134500	47932105	2905	2910	2910	2905	2
420	20241126	134400	47926290	2910	2910	2910	2910	0
421	20241126	134300	47926290	2910	2910	2910	2910	0
422	20241126	134200	47926290	2910	2910	2910	2910	0
423	20241126	134100	47926290	2910	2910	2910	2910	0
424	20241126	134000	47926290	2910	2910	2910	2910	0
425	20241126	133900	47926290	2910	2910	2910	2910	0
426	20241126	133800	47926290	2910	2910	2910	2910	0
427	20241126	133700	47926290	2910	2905	2910	2900	76
428	20241126	133600	47705875	2910	2910	2910	2910	0
429	20241126	133500	47705875	2910	2910	2910	2910	0
430	20241126	133400	47705875	2910	2910	2910	2910	0
431	20241126	133300	47705875	2910	2910	2910	2910	0
432	20241126	133200	47705875	2910	2910	2910	2910	0
433	20241126	133100	47705875	2910	2910	2910	2910	0
434	20241126	133000	47705875	2910	2910	2910	2910	0
435	20241126	132900	47705875	2910	2910	2910	2910	0
436	20241126	132800	47705875	2910	2910	2910	2910	0
437	20241126	132700	47705875	2910	2900	2910	2900	125
438	20241126	132600	47343355	2910	2910	2910	2910	0
439	20241126	132500	47343355	2910	2910	2910	2910	1
440	20241126	132400	47340445	2900	2900	2900	2900	5
441	20241126	132300	47325945	2910	2910	2910	2910	4370
442	20241126	132200	34609245	2900	2900	2900	2900	45
443	20241126	132100	34478745	2910	2910	2910	2910	0
444	20241126	132000	34478745	2910	2910	2910	2910	0
445	20241126	131900	34478745	2910	2910	2910	2910	0
446	20241126	131800	34478745	2910	2910	2910	2910	1
447	20241126	131700	34475835	2900	2900	2900	2900	75
448	20241126	131600	34258335	2910	2910	2910	2910	0
449	20241126	131500	34258335	2910	2910	2910	2910	0
450	20241126	131400	34258335	2910	2910	2910	2910	0
451	20241126	131300	34258335	2910	2910	2910	2910	0
452	20241126	131200	34258335	2910	2900	2910	2900	831
453	20241126	131100	31848425	2900	2905	2905	2900	19
454	20241126	131000	31793240	2910	2910	2910	2910	0
455	20241126	130900	31793240	2910	2910	2910	2910	1
456	20241126	130800	31790330	2915	2915	2915	2915	0
457	20241126	130700	31790330	2915	2915	2915	2915	0
458	20241126	130600	31790330	2915	2915	2915	2915	0
459	20241126	130500	31790330	2915	2915	2915	2915	0
460	20241126	130400	31790330	2915	2915	2915	2915	0
461	20241126	130300	31790330	2915	2915	2915	2915	0
462	20241126	130200	31790330	2915	2915	2915	2915	1
463	20241126	130100	31787415	2915	2915	2915	2915	0
464	20241126	130000	31787415	2915	2915	2915	2915	0
465	20241126	125900	31787415	2915	2915	2915	2915	0
466	20241126	125800	31787415	2915	2915	2915	2915	0
467	20241126	125700	31787415	2915	2915	2915	2915	0
468	20241126	125600	31787415	2915	2915	2915	2915	1
469	20241126	125500	31784500	2920	2920	2920	2920	0
470	20241126	125400	31784500	2920	2920	2920	2920	0
471	20241126	125300	31784500	2920	2920	2920	2920	0
472	20241126	125200	31784500	2920	2920	2920	2920	0
473	20241126	125100	31784500	2920	2920	2920	2920	0
474	20241126	125000	31784500	2920	2920	2920	2920	0
475	20241126	124900	31784500	2920	2920	2920	2920	0
