KissMeData/014790/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190100	77790610	2405	2405	2405	2405	135
3	20241126	190000	77790610	2405	2405	2405	2405	0
4	20241126	185900	77790610	2405	2405	2405	2405	0
5	20241126	185800	77790610	2405	2405	2405	2405	0
6	20241126	185700	77790610	2405	2405	2405	2405	0
7	20241126	185600	77790610	2405	2405	2405	2405	0
8	20241126	185500	77790610	2405	2405	2405	2405	0
9	20241126	185400	77790610	2405	2405	2405	2405	0
10	20241126	185300	77790610	2405	2405	2405	2405	0
11	20241126	185200	77790610	2405	2405	2405	2405	0
12	20241126	185100	77790610	2405	2405	2405	2405	0
13	20241126	185000	77790610	2405	2405	2405	2405	0
14	20241126	184900	77790610	2405	2405	2405	2405	0
15	20241126	184800	77790610	2405	2405	2405	2405	0
16	20241126	184700	77790610	2405	2405	2405	2405	0
17	20241126	184600	77790610	2405	2405	2405	2405	0
18	20241126	184500	77790610	2405	2405	2405	2405	0
19	20241126	184400	77790610	2405	2405	2405	2405	0
20	20241126	184300	77790610	2405	2405	2405	2405	0
21	20241126	184200	77790610	2405	2405	2405	2405	0
22	20241126	184100	77790610	2405	2405	2405	2405	0
23	20241126	184000	77790610	2405	2405	2405	2405	0
24	20241126	183900	77790610	2405	2405	2405	2405	0
25	20241126	183800	77790610	2405	2405	2405	2405	0
26	20241126	183700	77790610	2405	2405	2405	2405	0
27	20241126	183600	77790610	2405	2405	2405	2405	0
28	20241126	183500	77790610	2405	2405	2405	2405	0
29	20241126	183400	77790610	2405	2405	2405	2405	0
30	20241126	183300	77790610	2405	2405	2405	2405	0
31	20241126	183200	77790610	2405	2405	2405	2405	0
32	20241126	183100	77790610	2405	2405	2405	2405	135
33	20241126	183000	77790610	2405	2405	2405	2405	0
34	20241126	182900	77790610	2405	2405	2405	2405	0
35	20241126	182800	77790610	2405	2405	2405	2405	0
36	20241126	182700	77790610	2405	2405	2405	2405	0
37	20241126	182600	77790610	2405	2405	2405	2405	0
38	20241126	182500	77790610	2405	2405	2405	2405	0
39	20241126	182400	77790610	2405	2405	2405	2405	0
40	20241126	182300	77790610	2405	2405	2405	2405	0
41	20241126	182200	77790610	2405	2405	2405	2405	0
42	20241126	182100	77790610	2405	2405	2405	2405	0
43	20241126	182000	77790610	2405	2405	2405	2405	0
44	20241126	181900	77790610	2405	2405	2405	2405	0
45	20241126	181800	77790610	2405	2405	2405	2405	0
46	20241126	181700	77790610	2405	2405	2405	2405	0
47	20241126	181600	77790610	2405	2405	2405	2405	0
48	20241126	181500	77790610	2405	2405	2405	2405	0
49	20241126	181400	77790610	2405	2405	2405	2405	0
50	20241126	181300	77790610	2405	2405	2405	2405	0
51	20241126	181200	77790610	2405	2405	2405	2405	0
52	20241126	181100	77790610	2405	2405	2405	2405	0
53	20241126	181000	77790610	2405	2405	2405	2405	0
54	20241126	180900	77790610	2405	2405	2405	2405	0
55	20241126	180800	77790610	2405	2405	2405	2405	0
56	20241126	180700	77790610	2405	2405	2405	2405	0
57	20241126	180600	77790610	2405	2405	2405	2405	0
58	20241126	180500	77790610	2405	2405	2405	2405	0
59	20241126	180400	77790610	2405	2405	2405	2405	0
60	20241126	180300	77790610	2405	2405	2405	2405	0
61	20241126	180200	77790610	2405	2405	2405	2405	0
62	20241126	180100	77790610	2405	2405	2405	2405	135
63	20241126	180000	77790610	2405	2405	2405	2405	0
64	20241126	175900	77790610	2405	2405	2405	2405	0
65	20241126	175800	77790610	2405	2405	2405	2405	0
66	20241126	175700	77790610	2405	2405	2405	2405	0
67	20241126	175600	77790610	2405	2405	2405	2405	0
68	20241126	175500	77790610	2405	2405	2405	2405	0
69	20241126	175400	77790610	2405	2405	2405	2405	0
70	20241126	175300	77790610	2405	2405	2405	2405	0
71	20241126	175200	77790610	2405	2405	2405	2405	0
72	20241126	175100	77790610	2405	2405	2405	2405	0
73	20241126	175000	77790610	2405	2405	2405	2405	0
74	20241126	174900	77790610	2405	2405	2405	2405	0
75	20241126	174800	77790610	2405	2405	2405	2405	0
76	20241126	174700	77790610	2405	2405	2405	2405	0
77	20241126	174600	77790610	2405	2405	2405	2405	0
