KissMeData/035810/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192000	164668440	2960	2960	2960	2960	561
3	20241126	191900	164668440	2960	2960	2960	2960	0
4	20241126	191800	164668440	2960	2960	2960	2960	0
5	20241126	191700	164668440	2960	2960	2960	2960	0
6	20241126	191600	164668440	2960	2960	2960	2960	0
7	20241126	191500	164668440	2960	2960	2960	2960	0
8	20241126	191400	164668440	2960	2960	2960	2960	0
9	20241126	191300	164668440	2960	2960	2960	2960	0
10	20241126	191200	164668440	2960	2960	2960	2960	0
11	20241126	191100	164668440	2960	2960	2960	2960	0
12	20241126	191000	164668440	2960	2960	2960	2960	0
13	20241126	190900	164668440	2960	2960	2960	2960	0
14	20241126	190800	164668440	2960	2960	2960	2960	0
15	20241126	190700	164668440	2960	2960	2960	2960	0
16	20241126	190600	164668440	2960	2960	2960	2960	0
17	20241126	190500	164668440	2960	2960	2960	2960	0
18	20241126	190400	164668440	2960	2960	2960	2960	0
19	20241126	190300	164668440	2960	2960	2960	2960	0
20	20241126	190200	164668440	2960	2960	2960	2960	0
21	20241126	190100	164668440	2960	2960	2960	2960	0
22	20241126	190000	164668440	2960	2960	2960	2960	0
23	20241126	185900	164668440	2960	2960	2960	2960	0
24	20241126	185800	164668440	2960	2960	2960	2960	0
25	20241126	185700	164668440	2960	2960	2960	2960	0
26	20241126	185600	164668440	2960	2960	2960	2960	0
27	20241126	185500	164668440	2960	2960	2960	2960	0
28	20241126	185400	164668440	2960	2960	2960	2960	0
29	20241126	185300	164668440	2960	2960	2960	2960	0
30	20241126	185200	164668440	2960	2960	2960	2960	0
31	20241126	185100	164668440	2960	2960	2960	2960	0
32	20241126	185000	164668440	2960	2960	2960	2960	561
33	20241126	184900	164668440	2960	2960	2960	2960	0
34	20241126	184800	164668440	2960	2960	2960	2960	0
35	20241126	184700	164668440	2960	2960	2960	2960	0
36	20241126	184600	164668440	2960	2960	2960	2960	0
37	20241126	184500	164668440	2960	2960	2960	2960	0
38	20241126	184400	164668440	2960	2960	2960	2960	0
39	20241126	184300	164668440	2960	2960	2960	2960	0
40	20241126	184200	164668440	2960	2960	2960	2960	0
41	20241126	184100	164668440	2960	2960	2960	2960	0
42	20241126	184000	164668440	2960	2960	2960	2960	0
43	20241126	183900	164668440	2960	2960	2960	2960	0
44	20241126	183800	164668440	2960	2960	2960	2960	0
45	20241126	183700	164668440	2960	2960	2960	2960	0
46	20241126	183600	164668440	2960	2960	2960	2960	0
47	20241126	183500	164668440	2960	2960	2960	2960	0
48	20241126	183400	164668440	2960	2960	2960	2960	0
49	20241126	183300	164668440	2960	2960	2960	2960	0
50	20241126	183200	164668440	2960	2960	2960	2960	0
51	20241126	183100	164668440	2960	2960	2960	2960	0
52	20241126	183000	164668440	2960	2960	2960	2960	0
53	20241126	182900	164668440	2960	2960	2960	2960	0
54	20241126	182800	164668440	2960	2960	2960	2960	0
55	20241126	182700	164668440	2960	2960	2960	2960	0
56	20241126	182600	164668440	2960	2960	2960	2960	0
57	20241126	182500	164668440	2960	2960	2960	2960	0
58	20241126	182400	164668440	2960	2960	2960	2960	0
59	20241126	182300	164668440	2960	2960	2960	2960	0
60	20241126	182200	164668440	2960	2960	2960	2960	0
61	20241126	182100	164668440	2960	2960	2960	2960	0
62	20241126	182000	164668440	2960	2960	2960	2960	561
63	20241126	181900	164668440	2960	2960	2960	2960	0
64	20241126	181800	164668440	2960	2960	2960	2960	0
65	20241126	181700	164668440	2960	2960	2960	2960	0
66	20241126	181600	164668440	2960	2960	2960	2960	0
67	20241126	181500	164668440	2960	2960	2960	2960	0
68	20241126	181400	164668440	2960	2960	2960	2960	0
69	20241126	181300	164668440	2960	2960	2960	2960	0
70	20241126	181200	164668440	2960	2960	2960	2960	0
71	20241126	181100	164668440	2960	2960	2960	2960	0
72	20241126	181000	164668440	2960	2960	2960	2960	0
73	20241126	180900	164668440	2960	2960	2960	2960	0
74	20241126	180800	164668440	2960	2960	2960	2960	0
75	20241126	180700	164668440	2960	2960	2960	2960	0
76	20241126	180600	164668440	2960	2960	2960	2960	0
77	20241126	180500	164668440	2960	2960	2960	2960	0
78	20241126	180400	164668440	2960	2960	2960	2960	0
79	20241126	180300	164668440	2960	2960	2960	2960	0
