KissMeData/023600/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190800	49723550	8670	8670	8670	8670	547
3	20241126	190700	49723550	8670	8670	8670	8670	0
4	20241126	190600	49723550	8670	8670	8670	8670	0
5	20241126	190500	49723550	8670	8670	8670	8670	0
6	20241126	190400	49723550	8670	8670	8670	8670	0
7	20241126	190300	49723550	8670	8670	8670	8670	0
8	20241126	190200	49723550	8670	8670	8670	8670	0
9	20241126	190100	49723550	8670	8670	8670	8670	0
10	20241126	190000	49723550	8670	8670	8670	8670	0
11	20241126	185900	49723550	8670	8670	8670	8670	0
12	20241126	185800	49723550	8670	8670	8670	8670	0
13	20241126	185700	49723550	8670	8670	8670	8670	0
14	20241126	185600	49723550	8670	8670	8670	8670	0
15	20241126	185500	49723550	8670	8670	8670	8670	0
16	20241126	185400	49723550	8670	8670	8670	8670	0
17	20241126	185300	49723550	8670	8670	8670	8670	0
18	20241126	185200	49723550	8670	8670	8670	8670	0
19	20241126	185100	49723550	8670	8670	8670	8670	0
20	20241126	185000	49723550	8670	8670	8670	8670	0
21	20241126	184900	49723550	8670	8670	8670	8670	0
22	20241126	184800	49723550	8670	8670	8670	8670	0
23	20241126	184700	49723550	8670	8670	8670	8670	0
24	20241126	184600	49723550	8670	8670	8670	8670	0
25	20241126	184500	49723550	8670	8670	8670	8670	0
26	20241126	184400	49723550	8670	8670	8670	8670	0
27	20241126	184300	49723550	8670	8670	8670	8670	0
28	20241126	184200	49723550	8670	8670	8670	8670	0
29	20241126	184100	49723550	8670	8670	8670	8670	0
30	20241126	184000	49723550	8670	8670	8670	8670	0
31	20241126	183900	49723550	8670	8670	8670	8670	0
32	20241126	183800	49723550	8670	8670	8670	8670	547
33	20241126	183700	49723550	8670	8670	8670	8670	0
34	20241126	183600	49723550	8670	8670	8670	8670	0
35	20241126	183500	49723550	8670	8670	8670	8670	0
36	20241126	183400	49723550	8670	8670	8670	8670	0
37	20241126	183300	49723550	8670	8670	8670	8670	0
38	20241126	183200	49723550	8670	8670	8670	8670	0
39	20241126	183100	49723550	8670	8670	8670	8670	0
40	20241126	183000	49723550	8670	8670	8670	8670	0
41	20241126	182900	49723550	8670	8670	8670	8670	0
42	20241126	182800	49723550	8670	8670	8670	8670	0
43	20241126	182700	49723550	8670	8670	8670	8670	0
44	20241126	182600	49723550	8670	8670	8670	8670	0
45	20241126	182500	49723550	8670	8670	8670	8670	0
46	20241126	182400	49723550	8670	8670	8670	8670	0
47	20241126	182300	49723550	8670	8670	8670	8670	0
48	20241126	182200	49723550	8670	8670	8670	8670	0
49	20241126	182100	49723550	8670	8670	8670	8670	0
50	20241126	182000	49723550	8670	8670	8670	8670	0
51	20241126	181900	49723550	8670	8670	8670	8670	0
52	20241126	181800	49723550	8670	8670	8670	8670	0
53	20241126	181700	49723550	8670	8670	8670	8670	0
54	20241126	181600	49723550	8670	8670	8670	8670	0
55	20241126	181500	49723550	8670	8670	8670	8670	0
56	20241126	181400	49723550	8670	8670	8670	8670	0
57	20241126	181300	49723550	8670	8670	8670	8670	0
58	20241126	181200	49723550	8670	8670	8670	8670	0
59	20241126	181100	49723550	8670	8670	8670	8670	0
60	20241126	181000	49723550	8670	8670	8670	8670	0
61	20241126	180900	49723550	8670	8670	8670	8670	0
62	20241126	180800	49723550	8670	8670	8670	8670	547
63	20241126	180700	49723550	8670	8670	8670	8670	0
64	20241126	180600	49723550	8670	8670	8670	8670	0
65	20241126	180500	49723550	8670	8670	8670	8670	0
66	20241126	180400	49723550	8670	8670	8670	8670	0
67	20241126	180300	49723550	8670	8670	8670	8670	0
68	20241126	180200	49723550	8670	8670	8670	8670	0
69	20241126	180100	49723550	8670	8670	8670	8670	0
70	20241126	180000	49723550	8670	8670	8670	8670	0
71	20241126	175900	49723550	8670	8670	8670	8670	0
72	20241126	175800	49723550	8670	8670	8670	8670	0
73	20241126	175700	49723550	8670	8670	8670	8670	0
74	20241126	175600	49723550	8670	8670	8670	8670	0
75	20241126	175500	49723550	8670	8670	8670	8670	0
76	20241126	175400	49723550	8670	8670	8670	8670	0
77	20241126	175300	49723550	8670	8670	8670	8670	0
78	20241126	175200	49723550	8670	8670	8670	8670	0