78	20241126	174500	77790610	2405	2405	2405	2405	0
79	20241126	174400	77790610	2405	2405	2405	2405	0
80	20241126	174300	77790610	2405	2405	2405	2405	0
81	20241126	174200	77790610	2405	2405	2405	2405	0
82	20241126	174100	77790610	2405	2405	2405	2405	0
83	20241126	174000	77790610	2405	2405	2405	2405	0
84	20241126	173900	77790610	2405	2405	2405	2405	0
85	20241126	173800	77790610	2405	2405	2405	2405	0
86	20241126	173700	77790610	2405	2405	2405	2405	0
87	20241126	173600	77790610	2405	2405	2405	2405	0
88	20241126	173500	77790610	2405	2405	2405	2405	0
89	20241126	173400	77790610	2405	2405	2405	2405	0
90	20241126	173300	77790610	2405	2405	2405	2405	0
91	20241126	173200	77790610	2405	2405	2405	2405	0
92	20241126	173100	77790610	2405	2405	2405	2405	135
93	20241126	173000	77790610	2405	2405	2405	2405	0
94	20241126	172900	77790610	2405	2405	2405	2405	0
95	20241126	172800	77790610	2405	2405	2405	2405	0
96	20241126	172700	77790610	2405	2405	2405	2405	0
97	20241126	172600	77790610	2405	2405	2405	2405	0
98	20241126	172500	77790610	2405	2405	2405	2405	0
99	20241126	172400	77790610	2405	2405	2405	2405	0
100	20241126	172300	77790610	2405	2405	2405	2405	0
101	20241126	172200	77790610	2405	2405	2405	2405	0
102	20241126	172100	77790610	2405	2405	2405	2405	0
103	20241126	172000	77790610	2405	2405	2405	2405	0
104	20241126	171900	77790610	2405	2405	2405	2405	0
105	20241126	171800	77790610	2405	2405	2405	2405	0
106	20241126	171700	77790610	2405	2405	2405	2405	0
107	20241126	171600	77790610	2405	2405	2405	2405	0
108	20241126	171500	77790610	2405	2405	2405	2405	0
109	20241126	171400	77790610	2405	2405	2405	2405	0
110	20241126	171300	77790610	2405	2405	2405	2405	0
111	20241126	171200	77790610	2405	2405	2405	2405	0
112	20241126	171100	77790610	2405	2405	2405	2405	0
113	20241126	171000	77790610	2405	2405	2405	2405	0
114	20241126	170900	77790610	2405	2405	2405	2405	0
115	20241126	170800	77790610	2405	2405	2405	2405	0
116	20241126	170700	77790610	2405	2405	2405	2405	0
117	20241126	170600	77790610	2405	2405	2405	2405	0
118	20241126	170500	77790610	2405	2405	2405	2405	0
119	20241126	170400	77790610	2405	2405	2405	2405	0
120	20241126	170300	77790610	2405	2405	2405	2405	0
121	20241126	170200	77790610	2405	2405	2405	2405	0
122	20241126	170100	77790610	2405	2405	2405	2405	135
123	20241126	170000	77790610	2405	2405	2405	2405	0
124	20241126	165900	77790610	2405	2405	2405	2405	0
125	20241126	165800	77790610	2405	2405	2405	2405	0
126	20241126	165700	77790610	2405	2405	2405	2405	0
127	20241126	165600	77790610	2405	2405	2405	2405	0
128	20241126	165500	77790610	2405	2405	2405	2405	0
129	20241126	165400	77790610	2405	2405	2405	2405	0
130	20241126	165300	77790610	2405	2405	2405	2405	0
131	20241126	165200	77790610	2405	2405	2405	2405	0
132	20241126	165100	77790610	2405	2405	2405	2405	0
133	20241126	165000	77790610	2405	2405	2405	2405	0
134	20241126	164900	77790610	2405	2405	2405	2405	0
135	20241126	164800	77790610	2405	2405	2405	2405	0
136	20241126	164700	77790610	2405	2405	2405	2405	0
137	20241126	164600	77790610	2405	2405	2405	2405	0
138	20241126	164500	77790610	2405	2405	2405	2405	0
139	20241126	164400	77790610	2405	2405	2405	2405	0
140	20241126	164300	77790610	2405	2405	2405	2405	0
141	20241126	164200	77790610	2405	2405	2405	2405	0
142	20241126	164100	77790610	2405	2405	2405	2405	0
143	20241126	164000	77790610	2405	2405	2405	2405	0
144	20241126	163900	77790610	2405	2405	2405	2405	0
145	20241126	163800	77790610	2405	2405	2405	2405	0
146	20241126	163700	77790610	2405	2405	2405	2405	0
147	20241126	163600	77790610	2405	2405	2405	2405	0
148	20241126	163500	77790610	2405	2405	2405	2405	0
149	20241126	163400	77790610	2405	2405	2405	2405	0
150	20241126	163300	77790610	2405	2405	2405	2405	0
151	20241126	163200	77790610	2405	2405	2405	2405	0
152	20241126	163100	77790610	2405	2405	2405	2405	135
153	20241126	163000	77790610	2405	2405	2405	2405	0