476	20241126	124800	31784500	2920	2920	2920	2920	0
477	20241126	124700	31784500	2920	2920	2920	2920	0
478	20241126	124600	31784500	2920	2920	2920	2920	0
479	20241126	124500	31784500	2920	2920	2920	2920	0
480	20241126	124400	31784500	2920	2920	2920	2920	0
481	20241126	124300	31784500	2920	2920	2920	2920	0
482	20241126	124200	31784500	2920	2920	2920	2920	0
483	20241126	124100	31784500	2920	2920	2920	2920	0
484	20241126	124000	31784500	2920	2920	2920	2920	0
485	20241126	123900	31784500	2920	2920	2920	2920	2
486	20241126	123800	31778660	2920	2915	2920	2915	55
487	20241126	123700	31618315	2915	2915	2915	2915	0
488	20241126	123600	31618315	2915	2915	2915	2915	0
489	20241126	123500	31618315	2915	2915	2915	2915	0
490	20241126	123400	31618315	2915	2915	2915	2915	0
491	20241126	123300	31618315	2915	2915	2915	2915	0
492	20241126	123200	31618315	2915	2915	2915	2915	0
493	20241126	123100	31618315	2915	2905	2915	2905	97
494	20241126	123000	31336510	2900	2900	2900	2900	315
495	20241126	122900	30423010	2905	2905	2905	2905	0
496	20241126	122800	30423010	2905	2905	2905	2905	0
497	20241126	122700	30423010	2905	2905	2905	2905	0
498	20241126	122600	30423010	2905	2905	2905	2905	16
499	20241126	122500	30376530	2905	2905	2905	2905	0
500	20241126	122400	30376530	2905	2905	2905	2905	138
501	20241126	122300	29975640	2910	2910	2910	2910	0
502	20241126	122200	29975640	2910	2910	2910	2910	0
503	20241126	122100	29975640	2910	2910	2910	2910	0
504	20241126	122000	29975640	2910	2905	2910	2905	20
505	20241126	121900	29917535	2905	2905	2905	2905	0
506	20241126	121800	29917535	2905	2905	2905	2905	381
507	20241126	121700	28810730	2910	2910	2910	2910	26
508	20241126	121600	28735070	2915	2915	2915	2915	23
509	20241126	121500	28668025	2910	2910	2910	2910	10
510	20241126	121400	28638925	2915	2915	2915	2915	0
511	20241126	121300	28638925	2915	2915	2915	2915	0
512	20241126	121200	28638925	2915	2915	2915	2915	0
513	20241126	121100	28638925	2915	2915	2915	2915	0
514	20241126	121000	28638925	2915	2915	2915	2915	92
515	20241126	120900	28370745	2915	2915	2915	2915	0
516	20241126	120800	28370745	2915	2915	2915	2915	0
517	20241126	120700	28370745	2915	2915	2915	2915	0
518	20241126	120600	28370745	2915	2915	2915	2915	0
519	20241126	120500	28370745	2915	2915	2915	2915	0
520	20241126	120400	28370745	2915	2915	2915	2915	0
521	20241126	120300	28370745	2915	2915	2915	2915	0
522	20241126	120200	28370745	2915	2915	2915	2915	0
523	20241126	120100	28370745	2915	2915	2915	2915	0
524	20241126	120000	28370745	2915	2915	2915	2915	0
525	20241126	115900	28370745	2915	2915	2915	2915	0
526	20241126	115800	28370745	2915	2915	2915	2915	0
527	20241126	115700	28370745	2915	2915	2915	2915	0
528	20241126	115600	28370745	2915	2915	2915	2915	0
529	20241126	115500	28370745	2915	2915	2915	2915	0
530	20241126	115400	28370745	2915	2915	2915	2915	0
531	20241126	115300	28370745	2915	2915	2915	2915	0
532	20241126	115200	28370745	2915	2915	2915	2915	0