79	20241126	175100	49723550	8670	8670	8670	8670	0
80	20241126	175000	49723550	8670	8670	8670	8670	0
81	20241126	174900	49723550	8670	8670	8670	8670	0
82	20241126	174800	49723550	8670	8670	8670	8670	0
83	20241126	174700	49723550	8670	8670	8670	8670	0
84	20241126	174600	49723550	8670	8670	8670	8670	0
85	20241126	174500	49723550	8670	8670	8670	8670	0
86	20241126	174400	49723550	8670	8670	8670	8670	0
87	20241126	174300	49723550	8670	8670	8670	8670	0
88	20241126	174200	49723550	8670	8670	8670	8670	0
89	20241126	174100	49723550	8670	8670	8670	8670	0
90	20241126	174000	49723550	8670	8670	8670	8670	0
91	20241126	173900	49723550	8670	8670	8670	8670	0
92	20241126	173800	49723550	8670	8670	8670	8670	547
93	20241126	173700	49723550	8670	8670	8670	8670	0
94	20241126	173600	49723550	8670	8670	8670	8670	0
95	20241126	173500	49723550	8670	8670	8670	8670	0
96	20241126	173400	49723550	8670	8670	8670	8670	0
97	20241126	173300	49723550	8670	8670	8670	8670	0
98	20241126	173200	49723550	8670	8670	8670	8670	0
99	20241126	173100	49723550	8670	8670	8670	8670	0
100	20241126	173000	49723550	8670	8670	8670	8670	0
101	20241126	172900	49723550	8670	8670	8670	8670	0
102	20241126	172800	49723550	8670	8670	8670	8670	0
103	20241126	172700	49723550	8670	8670	8670	8670	0
104	20241126	172600	49723550	8670	8670	8670	8670	0
105	20241126	172500	49723550	8670	8670	8670	8670	0
106	20241126	172400	49723550	8670	8670	8670	8670	0
107	20241126	172300	49723550	8670	8670	8670	8670	0
108	20241126	172200	49723550	8670	8670	8670	8670	0
109	20241126	172100	49723550	8670	8670	8670	8670	0
110	20241126	172000	49723550	8670	8670	8670	8670	0
111	20241126	171900	49723550	8670	8670	8670	8670	0
112	20241126	171800	49723550	8670	8670	8670	8670	0
113	20241126	171700	49723550	8670	8670	8670	8670	0
114	20241126	171600	49723550	8670	8670	8670	8670	0
115	20241126	171500	49723550	8670	8670	8670	8670	0
116	20241126	171400	49723550	8670	8670	8670	8670	0
117	20241126	171300	49723550	8670	8670	8670	8670	0
118	20241126	171200	49723550	8670	8670	8670	8670	0
119	20241126	171100	49723550	8670	8670	8670	8670	0
120	20241126	171000	49723550	8670	8670	8670	8670	0
121	20241126	170900	49723550	8670	8670	8670	8670	0
122	20241126	170800	49723550	8670	8670	8670	8670	547
123	20241126	170700	49723550	8670	8670	8670	8670	0
124	20241126	170600	49723550	8670	8670	8670	8670	0
125	20241126	170500	49723550	8670	8670	8670	8670	0
126	20241126	170400	49723550	8670	8670	8670	8670	0
127	20241126	170300	49723550	8670	8670	8670	8670	0
128	20241126	170200	49723550	8670	8670	8670	8670	0
129	20241126	170100	49723550	8670	8670	8670	8670	0
130	20241126	170000	49723550	8670	8670	8670	8670	0
131	20241126	165900	49723550	8670	8670	8670	8670	0
132	20241126	165800	49723550	8670	8670	8670	8670	0
133	20241126	165700	49723550	8670	8670	8670	8670	0
134	20241126	165600	49723550	8670	8670	8670	8670	0
135	20241126	165500	49723550	8670	8670	8670	8670	0
136	20241126	165400	49723550	8670	8670	8670	8670	0
137	20241126	165300	49723550	8670	8670	8670	8670	0
138	20241126	165200	49723550	8670	8670	8670	8670	0
139	20241126	165100	49723550	8670	8670	8670	8670	0
140	20241126	165000	49723550	8670	8670	8670	8670	0
141	20241126	164900	49723550	8670	8670	8670	8670	0
142	20241126	164800	49723550	8670	8670	8670	8670	0
143	20241126	164700	49723550	8670	8670	8670	8670	0
144	20241126	164600	49723550	8670	8670	8670	8670	0
145	20241126	164500	49723550	8670	8670	8670	8670	0
146	20241126	164400	49723550	8670	8670	8670	8670	0
147	20241126	164300	49723550	8670	8670	8670	8670	0
148	20241126	164200	49723550	8670	8670	8670	8670	0
149	20241126	164100	49723550	8670	8670	8670	8670	0
150	20241126	164000	49723550	8670	8670	8670	8670	0
151	20241126	163900	49723550	8670	8670	8670	8670	0
152	20241126	163800	49723550	8670	8670	8670	8670	547
153	20241126	163700	49723550	8670	8670	8670	8670	0
154	20241126	163600	49723550	8670	8670	8670	8670	0