154	20241126	162900	77790610	2405	2405	2405	2405	0
155	20241126	162800	77790610	2405	2405	2405	2405	0
156	20241126	162700	77790610	2405	2405	2405	2405	0
157	20241126	162600	77790610	2405	2405	2405	2405	0
158	20241126	162500	77790610	2405	2405	2405	2405	0
159	20241126	162400	77790610	2405	2405	2405	2405	0
160	20241126	162300	77790610	2405	2405	2405	2405	0
161	20241126	162200	77790610	2405	2405	2405	2405	0
162	20241126	162100	77790610	2405	2405	2405	2405	0
163	20241126	162000	77790610	2405	2405	2405	2405	0
164	20241126	161900	77790610	2405	2405	2405	2405	0
165	20241126	161800	77790610	2405	2405	2405	2405	0
166	20241126	161700	77790610	2405	2405	2405	2405	0
167	20241126	161600	77790610	2405	2405	2405	2405	0
168	20241126	161500	77790610	2405	2405	2405	2405	0
169	20241126	161400	77790610	2405	2405	2405	2405	0
170	20241126	161300	77790610	2405	2405	2405	2405	0
171	20241126	161200	77790610	2405	2405	2405	2405	0
172	20241126	161100	77790610	2405	2405	2405	2405	0
173	20241126	161000	77790610	2405	2405	2405	2405	0
174	20241126	160900	77790610	2405	2405	2405	2405	0
175	20241126	160800	77790610	2405	2405	2405	2405	0
176	20241126	160700	77790610	2405	2405	2405	2405	0
177	20241126	160600	77790610	2405	2405	2405	2405	0
178	20241126	160500	77790610	2405	2405	2405	2405	0
179	20241126	160400	77790610	2405	2405	2405	2405	0
180	20241126	160300	77790610	2405	2405	2405	2405	0
181	20241126	160200	77790610	2405	2405	2405	2405	0
182	20241126	160100	77790610	2405	2405	2405	2405	135
183	20241126	160000	77790610	2405	2405	2405	2405	0
184	20241126	155900	77790610	2405	2405	2405	2405	0
185	20241126	155800	77790610	2405	2405	2405	2405	0
186	20241126	155700	77790610	2405	2405	2405	2405	0
187	20241126	155600	77790610	2405	2405	2405	2405	0
188	20241126	155500	77790610	2405	2405	2405	2405	0
189	20241126	155400	77790610	2405	2405	2405	2405	0
190	20241126	155300	77790610	2405	2405	2405	2405	0
191	20241126	155200	77790610	2405	2405	2405	2405	0
192	20241126	155100	77790610	2405	2405	2405	2405	0
193	20241126	155000	77790610	2405	2405	2405	2405	0
194	20241126	154900	77790610	2405	2405	2405	2405	0
195	20241126	154800	77790610	2405	2405	2405	2405	0
196	20241126	154700	77790610	2405	2405	2405	2405	0
197	20241126	154600	77790610	2405	2405	2405	2405	0
198	20241126	154500	77790610	2405	2405	2405	2405	0
199	20241126	154400	77790610	2405	2405	2405	2405	0
200	20241126	154300	77790610	2405	2405	2405	2405	0
201	20241126	154200	77790610	2405	2405	2405	2405	0
202	20241126	154100	77790610	2405	2405	2405	2405	0
203	20241126	154000	77790610	2405	2405	2405	2405	0
204	20241126	153900	77790610	2405	2405	2405	2405	0
205	20241126	153800	77790610	2405	2405	2405	2405	0
206	20241126	153700	77790610	2405	2405	2405	2405	0
207	20241126	153600	77790610	2405	2405	2405	2405	0
208	20241126	153500	77790610	2405	2405	2405	2405	0
209	20241126	153400	77790610	2405	2405	2405	2405	0
210	20241126	153300	77790610	2405	2405	2405	2405	0
211	20241126	153200	77790610	2405	2405	2405	2405	0
212	20241126	153100	77790610	2405	2405	2405	2405	135
213	20241126	153000	77790610	2405	2405	2405	2405	135
214	20241126	152900	77465935	2410	2410	2410	2410	0
215	20241126	152800	77465935	2410	2410	2410	2410	0
216	20241126	152700	77465935	2410	2410	2410	2410	0
217	20241126	152600	77465935	2410	2410	2410	2410	0
218	20241126	152500	77465935	2410	2410	2410	2410	0
219	20241126	152400	77465935	2410	2410	2410	2410	0
220	20241126	152300	77465935	2410	2410	2410	2410	0
221	20241126	152200	77465935	2410	2410	2410	2410	0
222	20241126	152100	77465935	2410	2410	2410	2410	0
223	20241126	152000	77465935	2410	2410	2410	2410	0
224	20241126	151900	77465935	2410	2410	2410	2410	0
225	20241126	151800	77465935	2410	2410	2410	2410	0
226	20241126	151700	77465935	2410	2410	2410	2410	0
227	20241126	151600	77465935	2410	2410	2410	2410	0
228	20241126	151500	77465935	2410	2410	2410	2410	3