533	20241126	115100	28370745	2915	2915	2915	2915	0
534	20241126	115000	28370745	2915	2915	2915	2915	0
535	20241126	114900	28370745	2915	2915	2915	2915	0
536	20241126	114800	28370745	2915	2915	2915	2915	0
537	20241126	114700	28370745	2915	2915	2915	2915	0
538	20241126	114600	28370745	2915	2915	2915	2915	0
539	20241126	114500	28370745	2915	2915	2915	2915	0
540	20241126	114400	28370745	2915	2915	2915	2915	0
541	20241126	114300	28370745	2915	2915	2915	2915	92
542	20241126	114200	28102565	2915	2915	2915	2915	0
543	20241126	114100	28102565	2915	2915	2915	2915	0
544	20241126	114000	28102565	2915	2915	2915	2915	0
545	20241126	113900	28102565	2915	2915	2915	2915	0
546	20241126	113800	28102565	2915	2915	2915	2915	0
547	20241126	113700	28102565	2915	2910	2915	2910	35
548	20241126	113600	28000690	2915	2910	2915	2910	634
549	20241126	113500	26155695	2910	2910	2910	2910	0
550	20241126	113400	26155695	2910	2910	2910	2910	0
551	20241126	113300	26155695	2910	2910	2910	2910	0
552	20241126	113200	26155695	2910	2905	2910	2905	20
553	20241126	113100	26097540	2910	2910	2910	2910	0
554	20241126	113000	26097540	2910	2910	2910	2910	0
555	20241126	112900	26097540	2910	2910	2910	2910	0
556	20241126	112800	26097540	2910	2910	2910	2910	0
557	20241126	112700	26097540	2910	2910	2910	2910	0
558	20241126	112600	26097540	2910	2910	2910	2910	0
559	20241126	112500	26097540	2910	2910	2910	2910	1
560	20241126	112400	26094630	2910	2910	2910	2910	0
561	20241126	112300	26094630	2910	2910	2910	2910	92
562	20241126	112200	25826910	2910	2910	2910	2910	0
563	20241126	112100	25826910	2910	2910	2910	2910	344
564	20241126	112000	24825870	2910	2910	2910	2910	11
565	20241126	111900	24793860	2905	2905	2905	2905	0
566	20241126	111800	24793860	2905	2905	2905	2905	1
567	20241126	111700	24790955	2910	2910	2910	2910	0
568	20241126	111600	24790955	2910	2910	2910	2910	0
569	20241126	111500	24790955	2910	2910	2910	2910	0
570	20241126	111400	24790955	2910	2910	2910	2910	0
571	20241126	111300	24790955	2910	2910	2910	2910	0
572	20241126	111200	24790955	2910	2910	2910	2910	0
573	20241126	111100	24790955	2910	2910	2910	2910	0
574	20241126	111000	24790955	2910	2910	2910	2910	0
575	20241126	110900	24790955	2910	2910	2910	2910	4
576	20241126	110800	24779315	2910	2910	2910	2910	1
577	20241126	110700	24776405	2910	2910	2910	2905	157
578	20241126	110600	24319580	2910	2910	2910	2910	0
579	20241126	110500	24319580	2910	2910	2910	2910	0
580	20241126	110400	24319580	2910	2910	2910	2910	0
581	20241126	110300	24319580	2910	2910	2910	2910	0
582	20241126	110200	24319580	2910	2910	2910	2910	0
583	20241126	110100	24319580	2910	2910	2910	2910	0
584	20241126	110000	24319580	2910	2910	2910	2910	0
585	20241126	105900	24319580	2910	2910	2910	2910	0
586	20241126	105800	24319580	2910	2910	2910	2910	0
587	20241126	105700	24319580	2910	2910	2910	2910	0
588	20241126	105600	24319580	2910	2910	2910	2910	0
589	20241126	105500	24319580	2910	2910	2910	2905	99