155	20241126	163500	49723550	8670	8670	8670	8670	0
156	20241126	163400	49723550	8670	8670	8670	8670	0
157	20241126	163300	49723550	8670	8670	8670	8670	0
158	20241126	163200	49723550	8670	8670	8670	8670	0
159	20241126	163100	49723550	8670	8670	8670	8670	0
160	20241126	163000	49723550	8670	8670	8670	8670	0
161	20241126	162900	49723550	8670	8670	8670	8670	0
162	20241126	162800	49723550	8670	8670	8670	8670	0
163	20241126	162700	49723550	8670	8670	8670	8670	0
164	20241126	162600	49723550	8670	8670	8670	8670	0
165	20241126	162500	49723550	8670	8670	8670	8670	0
166	20241126	162400	49723550	8670	8670	8670	8670	0
167	20241126	162300	49723550	8670	8670	8670	8670	0
168	20241126	162200	49723550	8670	8670	8670	8670	0
169	20241126	162100	49723550	8670	8670	8670	8670	0
170	20241126	162000	49723550	8670	8670	8670	8670	0
171	20241126	161900	49723550	8670	8670	8670	8670	0
172	20241126	161800	49723550	8670	8670	8670	8670	0
173	20241126	161700	49723550	8670	8670	8670	8670	0
174	20241126	161600	49723550	8670	8670	8670	8670	0
175	20241126	161500	49723550	8670	8670	8670	8670	0
176	20241126	161400	49723550	8670	8670	8670	8670	0
177	20241126	161300	49723550	8670	8670	8670	8670	0
178	20241126	161200	49723550	8670	8670	8670	8670	0
179	20241126	161100	49723550	8670	8670	8670	8670	0
180	20241126	161000	49723550	8670	8670	8670	8670	0
181	20241126	160900	49723550	8670	8670	8670	8670	0
182	20241126	160800	49723550	8670	8670	8670	8670	547
183	20241126	160700	49723550	8670	8670	8670	8670	0
184	20241126	160600	49723550	8670	8670	8670	8670	0
185	20241126	160500	49723550	8670	8670	8670	8670	0
186	20241126	160400	49723550	8670	8670	8670	8670	0
187	20241126	160300	49723550	8670	8670	8670	8670	0
188	20241126	160200	49723550	8670	8670	8670	8670	0
189	20241126	160100	49723550	8670	8670	8670	8670	0
190	20241126	160000	49723550	8670	8670	8670	8670	0
191	20241126	155900	49723550	8670	8670	8670	8670	0
192	20241126	155800	49723550	8670	8670	8670	8670	0
193	20241126	155700	49723550	8670	8670	8670	8670	0
194	20241126	155600	49723550	8670	8670	8670	8670	0
195	20241126	155500	49723550	8670	8670	8670	8670	0
196	20241126	155400	49723550	8670	8670	8670	8670	0
197	20241126	155300	49723550	8670	8670	8670	8670	0
198	20241126	155200	49723550	8670	8670	8670	8670	0
199	20241126	155100	49723550	8670	8670	8670	8670	0
200	20241126	155000	49723550	8670	8670	8670	8670	0
201	20241126	154900	49723550	8670	8670	8670	8670	0
202	20241126	154800	49723550	8670	8670	8670	8670	0
203	20241126	154700	49723550	8670	8670	8670	8670	0
204	20241126	154600	49723550	8670	8670	8670	8670	0
205	20241126	154500	49723550	8670	8670	8670	8670	0
206	20241126	154400	49723550	8670	8670	8670	8670	0
207	20241126	154300	49723550	8670	8670	8670	8670	0
208	20241126	154200	49723550	8670	8670	8670	8670	0
209	20241126	154100	49723550	8670	8670	8670	8670	0
210	20241126	154000	49723550	8670	8670	8670	8670	0
211	20241126	153900	49723550	8670	8670	8670	8670	0
212	20241126	153800	49723550	8670	8670	8670	8670	547
213	20241126	153700	49723550	8670	8670	8670	8670	0
214	20241126	153600	49723550	8670	8670	8670	8670	0
215	20241126	153500	49723550	8670	8670	8670	8670	0
216	20241126	153400	49723550	8670	8670	8670	8670	0
217	20241126	153300	49723550	8670	8670	8670	8670	0
218	20241126	153200	49723550	8670	8670	8670	8670	0
219	20241126	153100	49723550	8670	8670	8670	8670	0
220	20241126	153000	49723550	8670	8670	8670	8670	547
221	20241126	152900	44981060	8640	8640	8640	8640	0
222	20241126	152800	44981060	8640	8640	8640	8640	0
223	20241126	152700	44981060	8640	8640	8640	8640	0
224	20241126	152600	44981060	8640	8640	8640	8640	0
225	20241126	152500	44981060	8640	8640	8640	8640	0
226	20241126	152400	44981060	8640	8640	8640	8640	0
227	20241126	152300	44981060	8640	8640	8640	8640	0
228	20241126	152200	44981060	8640	8640	8640	8640	0
229	20241126	152100	44981060	8640	8640	8640	8640	0
230	20241126	152000	44981060	8640	8640	8640	8640	0