80	20241126	180200	164668440	2960	2960	2960	2960	0
81	20241126	180100	164668440	2960	2960	2960	2960	0
82	20241126	180000	164668440	2960	2960	2960	2960	0
83	20241126	175900	164668440	2960	2960	2960	2960	0
84	20241126	175800	164668440	2960	2960	2960	2960	0
85	20241126	175700	164668440	2960	2960	2960	2960	0
86	20241126	175600	164668440	2960	2960	2960	2960	0
87	20241126	175500	164668440	2960	2960	2960	2960	0
88	20241126	175400	164668440	2960	2960	2960	2960	0
89	20241126	175300	164668440	2960	2960	2960	2960	0
90	20241126	175200	164668440	2960	2960	2960	2960	0
91	20241126	175100	164668440	2960	2960	2960	2960	0
92	20241126	175000	164668440	2960	2960	2960	2960	561
93	20241126	174900	164668440	2960	2960	2960	2960	0
94	20241126	174800	164668440	2960	2960	2960	2960	0
95	20241126	174700	164668440	2960	2960	2960	2960	0
96	20241126	174600	164668440	2960	2960	2960	2960	0
97	20241126	174500	164668440	2960	2960	2960	2960	0
98	20241126	174400	164668440	2960	2960	2960	2960	0
99	20241126	174300	164668440	2960	2960	2960	2960	0
100	20241126	174200	164668440	2960	2960	2960	2960	0
101	20241126	174100	164668440	2960	2960	2960	2960	0
102	20241126	174000	164668440	2960	2960	2960	2960	0
103	20241126	173900	164668440	2960	2960	2960	2960	0
104	20241126	173800	164668440	2960	2960	2960	2960	0
105	20241126	173700	164668440	2960	2960	2960	2960	0
106	20241126	173600	164668440	2960	2960	2960	2960	0
107	20241126	173500	164668440	2960	2960	2960	2960	0
108	20241126	173400	164668440	2960	2960	2960	2960	0
109	20241126	173300	164668440	2960	2960	2960	2960	0
110	20241126	173200	164668440	2960	2960	2960	2960	0
111	20241126	173100	164668440	2960	2960	2960	2960	0
112	20241126	173000	164668440	2960	2960	2960	2960	0
113	20241126	172900	164668440	2960	2960	2960	2960	0
114	20241126	172800	164668440	2960	2960	2960	2960	0
115	20241126	172700	164668440	2960	2960	2960	2960	0
116	20241126	172600	164668440	2960	2960	2960	2960	0
117	20241126	172500	164668440	2960	2960	2960	2960	0
118	20241126	172400	164668440	2960	2960	2960	2960	0
119	20241126	172300	164668440	2960	2960	2960	2960	0
120	20241126	172200	164668440	2960	2960	2960	2960	0
121	20241126	172100	164668440	2960	2960	2960	2960	0
122	20241126	172000	164668440	2960	2960	2960	2960	561
123	20241126	171900	164668440	2960	2960	2960	2960	0
124	20241126	171800	164668440	2960	2960	2960	2960	0
125	20241126	171700	164668440	2960	2960	2960	2960	0
126	20241126	171600	164668440	2960	2960	2960	2960	0
127	20241126	171500	164668440	2960	2960	2960	2960	0
128	20241126	171400	164668440	2960	2960	2960	2960	0
129	20241126	171300	164668440	2960	2960	2960	2960	0
130	20241126	171200	164668440	2960	2960	2960	2960	0
131	20241126	171100	164668440	2960	2960	2960	2960	0
132	20241126	171000	164668440	2960	2960	2960	2960	0
133	20241126	170900	164668440	2960	2960	2960	2960	0
134	20241126	170800	164668440	2960	2960	2960	2960	0
135	20241126	170700	164668440	2960	2960	2960	2960	0
136	20241126	170600	164668440	2960	2960	2960	2960	0
137	20241126	170500	164668440	2960	2960	2960	2960	0
138	20241126	170400	164668440	2960	2960	2960	2960	0
139	20241126	170300	164668440	2960	2960	2960	2960	0
140	20241126	170200	164668440	2960	2960	2960	2960	0
141	20241126	170100	164668440	2960	2960	2960	2960	0
142	20241126	170000	164668440	2960	2960	2960	2960	0
143	20241126	165900	164668440	2960	2960	2960	2960	0
144	20241126	165800	164668440	2960	2960	2960	2960	0
145	20241126	165700	164668440	2960	2960	2960	2960	0
146	20241126	165600	164668440	2960	2960	2960	2960	0
147	20241126	165500	164668440	2960	2960	2960	2960	0
148	20241126	165400	164668440	2960	2960	2960	2960	0
149	20241126	165300	164668440	2960	2960	2960	2960	0
150	20241126	165200	164668440	2960	2960	2960	2960	0
151	20241126	165100	164668440	2960	2960	2960	2960	0
152	20241126	165000	164668440	2960	2960	2960	2960	561
153	20241126	164900	164668440	2960	2960	2960	2960	0
154	20241126	164800	164668440	2960	2960	2960	2960	0
155	20241126	164700	164668440	2960	2960	2960	2960	0
156	20241126	164600	164668440	2960	2960	2960	2960	0
157	20241126	164500	164668440	2960	2960	2960	2960	0