229	20241126	151400	77458705	2400	2400	2400	2400	0
230	20241126	151300	77458705	2400	2410	2410	2400	541
231	20241126	151200	76157795	2410	2410	2410	2410	0
232	20241126	151100	76157795	2410	2410	2410	2410	0
233	20241126	151000	76157795	2410	2410	2410	2410	156
234	20241126	150900	75781835	2410	2410	2410	2410	0
235	20241126	150800	75781835	2410	2410	2410	2410	650
236	20241126	150700	74215335	2410	2410	2410	2410	0
237	20241126	150600	74215335	2410	2410	2410	2410	0
238	20241126	150500	74215335	2410	2410	2410	2410	90
239	20241126	150400	73998435	2415	2415	2415	2415	0
240	20241126	150300	73998435	2415	2415	2415	2415	0
241	20241126	150200	73998435	2415	2415	2415	2415	0
242	20241126	150100	73998435	2415	2415	2415	2415	0
243	20241126	150000	73998435	2415	2415	2415	2415	0
244	20241126	145900	73998435	2415	2415	2415	2415	0
245	20241126	145800	73998435	2415	2415	2415	2415	0
246	20241126	145700	73998435	2415	2415	2415	2415	50
247	20241126	145600	73877685	2410	2410	2410	2410	0
248	20241126	145500	73877685	2410	2410	2410	2410	0
249	20241126	145400	73877685	2410	2410	2410	2410	0
250	20241126	145300	73877685	2410	2410	2410	2410	502
251	20241126	145200	72667865	2410	2410	2410	2410	0
252	20241126	145100	72667865	2410	2410	2410	2410	0
253	20241126	145000	72667865	2410	2410	2410	2410	0
254	20241126	144900	72667865	2410	2410	2410	2410	0
255	20241126	144800	72667865	2410	2410	2410	2410	0
256	20241126	144700	72667865	2410	2410	2410	2410	0
257	20241126	144600	72667865	2410	2410	2410	2410	0
258	20241126	144500	72667865	2410	2410	2410	2410	0
259	20241126	144400	72667865	2410	2410	2410	2410	0
260	20241126	144300	72667865	2410	2410	2410	2410	0
261	20241126	144200	72667865	2410	2410	2410	2410	0
262	20241126	144100	72667865	2410	2410	2410	2410	0
263	20241126	144000	72667865	2410	2410	2410	2410	0
264	20241126	143900	72667865	2410	2410	2410	2410	0
265	20241126	143800	72667865	2410	2410	2410	2410	0
266	20241126	143700	72667865	2410	2410	2410	2410	0
267	20241126	143600	72667865	2410	2410	2410	2410	0
268	20241126	143500	72667865	2410	2410	2410	2410	0
269	20241126	143400	72667865	2410	2410	2410	2410	252
270	20241126	143300	72060545	2410	2410	2410	2410	6
271	20241126	143200	72046085	2425	2425	2425	2425	0
272	20241126	143100	72046085	2425	2425	2425	2425	0
273	20241126	143000	72046085	2425	2425	2425	2425	0
274	20241126	142900	72046085	2425	2425	2425	2425	0
275	20241126	142800	72046085	2425	2420	2425	2420	60
276	20241126	142700	71900595	2410	2410	2410	2410	0
277	20241126	142600	71900595	2410	2410	2410	2410	0
278	20241126	142500	71900595	2410	2410	2410	2410	0
279	20241126	142400	71900595	2410	2410	2410	2410	0
280	20241126	142300	71900595	2410	2410	2410	2410	0
281	20241126	142200	71900595	2410	2410	2425	2410	661
282	20241126	142100	70302195	2410	2410	2410	2410	0
283	20241126	142000	70302195	2410	2410	2410	2410	0
284	20241126	141900	70302195	2410	2410	2410	2410	0
285	20241126	141800	70302195	2410	2410	2410	2410	0
286	20241126	141700	70302195	2410	2410	2410	2410	0
287	20241126	141600	70302195	2410	2410	2410	2410	0
288	20241126	141500	70302195	2410	2410	2410	2410	0
289	20241126	141400	70302195	2410	2410	2410	2410	0
290	20241126	141300	70302195	2410	2410	2410	2410	0
291	20241126	141200	70302195	2410	2410	2410	2410	0
292	20241126	141100	70302195	2410	2410	2410	2410	0
293	20241126	141000	70302195	2410	2410	2410	2410	0
294	20241126	140900	70302195	2410	2410	2410	2410	0
295	20241126	140800	70302195	2410	2410	2410	2410	100
296	20241126	140700	70061195	2410	2410	2410	2410	1000
297	20241126	140600	67651195	2410	2410	2410	2410	0
298	20241126	140500	67651195	2410	2410	2410	2410	0
299	20241126	140400	67651195	2410	2410	2410	2410	0
300	20241126	140300	67651195	2410	2410	2410	2410	0
301	20241126	140200	67651195	2410	2410	2410	2410	0
302	20241126	140100	67651195	2410	2410	2410	2410	1000
303	20241126	140000	65241195	2405	2405	2405	2405	58
