KissMeData/053450/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	193700	248929670	5480	5480	5480	5480	3067
3	20241126	193600	248929670	5480	5480	5480	5480	0
4	20241126	193500	248929670	5480	5480	5480	5480	0
5	20241126	193400	248929670	5480	5480	5480	5480	0
6	20241126	193300	248929670	5480	5480	5480	5480	0
7	20241126	193200	248929670	5480	5480	5480	5480	0
8	20241126	193100	248929670	5480	5480	5480	5480	0
9	20241126	193000	248929670	5480	5480	5480	5480	0
10	20241126	192900	248929670	5480	5480	5480	5480	0
11	20241126	192800	248929670	5480	5480	5480	5480	0
12	20241126	192700	248929670	5480	5480	5480	5480	0
13	20241126	192600	248929670	5480	5480	5480	5480	0
14	20241126	192500	248929670	5480	5480	5480	5480	0
15	20241126	192400	248929670	5480	5480	5480	5480	0
16	20241126	192300	248929670	5480	5480	5480	5480	0
17	20241126	192200	248929670	5480	5480	5480	5480	0
18	20241126	192100	248929670	5480	5480	5480	5480	0
19	20241126	192000	248929670	5480	5480	5480	5480	0
20	20241126	191900	248929670	5480	5480	5480	5480	0
21	20241126	191800	248929670	5480	5480	5480	5480	0
22	20241126	191700	248929670	5480	5480	5480	5480	0
23	20241126	191600	248929670	5480	5480	5480	5480	0
24	20241126	191500	248929670	5480	5480	5480	5480	0
25	20241126	191400	248929670	5480	5480	5480	5480	0
26	20241126	191300	248929670	5480	5480	5480	5480	0
27	20241126	191200	248929670	5480	5480	5480	5480	0
28	20241126	191100	248929670	5480	5480	5480	5480	0
29	20241126	191000	248929670	5480	5480	5480	5480	0
30	20241126	190900	248929670	5480	5480	5480	5480	0
31	20241126	190800	248929670	5480	5480	5480	5480	0
32	20241126	190700	248929670	5480	5480	5480	5480	3067
33	20241126	190600	248929670	5480	5480	5480	5480	0
34	20241126	190500	248929670	5480	5480	5480	5480	0
35	20241126	190400	248929670	5480	5480	5480	5480	0
36	20241126	190300	248929670	5480	5480	5480	5480	0
37	20241126	190200	248929670	5480	5480	5480	5480	0
38	20241126	190100	248929670	5480	5480	5480	5480	0
39	20241126	190000	248929670	5480	5480	5480	5480	0
40	20241126	185900	248929670	5480	5480	5480	5480	0
41	20241126	185800	248929670	5480	5480	5480	5480	0
42	20241126	185700	248929670	5480	5480	5480	5480	0
43	20241126	185600	248929670	5480	5480	5480	5480	0
44	20241126	185500	248929670	5480	5480	5480	5480	0
45	20241126	185400	248929670	5480	5480	5480	5480	0
46	20241126	185300	248929670	5480	5480	5480	5480	0
47	20241126	185200	248929670	5480	5480	5480	5480	0
48	20241126	185100	248929670	5480	5480	5480	5480	0
49	20241126	185000	248929670	5480	5480	5480	5480	0
50	20241126	184900	248929670	5480	5480	5480	5480	0
51	20241126	184800	248929670	5480	5480	5480	5480	0
52	20241126	184700	248929670	5480	5480	5480	5480	0
53	20241126	184600	248929670	5480	5480	5480	5480	0
54	20241126	184500	248929670	5480	5480	5480	5480	0
55	20241126	184400	248929670	5480	5480	5480	5480	0
56	20241126	184300	248929670	5480	5480	5480	5480	0
57	20241126	184200	248929670	5480	5480	5480	5480	0
58	20241126	184100	248929670	5480	5480	5480	5480	0
59	20241126	184000	248929670	5480	5480	5480	5480	0
60	20241126	183900	248929670	5480	5480	5480	5480	0
61	20241126	183800	248929670	5480	5480	5480	5480	0
62	20241126	183700	248929670	5480	5480	5480	5480	3067
63	20241126	183600	248929670	5480	5480	5480	5480	0
64	20241126	183500	248929670	5480	5480	5480	5480	0