231	20241126	151900	44981060	8640	8640	8640	8620	158
232	20241126	151800	43618380	8630	8630	8630	8630	2
233	20241126	151700	43601120	8630	8630	8630	8630	0
234	20241126	151600	43601120	8630	8630	8630	8630	0
235	20241126	151500	43601120	8630	8630	8630	8630	13
236	20241126	151400	43488930	8630	8630	8630	8630	0
237	20241126	151300	43488930	8630	8630	8630	8630	0
238	20241126	151200	43488930	8630	8630	8630	8630	12
239	20241126	151100	43385370	8640	8640	8640	8640	0
240	20241126	151000	43385370	8640	8640	8640	8640	13
241	20241126	150900	43273050	8640	8630	8640	8630	25
242	20241126	150800	43057260	8630	8630	8630	8630	0
243	20241126	150700	43057260	8630	8630	8630	8630	3
244	20241126	150600	43031370	8630	8630	8630	8630	0
245	20241126	150500	43031370	8630	8630	8630	8630	0
246	20241126	150400	43031370	8630	8630	8630	8630	13
247	20241126	150300	42919180	8630	8630	8630	8630	4
248	20241126	150200	42884660	8630	8630	8630	8630	0
249	20241126	150100	42884660	8630	8630	8630	8630	3
250	20241126	150000	42858770	8630	8600	8630	8600	23
251	20241126	145900	42660820	8630	8600	8630	8600	7
252	20241126	145800	42600590	8640	8640	8640	8640	0
253	20241126	145700	42600590	8640	8640	8640	8640	0
254	20241126	145600	42600590	8640	8600	8640	8600	23
255	20241126	145500	42402590	8600	8600	8600	8600	2
256	20241126	145400	42385390	8640	8640	8640	8640	0
257	20241126	145300	42385390	8640	8640	8640	8640	0
258	20241126	145200	42385390	8640	8600	8640	8600	23
259	20241126	145100	42187390	8600	8600	8600	8600	20
260	20241126	145000	42015390	8640	8640	8640	8640	0
261	20241126	144900	42015390	8640	8640	8640	8640	0
262	20241126	144800	42015390	8640	8640	8640	8640	0
263	20241126	144700	42015390	8640	8640	8640	8640	0
264	20241126	144600	42015390	8640	8610	8640	8610	22
265	20241126	144500	41825850	8640	8640	8640	8640	0
266	20241126	144400	41825850	8640	8640	8640	8640	0
267	20241126	144300	41825850	8640	8640	8640	8640	0
268	20241126	144200	41825850	8640	8600	8640	8600	23
269	20241126	144100	41627910	8610	8610	8610	8610	5
270	20241126	144000	41584860	8600	8600	8610	8600	46
271	20241126	143900	41189170	8610	8610	8610	8610	0
272	20241126	143800	41189170	8610	8600	8610	8600	23
273	20241126	143700	40991320	8600	8600	8600	8600	2
274	20241126	143600	40974120	8610	8610	8610	8610	0
275	20241126	143500	40974120	8610	8610	8610	8610	0
276	20241126	143400	40974120	8610	8600	8610	8600	28
277	20241126	143300	40733220	8600	8600	8600	8600	2
278	20241126	143200	40716020	8610	8610	8610	8610	0
279	20241126	143100	40716020	8610	8610	8610	8610	0
280	20241126	143000	40716020	8610	8600	8610	8600	20
281	20241126	142900	40544000	8600	8610	8610	8600	25
282	20241126	142800	40328770	8610	8610	8610	8610	0
283	20241126	142700	40328770	8610	8610	8610	8610	18
284	20241126	142600	40173790	8610	8610	8610	8610	2
285	20241126	142500	40156570	8640	8640	8640	8640	0
286	20241126	142400	40156570	8640	8610	8640	8610	23
287	20241126	142300	39958410	8620	8620	8620	8620	0
288	20241126	142200	39958410	8620	8620	8620	8620	1
289	20241126	142100	39949790	8640	8610	8640	8610	21
290	20241126	142000	39768860	8620	8620	8620	8620	1
291	20241126	141900	39760240	8640	8610	8640	8610	3
292	20241126	141800	39734380	8640	8640	8640	8640	0
293	20241126	141700	39734380	8640	8610	8640	8610	22
294	20241126	141600	39544840	8640	8640	8640	8640	0
295	20241126	141500	39544840	8640	8610	8640	8610	3
296	20241126	141400	39518980	8640	8610	8640	8610	20
297	20241126	141300	39346660	8620	8620	8620	8620	2
298	20241126	141200	39329420	8640	8640	8640	8640	0
299	20241126	141100	39329420	8640	8610	8640	8610	3
300	20241126	141000	39303560	8640	8610	8640	8610	15
301	20241126	140900	39174320	8630	8630	8630	8630	6
302	20241126	140800	39122540	8640	8610	8640	8610	275
303	20241126	140700	36752990	8640	8640	8640	8640	0
304	20241126	140600	36752990	8640	8610	8640	8610	15
305	20241126	140500	36623750	8630	8640	8640	8630	10
306	20241126	140400	36537410	8640	8610	8640	8610	3