304	20241126	135900	65101705	2405	2410	2410	2405	2000
305	20241126	135800	60291700	2425	2425	2425	2425	0
306	20241126	135700	60291700	2425	2425	2425	2425	0
307	20241126	135600	60291700	2425	2425	2425	2425	0
308	20241126	135500	60291700	2425	2420	2425	2420	300
309	20241126	135400	59564510	2425	2415	2425	2415	823
310	20241126	135300	57569440	2425	2425	2425	2425	0
311	20241126	135200	57569440	2425	2425	2425	2425	0
312	20241126	135100	57569440	2425	2425	2425	2425	0
313	20241126	135000	57569440	2425	2425	2425	2425	0
314	20241126	134900	57569440	2425	2425	2425	2425	0
315	20241126	134800	57569440	2425	2425	2425	2425	0
316	20241126	134700	57569440	2425	2425	2425	2425	0
317	20241126	134600	57569440	2425	2425	2425	2425	0
318	20241126	134500	57569440	2425	2425	2425	2425	0
319	20241126	134400	57569440	2425	2425	2425	2425	0
320	20241126	134300	57569440	2425	2425	2425	2425	0
321	20241126	134200	57569440	2425	2425	2425	2425	0
322	20241126	134100	57569440	2425	2425	2425	2425	0
323	20241126	134000	57569440	2425	2425	2425	2425	0
324	20241126	133900	57569440	2425	2425	2425	2425	0
325	20241126	133800	57569440	2425	2425	2425	2425	0
326	20241126	133700	57569440	2425	2425	2425	2425	0
327	20241126	133600	57569440	2425	2425	2425	2425	0
328	20241126	133500	57569440	2425	2425	2425	2425	0
329	20241126	133400	57569440	2425	2425	2425	2425	0
330	20241126	133300	57569440	2425	2425	2425	2425	0
331	20241126	133200	57569440	2425	2425	2425	2425	0
332	20241126	133100	57569440	2425	2425	2425	2425	0
333	20241126	133000	57569440	2425	2425	2425	2425	0
334	20241126	132900	57569440	2425	2425	2425	2425	0
335	20241126	132800	57569440	2425	2425	2425	2425	0
336	20241126	132700	57569440	2425	2425	2425	2425	0
337	20241126	132600	57569440	2425	2415	2425	2415	657
338	20241126	132500	55976580	2405	2405	2405	2405	0
339	20241126	132400	55976580	2405	2405	2405	2405	0
340	20241126	132300	55976580	2405	2405	2405	2405	0
341	20241126	132200	55976580	2405	2405	2405	2405	1
342	20241126	132100	55974175	2405	2410	2410	2405	2084
343	20241126	132000	50962085	2410	2410	2410	2410	0
344	20241126	131900	50962085	2410	2410	2410	2410	0
345	20241126	131800	50962085	2410	2410	2410	2410	0
346	20241126	131700	50962085	2410	2410	2410	2410	0
347	20241126	131600	50962085	2410	2410	2410	2410	0
348	20241126	131500	50962085	2410	2410	2410	2410	0
349	20241126	131400	50962085	2410	2410	2410	2410	0
350	20241126	131300	50962085	2410	2410	2410	2410	5
351	20241126	131200	50950035	2410	2410	2410	2410	0
352	20241126	131100	50950035	2410	2410	2410	2410	0
353	20241126	131000	50950035	2410	2410	2410	2410	0
354	20241126	130900	50950035	2410	2410	2410	2410	0
355	20241126	130800	50950035	2410	2410	2410	2410	0
356	20241126	130700	50950035	2410	2410	2410	2410	0
357	20241126	130600	50950035	2410	2410	2410	2410	0
358	20241126	130500	50950035	2410	2410	2410	2410	0
359	20241126	130400	50950035	2410	2410	2410	2410	0
360	20241126	130300	50950035	2410	2410	2410	2410	0
361	20241126	130200	50950035	2410	2410	2410	2410	0
362	20241126	130100	50950035	2410	2410	2410	2410	0
363	20241126	130000	50950035	2410	2410	2410	2410	0
364	20241126	125900	50950035	2410	2410	2410	2410	0
365	20241126	125800	50950035	2410	2410	2410	2410	0
366	20241126	125700	50950035	2410	2410	2410	2410	1
367	20241126	125600	50947625	2410	2410	2410	2410	0
368	20241126	125500	50947625	2410	2410	2410	2410	0
369	20241126	125400	50947625	2410	2410	2410	2410	0
370	20241126	125300	50947625	2410	2410	2410	2410	0
371	20241126	125200	50947625	2410	2410	2410	2410	1
372	20241126	125100	50945215	2410	2410	2410	2410	0
373	20241126	125000	50945215	2410	2410	2410	2410	0
374	20241126	124900	50945215	2410	2410	2410	2410	0
375	20241126	124800	50945215	2410	2410	2410	2410	0
376	20241126	124700	50945215	2410	2410	2410	2410	0
377	20241126	124600	50945215	2410	2410	2410	2410	1
378	20241126	124500	50942805	2410	2410	2410	2410	0