158	20241126	164400	164668440	2960	2960	2960	2960	0
159	20241126	164300	164668440	2960	2960	2960	2960	0
160	20241126	164200	164668440	2960	2960	2960	2960	0
161	20241126	164100	164668440	2960	2960	2960	2960	0
162	20241126	164000	164668440	2960	2960	2960	2960	0
163	20241126	163900	164668440	2960	2960	2960	2960	0
164	20241126	163800	164668440	2960	2960	2960	2960	0
165	20241126	163700	164668440	2960	2960	2960	2960	0
166	20241126	163600	164668440	2960	2960	2960	2960	0
167	20241126	163500	164668440	2960	2960	2960	2960	0
168	20241126	163400	164668440	2960	2960	2960	2960	0
169	20241126	163300	164668440	2960	2960	2960	2960	0
170	20241126	163200	164668440	2960	2960	2960	2960	0
171	20241126	163100	164668440	2960	2960	2960	2960	0
172	20241126	163000	164668440	2960	2960	2960	2960	0
173	20241126	162900	164668440	2960	2960	2960	2960	0
174	20241126	162800	164668440	2960	2960	2960	2960	0
175	20241126	162700	164668440	2960	2960	2960	2960	0
176	20241126	162600	164668440	2960	2960	2960	2960	0
177	20241126	162500	164668440	2960	2960	2960	2960	0
178	20241126	162400	164668440	2960	2960	2960	2960	0
179	20241126	162300	164668440	2960	2960	2960	2960	0
180	20241126	162200	164668440	2960	2960	2960	2960	0
181	20241126	162100	164668440	2960	2960	2960	2960	0
182	20241126	162000	164668440	2960	2960	2960	2960	561
183	20241126	161900	164668440	2960	2960	2960	2960	0
184	20241126	161800	164668440	2960	2960	2960	2960	0
185	20241126	161700	164668440	2960	2960	2960	2960	0
186	20241126	161600	164668440	2960	2960	2960	2960	0
187	20241126	161500	164668440	2960	2960	2960	2960	0
188	20241126	161400	164668440	2960	2960	2960	2960	0
189	20241126	161300	164668440	2960	2960	2960	2960	0
190	20241126	161200	164668440	2960	2960	2960	2960	0
191	20241126	161100	164668440	2960	2960	2960	2960	0
192	20241126	161000	164668440	2960	2960	2960	2960	0
193	20241126	160900	164668440	2960	2960	2960	2960	0
194	20241126	160800	164668440	2960	2960	2960	2960	0
195	20241126	160700	164668440	2960	2960	2960	2960	0
196	20241126	160600	164668440	2960	2960	2960	2960	0
197	20241126	160500	164668440	2960	2960	2960	2960	0
198	20241126	160400	164668440	2960	2960	2960	2960	0
199	20241126	160300	164668440	2960	2960	2960	2960	0
200	20241126	160200	164668440	2960	2960	2960	2960	0
201	20241126	160100	164668440	2960	2960	2960	2960	0
202	20241126	160000	164668440	2960	2960	2960	2960	0
203	20241126	155900	164668440	2960	2960	2960	2960	0
204	20241126	155800	164668440	2960	2960	2960	2960	0
205	20241126	155700	164668440	2960	2960	2960	2960	0
206	20241126	155600	164668440	2960	2960	2960	2960	0
207	20241126	155500	164668440	2960	2960	2960	2960	0
208	20241126	155400	164668440	2960	2960	2960	2960	0
209	20241126	155300	164668440	2960	2960	2960	2960	0
210	20241126	155200	164668440	2960	2960	2960	2960	0
211	20241126	155100	164668440	2960	2960	2960	2960	0
212	20241126	155000	164668440	2960	2960	2960	2960	561
213	20241126	154900	164668440	2960	2960	2960	2960	0
214	20241126	154800	164668440	2960	2960	2960	2960	0
215	20241126	154700	164668440	2960	2960	2960	2960	0
216	20241126	154600	164668440	2960	2960	2960	2960	0
217	20241126	154500	164668440	2960	2960	2960	2960	0
218	20241126	154400	164668440	2960	2960	2960	2960	0
219	20241126	154300	164668440	2960	2960	2960	2960	0
220	20241126	154200	164668440	2960	2960	2960	2960	0
221	20241126	154100	164668440	2960	2960	2960	2960	0
222	20241126	154000	164668440	2960	2960	2960	2960	0
223	20241126	153900	164668440	2960	2960	2960	2960	0
224	20241126	153800	164668440	2960	2960	2960	2960	0
225	20241126	153700	164668440	2960	2960	2960	2960	0
226	20241126	153600	164668440	2960	2960	2960	2960	0
227	20241126	153500	164668440	2960	2960	2960	2960	0
228	20241126	153400	164668440	2960	2960	2960	2960	0
229	20241126	153300	164668440	2960	2960	2960	2960	0
230	20241126	153200	164668440	2960	2960	2960	2960	0
231	20241126	153100	164668440	2960	2960	2960	2960	0
232	20241126	153000	164668440	2960	2960	2960	2960	561
233	20241126	152900	163007880	2950	2950	2950	2950	0
234	20241126	152800	163007880	2950	2950	2950	2950	0
235	20241126	152700	163007880	2950	2950	2950	2950	0