65	20241126	183400	248929670	5480	5480	5480	5480	0
66	20241126	183300	248929670	5480	5480	5480	5480	0
67	20241126	183200	248929670	5480	5480	5480	5480	0
68	20241126	183100	248929670	5480	5480	5480	5480	0
69	20241126	183000	248929670	5480	5480	5480	5480	0
70	20241126	182900	248929670	5480	5480	5480	5480	0
71	20241126	182800	248929670	5480	5480	5480	5480	0
72	20241126	182700	248929670	5480	5480	5480	5480	0
73	20241126	182600	248929670	5480	5480	5480	5480	0
74	20241126	182500	248929670	5480	5480	5480	5480	0
75	20241126	182400	248929670	5480	5480	5480	5480	0
76	20241126	182300	248929670	5480	5480	5480	5480	0
77	20241126	182200	248929670	5480	5480	5480	5480	0
78	20241126	182100	248929670	5480	5480	5480	5480	0
79	20241126	182000	248929670	5480	5480	5480	5480	0
80	20241126	181900	248929670	5480	5480	5480	5480	0
81	20241126	181800	248929670	5480	5480	5480	5480	0
82	20241126	181700	248929670	5480	5480	5480	5480	0
83	20241126	181600	248929670	5480	5480	5480	5480	0
84	20241126	181500	248929670	5480	5480	5480	5480	0
85	20241126	181400	248929670	5480	5480	5480	5480	0
86	20241126	181300	248929670	5480	5480	5480	5480	0
87	20241126	181200	248929670	5480	5480	5480	5480	0
88	20241126	181100	248929670	5480	5480	5480	5480	0
89	20241126	181000	248929670	5480	5480	5480	5480	0
90	20241126	180900	248929670	5480	5480	5480	5480	0
91	20241126	180800	248929670	5480	5480	5480	5480	0
92	20241126	180700	248929670	5480	5480	5480	5480	3067
93	20241126	180600	248929670	5480	5480	5480	5480	0
94	20241126	180500	248929670	5480	5480	5480	5480	0
95	20241126	180400	248929670	5480	5480	5480	5480	0
96	20241126	180300	248929670	5480	5480	5480	5480	0
97	20241126	180200	248929670	5480	5480	5480	5480	0
98	20241126	180100	248929670	5480	5480	5480	5480	0
99	20241126	180000	248929670	5480	5480	5480	5480	0
100	20241126	175900	248929670	5480	5480	5480	5480	0
101	20241126	175800	248929670	5480	5480	5480	5480	0
102	20241126	175700	248929670	5480	5480	5480	5480	0
103	20241126	175600	248929670	5480	5480	5480	5480	0
104	20241126	175500	248929670	5480	5480	5480	5480	0
105	20241126	175400	248929670	5480	5480	5480	5480	0
106	20241126	175300	248929670	5480	5480	5480	5480	0
107	20241126	175200	248929670	5480	5480	5480	5480	0
108	20241126	175100	248929670	5480	5480	5480	5480	0
109	20241126	175000	248929670	5480	5480	5480	5480	0
110	20241126	174900	248929670	5480	5480	5480	5480	0
111	20241126	174800	248929670	5480	5480	5480	5480	0
112	20241126	174700	248929670	5480	5480	5480	5480	0
113	20241126	174600	248929670	5480	5480	5480	5480	0
114	20241126	174500	248929670	5480	5480	5480	5480	0
115	20241126	174400	248929670	5480	5480	5480	5480	0
116	20241126	174300	248929670	5480	5480	5480	5480	0
117	20241126	174200	248929670	5480	5480	5480	5480	0
118	20241126	174100	248929670	5480	5480	5480	5480	0
119	20241126	174000	248929670	5480	5480	5480	5480	0
120	20241126	173900	248929670	5480	5480	5480	5480	0
121	20241126	173800	248929670	5480	5480	5480	5480	0
122	20241126	173700	248929670	5480	5480	5480	5480	3067
123	20241126	173600	248929670	5480	5480	5480	5480	0
124	20241126	173500	248929670	5480	5480	5480	5480	0
125	20241126	173400	248929670	5480	5480	5480	5480	0
126	20241126	173300	248929670	5480	5480	5480	5480	0
127	20241126	173200	248929670	5480	5480	5480	5480	0