307	20241126	140300	36511550	8640	8610	8640	8610	22
308	20241126	140200	36322010	8640	8640	8640	8640	0
309	20241126	140100	36322010	8640	8640	8640	8640	0
310	20241126	140000	36322010	8640	8640	8640	8640	0
311	20241126	135900	36322010	8640	8620	8640	8610	19
312	20241126	135800	36158280	8630	8630	8630	8630	2
313	20241126	135700	36141020	8640	8630	8640	8630	3
314	20241126	135600	36115120	8640	8640	8640	8640	0
315	20241126	135500	36115120	8640	8610	8640	8610	12
316	20241126	135400	36011590	8620	8630	8630	8620	13
317	20241126	135300	35899520	8630	8630	8630	8630	2
318	20241126	135200	35882260	8640	8640	8640	8640	0
319	20241126	135100	35882260	8640	8640	8640	8640	5
320	20241126	135000	35839060	8620	8620	8620	8620	18
321	20241126	134900	35683900	8620	8620	8620	8620	4
322	20241126	134800	35649420	8620	8620	8620	8620	0
323	20241126	134700	35649420	8620	8620	8620	8620	18
324	20241126	134600	35494260	8630	8630	8630	8630	2
325	20241126	134500	35477000	8640	8640	8640	8640	0
326	20241126	134400	35477000	8640	8640	8640	8640	2
327	20241126	134300	35459720	8620	8620	8620	8620	18
328	20241126	134200	35304560	8620	8620	8620	8620	2
329	20241126	134100	35287320	8640	8640	8640	8640	0
330	20241126	134000	35287320	8640	8620	8640	8620	20
331	20241126	133900	35114880	8640	8620	8640	8620	3
332	20241126	133800	35089000	8640	8640	8640	8640	0
333	20241126	133700	35089000	8640	8620	8640	8620	22
334	20241126	133600	34899280	8640	8640	8640	8640	0
335	20241126	133500	34899280	8640	8620	8640	8620	3
336	20241126	133400	34873400	8640	8640	8640	8640	0
337	20241126	133300	34873400	8640	8620	8640	8620	22
338	20241126	133200	34683680	8640	8640	8640	8640	0
339	20241126	133100	34683680	8640	8620	8640	8620	3
340	20241126	133000	34657800	8650	8620	8650	8620	22
341	20241126	132900	34468040	8650	8650	8650	8650	0
342	20241126	132800	34468040	8650	8620	8650	8620	3
343	20241126	132700	34442150	8650	8610	8650	8610	41
344	20241126	132600	34088690	8620	8620	8620	8620	7
345	20241126	132500	34028350	8650	8650	8650	8650	0
346	20241126	132400	34028350	8650	8650	8650	8650	0
347	20241126	132300	34028350	8650	8650	8650	8650	0
348	20241126	132200	34028350	8650	8610	8650	8610	19
349	20241126	132100	33864600	8620	8620	8620	8620	3
350	20241126	132000	33838740	8620	8620	8620	8620	2
351	20241126	131900	33821500	8650	8620	8650	8620	21
352	20241126	131800	33640390	8650	8650	8650	8650	0
353	20241126	131700	33640390	8650	8620	8650	8620	3
354	20241126	131600	33614500	8650	8650	8650	8650	0
355	20241126	131500	33614500	8650	8650	8650	8650	0
356	20241126	131400	33614500	8650	8610	8650	8610	19
357	20241126	131300	33450870	8610	8610	8610	8610	2
358	20241126	131200	33433650	8610	8610	8610	8610	0
359	20241126	131100	33433650	8610	8610	8610	8610	5
360	20241126	131000	33390600	8620	8620	8620	8620	15
361	20241126	130900	33261300	8650	8650	8650	8650	0
362	20241126	130800	33261300	8650	8650	8650	8650	0
363	20241126	130700	33261300	8650	8620	8650	8620	23
364	20241126	130600	33062890	8620	8620	8620	8620	2
365	20241126	130500	33045650	8650	8650	8650	8650	5
366	20241126	130400	33002400	8620	8620	8620	8620	18
367	20241126	130300	32847240	8650	8620	8650	8620	59
368	20241126	130200	32338390	8620	8620	8620	8620	4
369	20241126	130100	32303910	8610	8610	8610	8610	0
370	20241126	130000	32303910	8610	8610	8610	8610	3
371	20241126	125900	32278080	8620	8620	8620	8620	17
372	20241126	125800	32131540	8650	8650	8650	8650	0
373	20241126	125700	32131540	8650	8620	8650	8620	23
374	20241126	125600	31933130	8650	8650	8650	8650	0
375	20241126	125500	31933130	8650	8650	8650	8650	0
376	20241126	125400	31933130	8650	8620	8650	8620	22
377	20241126	125300	31743370	8650	8650	8650	8650	0
378	20241126	125200	31743370	8650	8650	8650	8650	0
379	20241126	125100	31743370	8650	8620	8650	8620	3
380	20241126	125000	31717480	8650	8620	8650	8620	22
381	20241126	124900	31527720	8650	8650	8650	8650	0
382	20241126	124800	31527720	8650	8620	8650	8620	3