379	20241126	124400	50942805	2410	2410	2410	2410	0
380	20241126	124300	50942805	2410	2410	2410	2410	0
381	20241126	124200	50942805	2410	2410	2410	2410	0
382	20241126	124100	50942805	2410	2410	2410	2410	0
383	20241126	124000	50942805	2410	2410	2410	2410	0
384	20241126	123900	50942805	2410	2410	2410	2410	0
385	20241126	123800	50942805	2410	2410	2410	2410	0
386	20241126	123700	50942805	2410	2410	2410	2410	0
387	20241126	123600	50942805	2410	2410	2410	2410	0
388	20241126	123500	50942805	2410	2415	2420	2410	546
389	20241126	123400	49622925	2415	2415	2415	2415	0
390	20241126	123300	49622925	2415	2415	2415	2415	0
391	20241126	123200	49622925	2415	2415	2415	2415	0
392	20241126	123100	49622925	2415	2415	2415	2415	0
393	20241126	123000	49622925	2415	2415	2415	2415	0
394	20241126	122900	49622925	2415	2415	2415	2415	3
395	20241126	122800	49615680	2410	2410	2410	2410	0
396	20241126	122700	49615680	2410	2410	2410	2410	0
397	20241126	122600	49615680	2410	2410	2410	2410	0
398	20241126	122500	49615680	2410	2410	2410	2410	0
399	20241126	122400	49615680	2410	2410	2410	2410	0
400	20241126	122300	49615680	2410	2410	2410	2410	0
401	20241126	122200	49615680	2410	2410	2410	2410	0
402	20241126	122100	49615680	2410	2410	2410	2410	0
403	20241126	122000	49615680	2410	2410	2410	2410	0
404	20241126	121900	49615680	2410	2410	2410	2410	0
405	20241126	121800	49615680	2410	2410	2410	2410	0
406	20241126	121700	49615680	2410	2410	2410	2410	0
407	20241126	121600	49615680	2410	2410	2410	2410	0
408	20241126	121500	49615680	2410	2410	2410	2410	0
409	20241126	121400	49615680	2410	2410	2410	2410	0
410	20241126	121300	49615680	2410	2410	2410	2410	0
411	20241126	121200	49615680	2410	2410	2410	2410	0
412	20241126	121100	49615680	2410	2410	2410	2410	0
413	20241126	121000	49615680	2410	2410	2410	2410	0
414	20241126	120900	49615680	2410	2410	2410	2410	0
415	20241126	120800	49615680	2410	2410	2410	2410	0
416	20241126	120700	49615680	2410	2410	2410	2410	0
417	20241126	120600	49615680	2410	2410	2410	2410	0
418	20241126	120500	49615680	2410	2410	2410	2410	0
419	20241126	120400	49615680	2410	2410	2410	2410	0
420	20241126	120300	49615680	2410	2410	2410	2410	0
421	20241126	120200	49615680	2410	2410	2410	2410	0
422	20241126	120100	49615680	2410	2410	2410	2410	0
423	20241126	120000	49615680	2410	2410	2410	2410	0
424	20241126	115900	49615680	2410	2410	2410	2410	0
425	20241126	115800	49615680	2410	2410	2410	2410	0
426	20241126	115700	49615680	2410	2410	2410	2410	0
427	20241126	115600	49615680	2410	2410	2410	2410	0
428	20241126	115500	49615680	2410	2410	2410	2410	0
429	20241126	115400	49615680	2410	2410	2410	2410	0
430	20241126	115300	49615680	2410	2410	2410	2410	1
431	20241126	115200	49613270	2405	2405	2405	2405	0
432	20241126	115100	49613270	2405	2405	2405	2405	0
433	20241126	115000	49613270	2405	2405	2405	2405	0
434	20241126	114900	49613270	2405	2405	2405	2405	0
435	20241126	114800	49613270	2405	2405	2405	2405	12
436	20241126	114700	49584410	2405	2405	2405	2405	0
437	20241126	114600	49584410	2405	2405	2405	2405	61
438	20241126	114500	49437705	2410	2410	2410	2410	17
439	20241126	114400	49396735	2410	2410	2410	2410	500
440	20241126	114300	48191735	2410	2410	2410	2410	0
441	20241126	114200	48191735	2410	2410	2410	2410	0
442	20241126	114100	48191735	2410	2410	2410	2410	0
443	20241126	114000	48191735	2410	2410	2410	2410	50
444	20241126	113900	48071235	2410	2410	2410	2410	0
445	20241126	113800	48071235	2410	2410	2410	2410	0
446	20241126	113700	48071235	2410	2410	2410	2410	1
447	20241126	113600	48068825	2410	2410	2410	2410	160
448	20241126	113500	47683225	2420	2420	2420	2420	0
449	20241126	113400	47683225	2420	2420	2420	2420	0
450	20241126	113300	47683225	2420	2420	2420	2420	0
451	20241126	113200	47683225	2420	2420	2420	2420	1
452	20241126	113100	47680805	2420	2420	2420	2420	38
453	20241126	113000	47588845	2420	2420	2420	2420	0