590	20241126	105400	24031525	2910	2910	2910	2910	0
591	20241126	105300	24031525	2910	2910	2910	2910	2
592	20241126	105200	24025705	2910	2910	2910	2910	0
593	20241126	105100	24025705	2910	2910	2910	2910	0
594	20241126	105000	24025705	2910	2910	2910	2910	0
595	20241126	104900	24025705	2910	2910	2910	2910	0
596	20241126	104800	24025705	2910	2910	2910	2910	0
597	20241126	104700	24025705	2910	2910	2910	2910	0
598	20241126	104600	24025705	2910	2910	2910	2910	0
599	20241126	104500	24025705	2910	2910	2910	2910	0
600	20241126	104400	24025705	2910	2910	2910	2910	0
601	20241126	104300	24025705	2910	2910	2910	2910	0
602	20241126	104200	24025705	2910	2910	2910	2910	0
603	20241126	104100	24025705	2910	2910	2910	2910	0
604	20241126	104000	24025705	2910	2910	2910	2910	0
605	20241126	103900	24025705	2910	2910	2910	2910	0
606	20241126	103800	24025705	2910	2910	2910	2910	0
607	20241126	103700	24025705	2910	2910	2910	2910	0
608	20241126	103600	24025705	2910	2910	2910	2910	1
609	20241126	103500	24022795	2910	2910	2910	2910	0
610	20241126	103400	24022795	2910	2910	2910	2910	0
611	20241126	103300	24022795	2910	2910	2910	2910	0
612	20241126	103200	24022795	2910	2910	2910	2910	0
613	20241126	103100	24022795	2910	2910	2910	2910	0
614	20241126	103000	24022795	2910	2910	2910	2910	0
615	20241126	102900	24022795	2910	2910	2910	2910	0
616	20241126	102800	24022795	2910	2910	2910	2910	0
617	20241126	102700	24022795	2910	2900	2910	2900	211
618	20241126	102600	23410885	2900	2895	2900	2895	3976
619	20241126	102500	11883375	2895	2895	2895	2895	0
620	20241126	102400	11883375	2895	2895	2895	2895	121
621	20241126	102300	11533080	2900	2900	2900	2900	10
622	20241126	102200	11504080	2910	2910	2910	2910	0
623	20241126	102100	11504080	2910	2910	2910	2910	0
624	20241126	102000	11504080	2910	2910	2910	2910	0
625	20241126	101900	11504080	2910	2910	2910	2910	0
626	20241126	101800	11504080	2910	2910	2910	2910	0
627	20241126	101700	11504080	2910	2910	2910	2910	35
628	20241126	101600	11402230	2910	2910	2910	2910	0
629	20241126	101500	11402230	2910	2910	2910	2910	0
630	20241126	101400	11402230	2910	2910	2910	2910	0
631	20241126	101300	11402230	2910	2910	2910	2910	0
632	20241126	101200	11402230	2910	2910	2910	2910	0
633	20241126	101100	11402230	2910	2910	2910	2910	150
634	20241126	101000	10965730	2910	2910	2910	2910	0
635	20241126	100900	10965730	2910	2910	2910	2910	0
636	20241126	100800	10965730	2910	2910	2910	2910	0
637	20241126	100700	10965730	2910	2910	2910	2910	0
638	20241126	100600	10965730	2910	2910	2910	2910	0
639	20241126	100500	10965730	2910	2910	2910	2910	0
640	20241126	100400	10965730	2910	2910	2910	2910	1
641	20241126	100300	10962820	2910	2910	2910	2910	0
642	20241126	100200	10962820	2910	2910	2910	2910	0
643	20241126	100100	10962820	2910	2910	2910	2910	0
644	20241126	100000	10962820	2910	2910	2910	2910	0
645	20241126	095900	10962820	2910	2910	2910	2910	0
646	20241126	095800	10962820	2910	2910	2910	2910	0
647	20241126	095700	10962820	2910	2910	2910	2910	0