236	20241126	152600	163007880	2950	2950	2950	2950	0
237	20241126	152500	163007880	2950	2950	2950	2950	0
238	20241126	152400	163007880	2950	2950	2950	2950	0
239	20241126	152300	163007880	2950	2950	2950	2950	0
240	20241126	152200	163007880	2950	2950	2950	2950	0
241	20241126	152100	163007880	2950	2950	2950	2950	0
242	20241126	152000	163007880	2950	2950	2950	2950	0
243	20241126	151900	163007880	2950	2950	2960	2950	18
244	20241126	151800	162954770	2960	2960	2960	2950	6
245	20241126	151700	162937050	2950	2950	2960	2950	107
246	20241126	151600	162621390	2960	2950	2960	2950	5
247	20241126	151500	162606630	2950	2950	2950	2950	287
248	20241126	151400	161759980	2960	2960	2960	2960	1
249	20241126	151300	161757020	2950	2950	2950	2950	8
250	20241126	151200	161733420	2960	2955	2960	2955	3
251	20241126	151100	161724550	2950	2950	2950	2950	62
252	20241126	151000	161541650	2955	2955	2955	2955	8
253	20241126	150900	161518010	2960	2960	2960	2960	0
254	20241126	150800	161518010	2960	2960	2960	2960	0
255	20241126	150700	161518010	2960	2960	2960	2960	0
256	20241126	150600	161518010	2960	2960	2960	2960	0
257	20241126	150500	161518010	2960	2960	2960	2960	0
258	20241126	150400	161518010	2960	2960	2960	2960	1
259	20241126	150300	161515050	2955	2955	2955	2955	945
260	20241126	150200	158722575	2955	2955	2955	2955	0
261	20241126	150100	158722575	2955	2950	2955	2950	104
262	20241126	150000	158415770	2955	2955	2955	2955	1
263	20241126	145900	158412815	2950	2950	2950	2950	50
264	20241126	145800	158265315	2955	2955	2955	2955	0
265	20241126	145700	158265315	2955	2955	2955	2950	1448
266	20241126	145600	153993690	2955	2955	2955	2955	69
267	20241126	145500	153789795	2960	2960	2960	2955	22
268	20241126	145400	153724710	2960	2960	2960	2960	0
269	20241126	145300	153724710	2960	2960	2960	2960	0
270	20241126	145200	153724710	2960	2960	2960	2960	0
271	20241126	145100	153724710	2960	2955	2960	2955	51
272	20241126	145000	153574000	2960	2960	2960	2960	0
273	20241126	144900	153574000	2960	2960	2960	2960	0
274	20241126	144800	153574000	2960	2960	2960	2960	0
275	20241126	144700	153574000	2960	2960	2960	2960	0
276	20241126	144600	153574000	2960	2960	2960	2960	0
277	20241126	144500	153574000	2960	2960	2960	2960	0
278	20241126	144400	153574000	2960	2960	2960	2960	0
279	20241126	144300	153574000	2960	2960	2960	2960	0
280	20241126	144200	153574000	2960	2960	2960	2960	0
281	20241126	144100	153574000	2960	2960	2960	2960	1
282	20241126	144000	153571040	2955	2955	2955	2955	0
283	20241126	143900	153571040	2955	2955	2955	2955	0
284	20241126	143800	153571040	2955	2955	2955	2955	771
285	20241126	143700	151292735	2955	2955	2955	2955	0
286	20241126	143600	151292735	2955	2955	2955	2955	0
287	20241126	143500	151292735	2955	2945	2955	2945	233
288	20241126	143400	150606540	2955	2955	2955	2955	1
289	20241126	143300	150603585	2945	2945	2945	2945	47
290	20241126	143200	150465170	2960	2960	2960	2960	0
291	20241126	143100	150465170	2960	2960	2960	2960	0
292	20241126	143000	150465170	2960	2960	2960	2960	0
293	20241126	142900	150465170	2960	2960	2960	2960	0
294	20241126	142800	150465170	2960	2960	2960	2960	1
295	20241126	142700	150462210	2945	2945	2945	2945	518
296	20241126	142600	148936700	2945	2945	2945	2945	0
297	20241126	142500	148936700	2945	2945	2945	2945	1
298	20241126	142400	148933755	2960	2960	2960	2960	0
299	20241126	142300	148933755	2960	2960	2960	2960	0
300	20241126	142200	148933755	2960	2960	2960	2960	0
301	20241126	142100	148933755	2960	2960	2960	2960	0
302	20241126	142000	148933755	2960	2960	2960	2960	0
303	20241126	141900	148933755	2960	2960	2960	2960	0
304	20241126	141800	148933755	2960	2960	2960	2960	0
305	20241126	141700	148933755	2960	2960	2960	2960	0
306	20241126	141600	148933755	2960	2960	2960	2960	1
307	20241126	141500	148930795	2945	2945	2945	2945	6
308	20241126	141400	148913125	2960	2960	2960	2960	0
309	20241126	141300	148913125	2960	2960	2960	2960	0
310	20241126	141200	148913125	2960	2960	2960	2960	0
311	20241126	141100	148913125	2960	2955	2960	2955	506
312	20241126	141000	147417890	2960	2960	2960	2960	0