454	20241126	112900	47588845	2420	2420	2420	2420	63
455	20241126	112800	47436385	2430	2430	2430	2430	0
456	20241126	112700	47436385	2430	2430	2430	2430	0
457	20241126	112600	47436385	2430	2430	2430	2430	0
458	20241126	112500	47436385	2430	2430	2430	2430	0
459	20241126	112400	47436385	2430	2430	2430	2430	0
460	20241126	112300	47436385	2430	2430	2430	2430	0
461	20241126	112200	47436385	2430	2430	2430	2430	0
462	20241126	112100	47436385	2430	2430	2430	2430	0
463	20241126	112000	47436385	2430	2430	2430	2430	0
464	20241126	111900	47436385	2430	2430	2430	2430	0
465	20241126	111800	47436385	2430	2430	2430	2430	0
466	20241126	111700	47436385	2430	2430	2430	2430	0
467	20241126	111600	47436385	2430	2430	2430	2430	0
468	20241126	111500	47436385	2430	2430	2430	2430	0
469	20241126	111400	47436385	2430	2430	2430	2430	0
470	20241126	111300	47436385	2430	2430	2430	2430	0
471	20241126	111200	47436385	2430	2430	2430	2430	0
472	20241126	111100	47436385	2430	2430	2430	2430	0
473	20241126	111000	47436385	2430	2430	2430	2430	0
474	20241126	110900	47436385	2430	2430	2430	2430	0
475	20241126	110800	47436385	2430	2430	2430	2430	0
476	20241126	110700	47436385	2430	2430	2430	2430	0
477	20241126	110600	47436385	2430	2430	2430	2430	0
478	20241126	110500	47436385	2430	2430	2430	2430	0
479	20241126	110400	47436385	2430	2420	2430	2420	26
480	20241126	110300	47373225	2425	2425	2425	2425	0
481	20241126	110200	47373225	2425	2425	2425	2425	0
482	20241126	110100	47373225	2425	2420	2425	2420	138
483	20241126	110000	47038585	2425	2420	2425	2420	247
484	20241126	105900	46439620	2410	2410	2410	2410	0
485	20241126	105800	46439620	2410	2410	2410	2410	1
486	20241126	105700	46437210	2425	2425	2425	2425	0
487	20241126	105600	46437210	2425	2425	2425	2425	0
488	20241126	105500	46437210	2425	2425	2425	2425	0
489	20241126	105400	46437210	2425	2420	2425	2420	350
490	20241126	105300	45588470	2425	2425	2425	2425	0
491	20241126	105200	45588470	2425	2425	2425	2425	0
492	20241126	105100	45588470	2425	2425	2425	2425	0
493	20241126	105000	45588470	2425	2425	2425	2425	0
494	20241126	104900	45588470	2425	2425	2425	2425	0
495	20241126	104800	45588470	2425	2425	2425	2425	0
496	20241126	104700	45588470	2425	2425	2425	2425	0
497	20241126	104600	45588470	2425	2425	2425	2425	192
498	20241126	104500	45122870	2425	2425	2425	2425	0
499	20241126	104400	45122870	2425	2420	2425	2420	82
500	20241126	104300	44924040	2425	2425	2425	2425	0
501	20241126	104200	44924040	2425	2420	2425	2420	6
502	20241126	104100	44909500	2415	2415	2415	2415	29
503	20241126	104000	44839465	2415	2415	2415	2415	0
504	20241126	103900	44839465	2415	2415	2415	2415	0
505	20241126	103800	44839465	2415	2415	2415	2415	0
506	20241126	103700	44839465	2415	2415	2415	2415	0
507	20241126	103600	44839465	2415	2415	2415	2415	1
508	20241126	103500	44837050	2430	2430	2430	2430	0
509	20241126	103400	44837050	2430	2425	2430	2425	250
510	20241126	103300	44229560	2420	2420	2420	2420	122
511	20241126	103200	43934320	2420	2420	2420	2420	48
512	20241126	103100	43818160	2420	2420	2420	2420	0
513	20241126	103000	43818160	2420	2420	2420	2420	0
514	20241126	102900	43818160	2420	2420	2420	2420	8
515	20241126	102800	43798800	2420	2420	2420	2420	200
516	20241126	102700	43314800	2420	2420	2420	2420	0
517	20241126	102600	43314800	2420	2420	2420	2420	0
518	20241126	102500	43314800	2420	2420	2420	2420	0
519	20241126	102400	43314800	2420	2420	2420	2420	0
520	20241126	102300	43314800	2420	2420	2420	2420	43
521	20241126	102200	43210740	2415	2415	2415	2415	0
522	20241126	102100	43210740	2415	2415	2415	2415	0
523	20241126	102000	43210740	2415	2415	2415	2415	191
524	20241126	101900	42749475	2415	2415	2415	2415	0
525	20241126	101800	42749475	2415	2415	2415	2415	109
526	20241126	101700	42486240	2415	2415	2415	2415	0
527	20241126	101600	42486240	2415	2415	2415	2415	0
528	20241126	101500	42486240	2415	2415	2415	2415	20