128	20241126	173100	248929670	5480	5480	5480	5480	0
129	20241126	173000	248929670	5480	5480	5480	5480	0
130	20241126	172900	248929670	5480	5480	5480	5480	0
131	20241126	172800	248929670	5480	5480	5480	5480	0
132	20241126	172700	248929670	5480	5480	5480	5480	0
133	20241126	172600	248929670	5480	5480	5480	5480	0
134	20241126	172500	248929670	5480	5480	5480	5480	0
135	20241126	172400	248929670	5480	5480	5480	5480	0
136	20241126	172300	248929670	5480	5480	5480	5480	0
137	20241126	172200	248929670	5480	5480	5480	5480	0
138	20241126	172100	248929670	5480	5480	5480	5480	0
139	20241126	172000	248929670	5480	5480	5480	5480	0
140	20241126	171900	248929670	5480	5480	5480	5480	0
141	20241126	171800	248929670	5480	5480	5480	5480	0
142	20241126	171700	248929670	5480	5480	5480	5480	0
143	20241126	171600	248929670	5480	5480	5480	5480	0
144	20241126	171500	248929670	5480	5480	5480	5480	0
145	20241126	171400	248929670	5480	5480	5480	5480	0
146	20241126	171300	248929670	5480	5480	5480	5480	0
147	20241126	171200	248929670	5480	5480	5480	5480	0
148	20241126	171100	248929670	5480	5480	5480	5480	0
149	20241126	171000	248929670	5480	5480	5480	5480	0
150	20241126	170900	248929670	5480	5480	5480	5480	0
151	20241126	170800	248929670	5480	5480	5480	5480	0
152	20241126	170700	248929670	5480	5480	5480	5480	3067
153	20241126	170600	248929670	5480	5480	5480	5480	0
154	20241126	170500	248929670	5480	5480	5480	5480	0
155	20241126	170400	248929670	5480	5480	5480	5480	0
156	20241126	170300	248929670	5480	5480	5480	5480	0
157	20241126	170200	248929670	5480	5480	5480	5480	0
158	20241126	170100	248929670	5480	5480	5480	5480	0
159	20241126	170000	248929670	5480	5480	5480	5480	0
160	20241126	165900	248929670	5480	5480	5480	5480	0
161	20241126	165800	248929670	5480	5480	5480	5480	0
162	20241126	165700	248929670	5480	5480	5480	5480	0
163	20241126	165600	248929670	5480	5480	5480	5480	0
164	20241126	165500	248929670	5480	5480	5480	5480	0
165	20241126	165400	248929670	5480	5480	5480	5480	0
166	20241126	165300	248929670	5480	5480	5480	5480	0
167	20241126	165200	248929670	5480	5480	5480	5480	0
168	20241126	165100	248929670	5480	5480	5480	5480	0
169	20241126	165000	248929670	5480	5480	5480	5480	0
170	20241126	164900	248929670	5480	5480	5480	5480	0
171	20241126	164800	248929670	5480	5480	5480	5480	0
172	20241126	164700	248929670	5480	5480	5480	5480	0
173	20241126	164600	248929670	5480	5480	5480	5480	0
174	20241126	164500	248929670	5480	5480	5480	5480	0
175	20241126	164400	248929670	5480	5480	5480	5480	0
176	20241126	164300	248929670	5480	5480	5480	5480	0
177	20241126	164200	248929670	5480	5480	5480	5480	0
178	20241126	164100	248929670	5480	5480	5480	5480	0
179	20241126	164000	248929670	5480	5480	5480	5480	0
180	20241126	163900	248929670	5480	5480	5480	5480	0
181	20241126	163800	248929670	5480	5480	5480	5480	0
182	20241126	163700	248929670	5480	5480	5480	5480	3067
183	20241126	163600	248929670	5480	5480	5480	5480	0
184	20241126	163500	248929670	5480	5480	5480	5480	0
185	20241126	163400	248929670	5480	5480	5480	5480	0
186	20241126	163300	248929670	5480	5480	5480	5480	0
187	20241126	163200	248929670	5480	5480	5480	5480	0
188	20241126	163100	248929670	5480	5480	5480	5480	0
189	20241126	163000	248929670	5480	5480	5480	5480	0