313	20241126	140900	147417890	2960	2960	2960	2960	0
314	20241126	140800	147417890	2960	2960	2960	2960	0
315	20241126	140700	147417890	2960	2960	2960	2960	0
316	20241126	140600	147417890	2960	2960	2960	2960	0
317	20241126	140500	147417890	2960	2945	2960	2945	96
318	20241126	140400	147135155	2950	2950	2950	2950	0
319	20241126	140300	147135155	2950	2950	2950	2950	77
320	20241126	140200	146908005	2950	2950	2950	2950	132
321	20241126	140100	146518605	2950	2955	2955	2950	20
322	20241126	140000	146459550	2960	2960	2960	2960	20
323	20241126	135900	146400350	2960	2955	2960	2955	44
324	20241126	135800	146270325	2960	2960	2960	2960	21
325	20241126	135700	146208165	2955	2955	2955	2955	7
326	20241126	135600	146187480	2960	2960	2960	2960	2
327	20241126	135500	146181560	2960	2960	2960	2960	0
328	20241126	135400	146181560	2960	2960	2960	2960	0
329	20241126	135300	146181560	2960	2960	2960	2960	0
330	20241126	135200	146181560	2960	2960	2960	2960	0
331	20241126	135100	146181560	2960	2960	2960	2960	0
332	20241126	135000	146181560	2960	2960	2960	2960	0
333	20241126	134900	146181560	2960	2960	2960	2960	1
334	20241126	134800	146178600	2950	2950	2950	2950	45
335	20241126	134700	146045850	2960	2960	2960	2960	3
336	20241126	134600	146036970	2950	2950	2950	2950	0
337	20241126	134500	146036970	2950	2950	2950	2950	114
338	20241126	134400	145700670	2960	2960	2960	2960	0
339	20241126	134300	145700670	2960	2960	2960	2960	0
340	20241126	134200	145700670	2960	2960	2960	2960	0
341	20241126	134100	145700670	2960	2960	2960	2960	0
342	20241126	134000	145700670	2960	2960	2960	2960	0
343	20241126	133900	145700670	2960	2960	2960	2960	0
344	20241126	133800	145700670	2960	2960	2960	2960	0
345	20241126	133700	145700670	2960	2960	2960	2960	0
346	20241126	133600	145700670	2960	2960	2960	2960	0
347	20241126	133500	145700670	2960	2960	2960	2960	1
348	20241126	133400	145697710	2950	2950	2950	2950	0
349	20241126	133300	145697710	2950	2950	2950	2950	0
350	20241126	133200	145697710	2950	2950	2950	2950	0
351	20241126	133100	145697710	2950	2950	2950	2950	0
352	20241126	133000	145697710	2950	2950	2950	2950	0
353	20241126	132900	145697710	2950	2950	2950	2950	47
354	20241126	132800	145559060	2950	2950	2950	2950	0
355	20241126	132700	145559060	2950	2950	2950	2950	3107
356	20241126	132600	136393410	2955	2955	2955	2955	1
357	20241126	132500	136390455	2965	2965	2965	2965	0
358	20241126	132400	136390455	2965	2965	2965	2965	0
359	20241126	132300	136390455	2965	2965	2965	2965	1
360	20241126	132200	136387490	2955	2955	2955	2955	47
361	20241126	132100	136248605	2965	2965	2965	2965	0
362	20241126	132000	136248605	2965	2965	2965	2965	1
363	20241126	131900	136245640	2955	2955	2955	2955	2957
364	20241126	131800	127507705	2965	2965	2965	2965	0
365	20241126	131700	127507705	2965	2965	2965	2965	0
366	20241126	131600	127507705	2965	2955	2965	2955	2
367	20241126	131500	127501785	2965	2965	2965	2965	1
368	20241126	131400	127498820	2960	2965	2965	2960	128
369	20241126	131300	127119680	2965	2965	2965	2965	0
370	20241126	131200	127119680	2965	2965	2965	2965	0
371	20241126	131100	127119680	2965	2965	2965	2965	24
372	20241126	131000	127048520	2965	2965	2965	2965	0
373	20241126	130900	127048520	2965	2970	2970	2965	6
374	20241126	130800	127030705	2965	2970	2970	2965	29
375	20241126	130700	126944590	2965	2970	2970	2965	22
376	20241126	130600	126879260	2970	2965	2970	2965	2
377	20241126	130500	126873325	2960	2960	2960	2960	2
378	20241126	130400	126867405	2970	2970	2970	2970	0
379	20241126	130300	126867405	2970	2970	2970	2970	0
380	20241126	130200	126867405	2970	2970	2970	2970	0
381	20241126	130100	126867405	2970	2970	2970	2970	0
382	20241126	130000	126867405	2970	2970	2970	2970	0
383	20241126	125900	126867405	2970	2970	2970	2970	0
384	20241126	125800	126867405	2970	2970	2970	2970	0
385	20241126	125700	126867405	2970	2965	2970	2965	2
386	20241126	125600	126861470	2960	2960	2960	2960	0
387	20241126	125500	126861470	2960	2960	2960	2960	120
388	20241126	125400	126506270	2960	2965	2965	2960	1444
389	20241126	125300	122224815	2965	2965	2965	2965	0