383	20241126	124700	31501830	8650	8650	8650	8650	0
384	20241126	124600	31501830	8650	8650	8650	8650	0
385	20241126	124500	31501830	8650	8620	8650	8620	22
386	20241126	124400	31312130	8630	8630	8630	8630	1
387	20241126	124300	31303500	8630	8630	8630	8630	0
388	20241126	124200	31303500	8630	8630	8630	8630	18
389	20241126	124100	31148160	8650	8650	8650	8650	0
390	20241126	124000	31148160	8650	8650	8650	8650	0
391	20241126	123900	31148160	8650	8630	8650	8630	23
392	20241126	123800	30949570	8650	8650	8650	8650	0
393	20241126	123700	30949570	8650	8650	8650	8650	0
394	20241126	123600	30949570	8650	8650	8650	8650	0
395	20241126	123500	30949570	8650	8630	8650	8630	22
396	20241126	123400	30759630	8650	8650	8650	8650	0
397	20241126	123300	30759630	8650	8630	8650	8630	3
398	20241126	123200	30733720	8650	8650	8650	8650	0
399	20241126	123100	30733720	8650	8630	8650	8630	22
400	20241126	123000	30543780	8650	8630	8650	8630	5
401	20241126	122900	30500610	8630	8630	8630	8630	0
402	20241126	122800	30500610	8630	8630	8630	8630	0
403	20241126	122700	30500610	8630	8630	8630	8630	18
404	20241126	122600	30345270	8630	8630	8630	8630	4
405	20241126	122500	30310750	8630	8630	8630	8630	0
406	20241126	122400	30310750	8630	8640	8640	8630	18
407	20241126	122300	30155290	8650	8650	8650	8650	0
408	20241126	122200	30155290	8650	8650	8650	8650	0
409	20241126	122100	30155290	8650	8650	8650	8650	0
410	20241126	122000	30155290	8650	8640	8650	8640	21
411	20241126	121900	29973820	8650	8650	8650	8650	0
412	20241126	121800	29973820	8650	8650	8650	8650	0
413	20241126	121700	29973820	8650	8650	8650	8650	0
414	20241126	121600	29973820	8650	8640	8650	8640	23
415	20241126	121500	29775050	8650	8650	8650	8650	0
416	20241126	121400	29775050	8650	8640	8650	8640	20
417	20241126	121300	29602210	8650	8640	8650	8640	22
418	20241126	121200	29412090	8650	8640	8650	8640	375
419	20241126	121100	26171340	8650	8640	8650	8640	3
420	20241126	121000	26145410	8650	8640	8650	8640	27
421	20241126	120900	25912080	8650	8640	8650	8640	23
422	20241126	120800	25713310	8650	8650	8650	8650	0
423	20241126	120700	25713310	8650	8650	8650	8650	2
424	20241126	120600	25696010	8650	8650	8650	8650	0
425	20241126	120500	25696010	8650	8640	8650	8640	23
426	20241126	120400	25497240	8650	8650	8650	8650	0
427	20241126	120300	25497240	8650	8640	8650	8640	6
428	20241126	120200	25445390	8650	8650	8650	8650	13
429	20241126	120100	25332940	8670	8670	8670	8670	0
430	20241126	120000	25332940	8670	8670	8670	8670	0
431	20241126	115900	25332940	8670	8640	8670	8640	22
432	20241126	115800	25142740	8660	8660	8660	8660	0
433	20241126	115700	25142740	8660	8640	8660	8640	3
434	20241126	115600	25116800	8640	8640	8640	8640	0
435	20241126	115500	25116800	8640	8640	8640	8640	1
436	20241126	115400	25108160	8650	8650	8650	8650	17
437	20241126	115300	24961110	8660	8660	8660	8650	8
438	20241126	115200	24891850	8660	8660	8660	8660	0
439	20241126	115100	24891850	8660	8640	8660	8640	22
440	20241126	115000	24701690	8660	8660	8660	8660	0
441	20241126	114900	24701690	8660	8660	8660	8660	0
442	20241126	114800	24701690	8660	8660	8660	8660	0
443	20241126	114700	24701690	8660	8640	8660	8640	23
444	20241126	114600	24502890	8640	8640	8640	8640	2
445	20241126	114500	24485610	8650	8650	8650	8650	0
446	20241126	114400	24485610	8650	8640	8650	8640	29
447	20241126	114300	24234940	8650	8650	8650	8650	0
448	20241126	114200	24234940	8650	8650	8650	8650	9
449	20241126	114100	24157090	8670	8670	8670	8670	1
450	20241126	114000	24148420	8650	8650	8650	8650	18
451	20241126	113900	23992720	8660	8650	8660	8650	5
452	20241126	113800	23949460	8650	8650	8650	8650	0
453	20241126	113700	23949460	8650	8650	8670	8650	23
454	20241126	113600	23750430	8670	8670	8670	8670	0
455	20241126	113500	23750430	8670	8670	8670	8650	5
456	20241126	113400	23707120	8670	8670	8670	8670	0
457	20241126	113300	23707120	8670	8670	8670	8670	0
458	20241126	113200	23707120	8670	8650	8670	8650	23