648	20241126	095600	10962820	2910	2910	2910	2910	0
649	20241126	095500	10962820	2910	2910	2910	2910	0
650	20241126	095400	10962820	2910	2910	2910	2910	0
651	20241126	095300	10962820	2910	2910	2910	2910	0
652	20241126	095200	10962820	2910	2910	2910	2910	0
653	20241126	095100	10962820	2910	2910	2910	2910	0
654	20241126	095000	10962820	2910	2910	2910	2910	21
655	20241126	094900	10901710	2910	2910	2910	2910	0
656	20241126	094800	10901710	2910	2910	2910	2910	0
657	20241126	094700	10901710	2910	2910	2910	2910	0
658	20241126	094600	10901710	2910	2910	2910	2910	0
659	20241126	094500	10901710	2910	2910	2910	2910	0
660	20241126	094400	10901710	2910	2910	2910	2910	0
661	20241126	094300	10901710	2910	2910	2910	2910	0
662	20241126	094200	10901710	2910	2910	2910	2910	7
663	20241126	094100	10881340	2910	2910	2910	2910	0
664	20241126	094000	10881340	2910	2910	2910	2910	0
665	20241126	093900	10881340	2910	2910	2910	2910	0
666	20241126	093800	10881340	2910	2900	2910	2900	51
667	20241126	093700	10733410	2910	2910	2910	2910	100
668	20241126	093600	10442410	2910	2910	2910	2910	4
669	20241126	093500	10430770	2910	2900	2910	2900	37
670	20241126	093400	10323250	2910	2910	2910	2910	0
671	20241126	093300	10323250	2910	2910	2910	2910	0
672	20241126	093200	10323250	2910	2910	2910	2910	0
673	20241126	093100	10323250	2910	2910	2910	2910	0
674	20241126	093000	10323250	2910	2910	2910	2910	72
675	20241126	092900	10113730	2910	2910	2910	2910	0
676	20241126	092800	10113730	2910	2910	2910	2910	0
677	20241126	092700	10113730	2910	2910	2910	2910	0
678	20241126	092600	10113730	2910	2910	2910	2910	85
679	20241126	092500	9866380	2910	2910	2910	2910	0
680	20241126	092400	9866380	2910	2910	2910	2910	0
681	20241126	092300	9866380	2910	2910	2910	2910	0
682	20241126	092200	9866380	2910	2910	2910	2910	1
683	20241126	092100	9863470	2910	2910	2910	2910	1
684	20241126	092000	9860560	2910	2910	2910	2910	1
685	20241126	091900	9857650	2910	2910	2910	2910	1
686	20241126	091800	9854740	2910	2905	2910	2905	6
687	20241126	091700	9837285	2910	2910	2910	2910	1
688	20241126	091600	9834375	2910	2910	2910	2910	3
689	20241126	091500	9825645	2910	2910	2910	2910	2
690	20241126	091400	9819825	2910	2910	2910	2910	2
691	20241126	091300	9814005	2910	2910	2910	2910	3
692	20241126	091200	9805275	2910	2905	2910	2905	1001
693	20241126	091100	6897320	2905	2905	2905	2905	9
694	20241126	091000	6871175	2910	2910	2910	2910	0
695	20241126	090900	6871175	2910	2910	2910	2910	1
696	20241126	090800	6868265	2880	2915	2915	2880	1501
697	20241126	090700	2540840	2915	2915	2915	2915	344
698	20241126	090600	1538080	2915	2915	2915	2915	1
699	20241126	090500	1535165	2915	2915	2915	2915	1
700	20241126	090400	1532250	2915	2915	2915	2915	1
701	20241126	090300	1529335	2915	2915	2915	2915	2
702	20241126	090200	1523505	2915	2915	2915	2915	3
703	20241126	090100	1514760	2915	2915	2915	2915	1
704	20241126	090000	1511845	2915	2915	2915	2895	519