390	20241126	125200	122224815	2965	2965	2965	2965	2
391	20241126	125100	122218885	2965	2960	2965	2960	138
392	20241126	125000	121810365	2965	2965	2965	2965	0
393	20241126	124900	121810365	2965	2965	2965	2965	1
394	20241126	124800	121807400	2960	2960	2960	2960	0
395	20241126	124700	121807400	2960	2960	2960	2960	30
396	20241126	124600	121718600	2965	2965	2965	2965	0
397	20241126	124500	121718600	2965	2965	2965	2965	0
398	20241126	124400	121718600	2965	2965	2965	2965	0
399	20241126	124300	121718600	2965	2965	2965	2965	0
400	20241126	124200	121718600	2965	2965	2965	2965	0
401	20241126	124100	121718600	2965	2965	2965	2965	0
402	20241126	124000	121718600	2965	2965	2965	2965	0
403	20241126	123900	121718600	2965	2960	2965	2960	10
404	20241126	123800	121688995	2965	2965	2965	2965	0
405	20241126	123700	121688995	2965	2965	2965	2965	0
406	20241126	123600	121688995	2965	2965	2965	2965	0
407	20241126	123500	121688995	2965	2960	2965	2960	1129
408	20241126	123400	118346745	2970	2970	2970	2970	1
409	20241126	123300	118343775	2960	2960	2960	2960	13
410	20241126	123200	118305295	2970	2970	2970	2970	0
411	20241126	123100	118305295	2970	2970	2970	2970	0
412	20241126	123000	118305295	2970	2970	2970	2970	0
413	20241126	122900	118305295	2970	2970	2970	2970	0
414	20241126	122800	118305295	2970	2970	2970	2970	0
415	20241126	122700	118305295	2970	2970	2970	2970	0
416	20241126	122600	118305295	2970	2970	2970	2970	2
417	20241126	122500	118299355	2960	2960	2960	2960	113
418	20241126	122400	117964875	2970	2965	2970	2960	21
419	20241126	122300	117902700	2970	2970	2970	2970	0
420	20241126	122200	117902700	2970	2970	2970	2970	0
421	20241126	122100	117902700	2970	2970	2970	2970	0
422	20241126	122000	117902700	2970	2970	2970	2970	0
423	20241126	121900	117902700	2970	2970	2970	2970	0
424	20241126	121800	117902700	2970	2970	2970	2970	0
425	20241126	121700	117902700	2970	2970	2970	2970	0
426	20241126	121600	117902700	2970	2970	2970	2970	0
427	20241126	121500	117902700	2970	2970	2970	2970	0
428	20241126	121400	117902700	2970	2970	2970	2970	0
429	20241126	121300	117902700	2970	2970	2970	2970	0
430	20241126	121200	117902700	2970	2970	2970	2970	0
431	20241126	121100	117902700	2970	2970	2970	2970	0
432	20241126	121000	117902700	2970	2965	2970	2965	562
433	20241126	120900	116236365	2965	2965	2965	2965	4
434	20241126	120800	116224505	2970	2970	2970	2970	0
435	20241126	120700	116224505	2970	2970	2970	2970	0
436	20241126	120600	116224505	2970	2965	2970	2965	98
437	20241126	120500	115933930	2970	2970	2970	2970	0
438	20241126	120400	115933930	2970	2970	2970	2970	0
439	20241126	120300	115933930	2970	2970	2970	2970	0
440	20241126	120200	115933930	2970	2970	2970	2970	0
441	20241126	120100	115933930	2970	2970	2970	2970	0
442	20241126	120000	115933930	2970	2970	2970	2970	0
443	20241126	115900	115933930	2970	2970	2970	2970	0
444	20241126	115800	115933930	2970	2970	2970	2970	0
445	20241126	115700	115933930	2970	2970	2970	2970	1
446	20241126	115600	115930960	2965	2965	2965	2965	34
447	20241126	115500	115830150	2970	2970	2970	2970	2
448	20241126	115400	115824210	2970	2970	2970	2970	1
449	20241126	115300	115821240	2970	2970	2970	2970	0
450	20241126	115200	115821240	2970	2970	2970	2970	1
451	20241126	115100	115818270	2965	2965	2965	2965	25
452	20241126	115000	115744145	2970	2970	2970	2970	0
453	20241126	114900	115744145	2970	2970	2970	2970	0
454	20241126	114800	115744145	2970	2970	2970	2970	0
455	20241126	114700	115744145	2970	2970	2970	2970	0
456	20241126	114600	115744145	2970	2970	2970	2970	0
457	20241126	114500	115744145	2970	2970	2970	2970	0
458	20241126	114400	115744145	2970	2970	2970	2970	648
459	20241126	114300	113819585	2970	2970	2970	2970	0
460	20241126	114200	113819585	2970	2970	2970	2970	221
461	20241126	114100	113163215	2970	2970	2970	2970	0
462	20241126	114000	113163215	2970	2970	2970	2970	0
463	20241126	113900	113163215	2970	2970	2970	2970	0
464	20241126	113800	113163215	2970	2970	2970	2970	0
465	20241126	113700	113163215	2970	2970	2970	2970	55
466	20241126	113600	112999865	2970	2970	2970	2970	0