459	20241126	113100	23508070	8650	8650	8650	8650	2
460	20241126	113000	23490770	8670	8670	8670	8670	0
461	20241126	112900	23490770	8670	8650	8670	8650	23
462	20241126	112800	23291720	8650	8670	8670	8650	15
463	20241126	112700	23161710	8670	8670	8670	8670	0
464	20241126	112600	23161710	8670	8650	8670	8650	31
465	20241126	112500	22893440	8670	8670	8670	8670	0
466	20241126	112400	22893440	8670	8640	8670	8640	3
467	20241126	112300	22867490	8670	8640	8670	8640	22
468	20241126	112200	22677290	8670	8670	8670	8670	0
469	20241126	112100	22677290	8670	8640	8670	8640	3
470	20241126	112000	22651340	8670	8670	8670	8670	0
471	20241126	111900	22651340	8670	8640	8670	8640	22
472	20241126	111800	22461140	8670	8670	8670	8670	0
473	20241126	111700	22461140	8670	8640	8670	8640	3
474	20241126	111600	22435190	8670	8670	8670	8670	4
475	20241126	111500	22400510	8640	8640	8640	8640	18
476	20241126	111400	22244990	8670	8670	8670	8670	0
477	20241126	111300	22244990	8670	8640	8670	8640	3
478	20241126	111200	22219040	8670	8640	8670	8640	22
479	20241126	111100	22028840	8670	8670	8670	8670	0
480	20241126	111000	22028840	8670	8640	8670	8640	3
481	20241126	110900	22002890	8670	8670	8670	8670	0
482	20241126	110800	22002890	8670	8640	8670	8640	22
483	20241126	110700	21812690	8670	8670	8670	8670	0
484	20241126	110600	21812690	8670	8640	8670	8640	3
485	20241126	110500	21786740	8670	8640	8670	8640	22
486	20241126	110400	21596540	8680	8680	8680	8680	0
487	20241126	110300	21596540	8680	8680	8680	8680	1
488	20241126	110200	21587860	8640	8640	8640	8640	2
489	20241126	110100	21570580	8680	8640	8680	8640	22
490	20241126	110000	21380360	8680	8680	8680	8680	0
491	20241126	105900	21380360	8680	8640	8680	8640	3
492	20241126	105800	21354400	8680	8640	8680	8640	22
493	20241126	105700	21164160	8680	8680	8680	8680	0
494	20241126	105600	21164160	8680	8680	8680	8680	0
495	20241126	105500	21164160	8680	8640	8680	8640	3
496	20241126	105400	21138200	8680	8640	8680	8640	22
497	20241126	105300	20947960	8680	8680	8680	8680	0
498	20241126	105200	20947960	8680	8640	8680	8640	3
499	20241126	105100	20922000	8680	8640	8680	8640	21
500	20241126	105000	20740400	8670	8670	8670	8670	0
501	20241126	104900	20740400	8670	8640	8670	8640	6
502	20241126	104800	20688530	8680	8640	8680	8640	3
503	20241126	104700	20662570	8680	8640	8680	8640	22
504	20241126	104600	20472330	8680	8680	8680	8680	0
505	20241126	104500	20472330	8680	8680	8680	8680	0
506	20241126	104400	20472330	8680	8640	8680	8640	3
507	20241126	104300	20446370	8680	8680	8680	8680	0
508	20241126	104200	20446370	8680	8640	8680	8640	22
509	20241126	104100	20256160	8650	8650	8650	8650	1
510	20241126	104000	20247510	8680	8680	8680	8680	0
511	20241126	103900	20247510	8680	8650	8680	8650	23
512	20241126	103800	20048410	8680	8680	8680	8680	0
513	20241126	103700	20048410	8680	8680	8680	8680	0
514	20241126	103600	20048410	8680	8650	8680	8650	15
515	20241126	103500	19918570	8660	8660	8660	8660	6
516	20241126	103400	19866610	8680	8680	8680	8680	0
517	20241126	103300	19866610	8680	8680	8680	8680	0
518	20241126	103200	19866610	8680	8650	8680	8650	28
519	20241126	103100	19623930	8670	8670	8670	8670	6
520	20241126	103000	19571910	8680	8680	8680	8680	12
521	20241126	102900	19467750	8680	8680	8680	8680	0
522	20241126	102800	19467750	8680	8680	8680	8670	12
523	20241126	102700	19363650	8680	8650	8680	8650	35
524	20241126	102600	19060550	8650	8650	8650	8650	2
525	20241126	102500	19043250	8670	8670	8670	8670	0
526	20241126	102400	19043250	8670	8650	8670	8650	23
527	20241126	102300	18844000	8660	8660	8660	8660	12
528	20241126	102200	18740080	8670	8670	8670	8670	0
529	20241126	102100	18740080	8670	8670	8670	8670	1
530	20241126	102000	18731410	8670	8670	8670	8670	10
531	20241126	101900	18644710	8670	8650	8670	8650	25
532	20241126	101800	18428360	8670	8670	8670	8670	0
533	20241126	101700	18428360	8670	8670	8670	8670	0