529	20241126	101400	42437940	2415	2415	2415	2415	0
530	20241126	101300	42437940	2415	2415	2415	2415	0
531	20241126	101200	42437940	2415	2415	2415	2415	315
532	20241126	101100	41677215	2410	2410	2410	2410	0
533	20241126	101000	41677215	2410	2410	2410	2410	571
534	20241126	100900	40301105	2410	2410	2410	2410	8
535	20241126	100800	40281825	2410	2410	2410	2410	0
536	20241126	100700	40281825	2410	2410	2410	2410	1
537	20241126	100600	40279415	2405	2405	2405	2405	0
538	20241126	100500	40279415	2405	2405	2405	2405	0
539	20241126	100400	40279415	2405	2405	2405	2405	3
540	20241126	100300	40272200	2405	2405	2405	2405	5
541	20241126	100200	40260175	2400	2400	2400	2400	0
542	20241126	100100	40260175	2400	2400	2400	2400	0
543	20241126	100000	40260175	2400	2400	2400	2400	20
544	20241126	095900	40212175	2405	2405	2405	2405	5
545	20241126	095800	40200150	2400	2400	2400	2400	0
546	20241126	095700	40200150	2400	2400	2400	2400	54
547	20241126	095600	40070550	2400	2400	2400	2400	0
548	20241126	095500	40070550	2400	2400	2400	2400	51
549	20241126	095400	39948150	2400	2400	2400	2400	0
550	20241126	095300	39948150	2400	2400	2400	2400	0
551	20241126	095200	39948150	2400	2400	2400	2400	0
552	20241126	095100	39948150	2400	2400	2400	2400	8
553	20241126	095000	39928950	2400	2400	2400	2400	0
554	20241126	094900	39928950	2400	2400	2400	2400	0
555	20241126	094800	39928950	2400	2400	2400	2400	0
556	20241126	094700	39928950	2400	2400	2400	2400	1
557	20241126	094600	39926550	2400	2400	2400	2400	0
558	20241126	094500	39926550	2400	2400	2400	2400	0
559	20241126	094400	39926550	2400	2400	2400	2400	137
560	20241126	094300	39597750	2400	2400	2400	2400	38
561	20241126	094200	39506550	2390	2390	2390	2390	4
562	20241126	094100	39496990	2380	2380	2380	2380	0
563	20241126	094000	39496990	2380	2395	2395	2380	916
564	20241126	093900	37313035	2395	2400	2400	2395	2
565	20241126	093800	37308240	2405	2405	2405	2405	12
566	20241126	093700	37279380	2405	2405	2405	2405	3
567	20241126	093600	37272165	2405	2405	2405	2405	1
568	20241126	093500	37269760	2405	2405	2405	2405	2
569	20241126	093400	37264950	2405	2405	2405	2405	2
570	20241126	093300	37260140	2395	2395	2395	2395	0
571	20241126	093200	37260140	2395	2405	2405	2395	110
572	20241126	093100	36996640	2410	2410	2410	2410	1
573	20241126	093000	36994230	2415	2405	2415	2405	500
574	20241126	092900	35788650	2405	2405	2405	2405	0
575	20241126	092800	35788650	2405	2405	2405	2405	15
576	20241126	092700	35752575	2395	2395	2395	2395	0
577	20241126	092600	35752575	2395	2395	2395	2395	0
578	20241126	092500	35752575	2395	2395	2395	2395	0
579	20241126	092400	35752575	2395	2395	2395	2395	2
580	20241126	092300	35747785	2395	2395	2395	2380	665
581	20241126	092200	34159980	2400	2400	2400	2395	175
582	20241126	092100	33740830	2400	2410	2410	2385	769
583	20241126	092000	31891575	2410	2410	2410	2410	19
584	20241126	091900	31845785	2415	2415	2415	2415	2
585	20241126	091800	31840955	2420	2420	2420	2420	1
586	20241126	091700	31838535	2410	2410	2410	2410	167
587	20241126	091600	31436065	2410	2410	2410	2410	0
588	20241126	091500	31436065	2410	2420	2420	2410	759
589	20241126	091400	29603085	2420	2425	2425	2420	500
590	20241126	091300	28391300	2430	2430	2430	2430	1
591	20241126	091200	28388870	2430	2430	2430	2430	0
592	20241126	091100	28388870	2430	2430	2430	2430	1500
593	20241126	091000	24743870	2435	2435	2435	2435	180
594	20241126	090900	24305570	2435	2435	2435	2435	0
595	20241126	090800	24305570	2435	2435	2435	2435	251
596	20241126	090700	23694385	2455	2455	2455	2455	0
597	20241126	090600	23694385	2455	2455	2455	2455	0
598	20241126	090500	23694385	2455	2455	2455	2455	0
599	20241126	090400	23694385	2455	2455	2455	2455	0
600	20241126	090300	23694385	2455	2455	2455	2455	763
601	20241126	090200	21821220	2435	2435	2435	2435	34
602	20241126	090100	21738430	2425	2425	2425	2425	0
603	20241126	090000	21738430	2425	2450	2455	2425	8878