467	20241126	113500	112999865	2970	2970	2970	2970	0
468	20241126	113400	112999865	2970	2970	2970	2970	0
469	20241126	113300	112999865	2970	2970	2970	2970	15
470	20241126	113200	112955315	2975	2975	2975	2975	0
471	20241126	113100	112955315	2975	2975	2975	2970	14
472	20241126	113000	112913680	2975	2970	2975	2970	15
473	20241126	112900	112869125	2975	2975	2975	2975	0
474	20241126	112800	112869125	2975	2975	2975	2975	0
475	20241126	112700	112869125	2975	2975	2975	2975	0
476	20241126	112600	112869125	2975	2975	2975	2975	0
477	20241126	112500	112869125	2975	2975	2975	2975	0
478	20241126	112400	112869125	2975	2975	2975	2975	1
479	20241126	112300	112866150	2965	2965	2965	2965	14
480	20241126	112200	112824640	2970	2970	2970	2970	0
481	20241126	112100	112824640	2970	2970	2970	2970	10
482	20241126	112000	112794940	2970	2970	2970	2970	1
483	20241126	111900	112791970	2975	2975	2975	2975	0
484	20241126	111800	112791970	2975	2970	2975	2970	1564
485	20241126	111700	108142480	2975	2975	2975	2975	0
486	20241126	111600	108142480	2975	2975	2975	2975	0
487	20241126	111500	108142480	2975	2975	2975	2975	0
488	20241126	111400	108142480	2975	2975	2975	2975	1
489	20241126	111300	108139505	2965	2965	2965	2965	14
490	20241126	111200	108097995	2975	2970	2975	2970	500
491	20241126	111100	106610615	2970	2970	2970	2970	0
492	20241126	111000	106610615	2970	2970	2970	2970	0
493	20241126	110900	106610615	2970	2970	2970	2970	0
494	20241126	110800	106610615	2970	2970	2970	2970	1
495	20241126	110700	106607645	2970	2970	2970	2970	500
496	20241126	110600	105122645	2970	2970	2970	2970	0
497	20241126	110500	105122645	2970	2970	2970	2970	0
498	20241126	110400	105122645	2970	2970	2970	2970	1
499	20241126	110300	105119675	2965	2965	2965	2965	14
500	20241126	110200	105078165	2970	2970	2970	2970	0
501	20241126	110100	105078165	2970	2970	2970	2970	0
502	20241126	110000	105078165	2970	2970	2970	2970	0
503	20241126	105900	105078165	2970	2970	2970	2970	0
504	20241126	105800	105078165	2970	2970	2970	2970	0
505	20241126	105700	105078165	2970	2970	2970	2970	0
506	20241126	105600	105078165	2970	2970	2970	2970	0
507	20241126	105500	105078165	2970	2970	2970	2970	0
508	20241126	105400	105078165	2970	2970	2970	2970	0
509	20241126	105300	105078165	2970	2965	2970	2965	1062
510	20241126	105200	101924330	2975	2975	2975	2975	0
511	20241126	105100	101924330	2975	2975	2975	2975	0
512	20241126	105000	101924330	2975	2975	2975	2975	0
513	20241126	104900	101924330	2975	2975	2975	2975	0
514	20241126	104800	101924330	2975	2975	2975	2975	1000
515	20241126	104700	98949330	2975	2975	2975	2975	1
516	20241126	104600	98946355	2965	2965	2965	2965	0
517	20241126	104500	98946355	2965	2965	2965	2965	34
518	20241126	104400	98845545	2975	2975	2975	2975	0
519	20241126	104300	98845545	2975	2965	2975	2965	15
520	20241126	104200	98801060	2975	2965	2975	2965	103
521	20241126	104100	98495655	2975	2975	2975	2975	0
522	20241126	104000	98495655	2975	2975	2975	2975	5
523	20241126	103900	98480780	2975	2975	2975	2975	0
524	20241126	103800	98480780	2975	2975	2975	2975	0
525	20241126	103700	98480780	2975	2970	2975	2970	700
526	20241126	103600	96398340	2970	2970	2970	2970	0
527	20241126	103500	96398340	2970	2970	2970	2970	0
528	20241126	103400	96398340	2970	2970	2970	2970	1
529	20241126	103300	96395370	2965	2965	2965	2965	14
530	20241126	103200	96353860	2970	2970	2970	2970	1
531	20241126	103100	96350890	2970	2970	2970	2970	0
532	20241126	103000	96350890	2970	2970	2970	2970	0
533	20241126	102900	96350890	2970	2970	2970	2970	0
534	20241126	102800	96350890	2970	2970	2970	2970	0
535	20241126	102700	96350890	2970	2970	2970	2970	10
536	20241126	102600	96321190	2975	2975	2975	2975	30
537	20241126	102500	96231940	2975	2975	2975	2975	0
538	20241126	102400	96231940	2975	2975	2975	2975	0
539	20241126	102300	96231940	2975	2965	2975	2965	16
540	20241126	102200	96184490	2970	2970	2970	2970	0
541	20241126	102100	96184490	2970	2970	2970	2970	27
542	20241126	102000	96104300	2970	2970	2970	2970	108
543	20241126	101900	95783540	2970	2970	2970	2970	0
544	20241126	101800	95783540	2970	2970	2970	2970	0