534	20241126	101600	18428360	8670	8660	8670	8650	22
535	20241126	101500	18237950	8660	8660	8660	8660	2
536	20241126	101400	18220630	8670	8670	8670	8670	0
537	20241126	101300	18220630	8670	8660	8670	8660	20
538	20241126	101200	18047410	8670	8670	8670	8670	0
539	20241126	101100	18047410	8670	8670	8670	8670	15
540	20241126	101000	17917360	8650	8660	8660	8650	18
541	20241126	100900	17761490	8680	8670	8680	8670	8
542	20241126	100800	17692120	8680	8670	8680	8670	9
543	20241126	100700	17614070	8680	8680	8680	8680	0
544	20241126	100600	17614070	8680	8670	8680	8670	23
545	20241126	100500	17414610	8690	8690	8690	8690	0
546	20241126	100400	17414610	8690	8690	8690	8690	0
547	20241126	100300	17414610	8690	8690	8690	8690	0
548	20241126	100200	17414610	8690	8670	8690	8670	22
549	20241126	100100	17223820	8680	8680	8680	8680	0
550	20241126	100000	17223820	8680	8680	8680	8680	13
551	20241126	095900	17110980	8680	8680	8680	8670	42
552	20241126	095800	16746550	8700	8700	8700	8700	0
553	20241126	095700	16746550	8700	8700	8700	8700	15
554	20241126	095600	16616050	8700	8700	8700	8700	0
555	20241126	095500	16616050	8700	8700	8700	8700	0
556	20241126	095400	16616050	8700	8660	8700	8660	21
557	20241126	095300	16434150	8700	8700	8700	8700	0
558	20241126	095200	16434150	8700	8680	8700	8670	20
559	20241126	095100	16260630	8700	8700	8700	8700	0
560	20241126	095000	16260630	8700	8650	8700	8650	25
561	20241126	094900	16044110	8700	8700	8700	8700	0
562	20241126	094800	16044110	8700	8700	8700	8700	0
563	20241126	094700	16044110	8700	8640	8700	8640	15
564	20241126	094600	15914430	8650	8650	8650	8650	4
565	20241126	094500	15879830	8700	8700	8700	8700	0
566	20241126	094400	15879830	8700	8700	8700	8700	2
567	20241126	094300	15862430	8710	8710	8710	8710	0
568	20241126	094200	15862430	8710	8650	8710	8650	22
569	20241126	094100	15671950	8710	8710	8710	8710	0
570	20241126	094000	15671950	8710	8710	8710	8710	0
571	20241126	093900	15671950	8710	8700	8710	8650	1439
572	20241126	093800	3151900	8660	8660	8660	8660	0
573	20241126	093700	3151900	8660	8660	8660	8660	0
574	20241126	093600	3151900	8660	8640	8660	8640	22
575	20241126	093500	2961780	8660	8660	8660	8660	0
576	20241126	093400	2961780	8660	8660	8660	8660	18
577	20241126	093300	2805900	8710	8710	8710	8710	0
578	20241126	093200	2805900	8710	8650	8710	8640	23
579	20241126	093100	2607040	8710	8710	8710	8710	0
580	20241126	093000	2607040	8710	8710	8710	8710	0
581	20241126	092900	2607040	8710	8660	8710	8650	20
582	20241126	092800	2433820	8710	8710	8710	8710	0
583	20241126	092700	2433820	8710	8710	8710	8710	0
584	20241126	092600	2433820	8710	8690	8710	8690	7
585	20241126	092500	2372970	8750	8750	8750	8750	0
586	20241126	092400	2372970	8750	8690	8750	8690	7
587	20241126	092300	2312080	8750	8750	8750	8750	0
588	20241126	092200	2312080	8750	8750	8750	8750	0
589	20241126	092100	2312080	8750	8660	8750	8660	25
590	20241126	092000	2095160	8750	8750	8750	8750	0
591	20241126	091900	2095160	8750	8650	8750	8650	23
592	20241126	091800	1895750	8660	8670	8670	8660	20
593	20241126	091700	1722430	8740	8740	8740	8740	0
594	20241126	091600	1722430	8740	8740	8740	8740	0
595	20241126	091500	1722430	8740	8740	8740	8740	0
596	20241126	091400	1722430	8740	8670	8740	8670	5
597	20241126	091300	1679010	8660	8660	8660	8660	0
598	20241126	091200	1679010	8660	8660	8660	8660	0
599	20241126	091100	1679010	8660	8670	8670	8660	36
600	20241126	091000	1367100	8780	8780	8780	8780	0
601	20241126	090900	1367100	8780	8780	8780	8780	0
602	20241126	090800	1367100	8780	8780	8780	8780	0
603	20241126	090700	1367100	8780	8780	8780	8780	0
604	20241126	090600	1367100	8780	8780	8780	8780	0
605	20241126	090500	1367100	8780	8750	8780	8750	44
606	20241126	090400	981330	8780	8780	8780	8780	0
607	20241126	090300	981330	8780	8650	8790	8640	102
608	20241126	090200	95310	8660	8660	8660	8660	4
609	20241126	090100	60670	8660	8660	8660	8660	0
610	20241126	090000	60670	8660	8670	8670	8660	7