545	20241126	101700	95783540	2970	2970	2970	2970	0
546	20241126	101600	95783540	2970	2970	2970	2970	0
547	20241126	101500	95783540	2970	2970	2970	2970	0
548	20241126	101400	95783540	2970	2970	2970	2970	0
549	20241126	101300	95783540	2970	2965	2970	2965	1157
550	20241126	101200	92347325	2970	2970	2970	2970	0
551	20241126	101100	92347325	2970	2970	2970	2970	0
552	20241126	101000	92347325	2970	2970	2970	2970	0
553	20241126	100900	92347325	2970	2970	2970	2970	1058
554	20241126	100800	89205065	2970	2970	2970	2970	100
555	20241126	100700	88908065	2970	2970	2970	2970	0
556	20241126	100600	88908065	2970	2970	2970	2970	10
557	20241126	100500	88878365	2970	2970	2970	2970	13
558	20241126	100400	88839755	2970	2970	2970	2970	10
559	20241126	100300	88810055	2965	2965	2965	2965	15
560	20241126	100200	88765580	2970	2965	2970	2965	2006
561	20241126	100100	82817290	2965	2960	2965	2960	2
562	20241126	100000	82811365	2965	2960	2965	2960	2
563	20241126	095900	82805440	2965	2965	2965	2965	0
564	20241126	095800	82805440	2965	2965	2965	2965	0
565	20241126	095700	82805440	2965	2965	2965	2965	0
566	20241126	095600	82805440	2965	2965	2965	2965	0
567	20241126	095500	82805440	2965	2965	2965	2965	202
568	20241126	095400	82206510	2965	2965	2965	2965	209
569	20241126	095300	81586825	2965	2965	2965	2965	5
570	20241126	095200	81572000	2965	2965	2965	2965	40
571	20241126	095100	81453400	2965	2960	2965	2960	106
572	20241126	095000	81139610	2960	2960	2960	2960	0
573	20241126	094900	81139610	2960	2960	2960	2960	15
574	20241126	094800	81095210	2965	2965	2965	2965	635
575	20241126	094700	79212435	2965	2965	2965	2965	1030
576	20241126	094600	76158485	2965	2965	2965	2965	980
577	20241126	094500	73252785	2965	2965	2965	2965	0
578	20241126	094400	73252785	2965	2965	2965	2965	10
579	20241126	094300	73223135	2965	2970	2970	2965	68
580	20241126	094200	73021510	2960	2960	2970	2960	546
581	20241126	094100	71405340	2960	2960	2960	2960	1000
582	20241126	094000	68445340	2960	2950	2960	2950	2
583	20241126	093900	68439430	2950	2950	2950	2950	47
584	20241126	093800	68300780	2960	2955	2960	2955	969
585	20241126	093700	65437380	2960	2960	2960	2960	0
586	20241126	093600	65437380	2960	2955	2960	2955	101
587	20241126	093500	65138920	2960	2960	2960	2960	102
588	20241126	093400	64837000	2955	2955	2955	2955	0
589	20241126	093300	64837000	2955	2955	2955	2955	0
590	20241126	093200	64837000	2955	2960	2960	2955	3
591	20241126	093100	64828130	2950	2950	2950	2950	0
592	20241126	093000	64828130	2950	2950	2950	2950	0
593	20241126	092900	64828130	2950	2960	2960	2950	172
594	20241126	092800	64319730	2965	2965	2965	2965	1
595	20241126	092700	64316765	2960	2960	2960	2960	1
596	20241126	092600	64313805	2950	2935	2950	2935	374
597	20241126	092500	63213505	2935	2940	2940	2935	5000
598	20241126	092400	48527265	2950	2950	2950	2950	0
599	20241126	092300	48527265	2950	2950	2950	2950	0
600	20241126	092200	48527265	2950	2945	2950	2940	4001
601	20241126	092100	36757770	2960	2960	2960	2960	1
602	20241126	092000	36754810	2945	2945	2945	2945	111
603	20241126	091900	36427915	2940	2940	2940	2940	0
604	20241126	091800	36427915	2940	2960	2960	2940	10101
605	20241126	091700	6638460	2970	2970	2970	2970	0
606	20241126	091600	6638460	2970	2970	2970	2970	1
607	20241126	091500	6635490	2960	2960	2960	2960	299
608	20241126	091400	5750450	2960	2955	2960	2955	2
609	20241126	091300	5744535	2960	2960	2960	2960	101
610	20241126	091200	5445575	2960	2955	2960	2955	308
611	20241126	091100	4535430	2955	2955	2955	2955	75
612	20241126	091000	4313805	2955	2955	2955	2955	1
613	20241126	090900	4310850	2945	2955	2955	2945	2
614	20241126	090800	4304950	2955	2955	2955	2955	1
615	20241126	090700	4301995	2945	2945	2945	2945	50
616	20241126	090600	4154745	2945	2955	2955	2945	180
617	20241126	090500	3624215	2955	2955	2955	2945	461
618	20241126	090400	2264905	2955	2955	2955	2955	3
619	20241126	090300	2256040	2960	2950	2960	2950	2
620	20241126	090200	2250130	2965	2965	2965	2965	1
621	20241126	090100	2247165	2945	2965	2965	2945	461
622	20241126	090000	889500	2965	2965	2965	2965	300