190	20241126	162900	248929670	5480	5480	5480	5480	0
191	20241126	162800	248929670	5480	5480	5480	5480	0
192	20241126	162700	248929670	5480	5480	5480	5480	0
193	20241126	162600	248929670	5480	5480	5480	5480	0
194	20241126	162500	248929670	5480	5480	5480	5480	0
195	20241126	162400	248929670	5480	5480	5480	5480	0
196	20241126	162300	248929670	5480	5480	5480	5480	0
197	20241126	162200	248929670	5480	5480	5480	5480	0
198	20241126	162100	248929670	5480	5480	5480	5480	0
199	20241126	162000	248929670	5480	5480	5480	5480	0
200	20241126	161900	248929670	5480	5480	5480	5480	0
201	20241126	161800	248929670	5480	5480	5480	5480	0
202	20241126	161700	248929670	5480	5480	5480	5480	0
203	20241126	161600	248929670	5480	5480	5480	5480	0
204	20241126	161500	248929670	5480	5480	5480	5480	0
205	20241126	161400	248929670	5480	5480	5480	5480	0
206	20241126	161300	248929670	5480	5480	5480	5480	0
207	20241126	161200	248929670	5480	5480	5480	5480	0
208	20241126	161100	248929670	5480	5480	5480	5480	0
209	20241126	161000	248929670	5480	5480	5480	5480	0
210	20241126	160900	248929670	5480	5480	5480	5480	0
211	20241126	160800	248929670	5480	5480	5480	5480	0
212	20241126	160700	248929670	5480	5480	5480	5480	3067
213	20241126	160600	248929670	5480	5480	5480	5480	0
214	20241126	160500	248929670	5480	5480	5480	5480	0
215	20241126	160400	248929670	5480	5480	5480	5480	0
216	20241126	160300	248929670	5480	5480	5480	5480	0
217	20241126	160200	248929670	5480	5480	5480	5480	0
218	20241126	160100	248929670	5480	5480	5480	5480	0
219	20241126	160000	248929670	5480	5480	5480	5480	0
220	20241126	155900	248929670	5480	5480	5480	5480	0
221	20241126	155800	248929670	5480	5480	5480	5480	0
222	20241126	155700	248929670	5480	5480	5480	5480	0
223	20241126	155600	248929670	5480	5480	5480	5480	0
224	20241126	155500	248929670	5480	5480	5480	5480	0
225	20241126	155400	248929670	5480	5480	5480	5480	0
226	20241126	155300	248929670	5480	5480	5480	5480	0
227	20241126	155200	248929670	5480	5480	5480	5480	0
228	20241126	155100	248929670	5480	5480	5480	5480	0
229	20241126	155000	248929670	5480	5480	5480	5480	0
230	20241126	154900	248929670	5480	5480	5480	5480	0
231	20241126	154800	248929670	5480	5480	5480	5480	0
232	20241126	154700	248929670	5480	5480	5480	5480	0
233	20241126	154600	248929670	5480	5480	5480	5480	0
234	20241126	154500	248929670	5480	5480	5480	5480	0
235	20241126	154400	248929670	5480	5480	5480	5480	0
236	20241126	154300	248929670	5480	5480	5480	5480	0
237	20241126	154200	248929670	5480	5480	5480	5480	0
238	20241126	154100	248929670	5480	5480	5480	5480	0
239	20241126	154000	248929670	5480	5480	5480	5480	0
240	20241126	153900	248929670	5480	5480	5480	5480	0
241	20241126	153800	248929670	5480	5480	5480	5480	0
242	20241126	153700	248929670	5480	5480	5480	5480	3067
243	20241126	153600	248929670	5480	5480	5480	5480	0
244	20241126	153500	248929670	5480	5480	5480	5480	0
245	20241126	153400	248929670	5480	5480	5480	5480	0
246	20241126	153300	248929670	5480	5480	5480	5480	0
247	20241126	153200	248929670	5480	5480	5480	5480	0
248	20241126	153100	248929670	5480	5480	5480	5480	0
249	20241126	153000	248929670	5480	5480	5480	5480	3067
250	20241126	152900	232122510	5490	5490	5490	5490	0
251	20241126	152800	232122510	5490	5490	5490	5490	0
252	20241126	152700	232122510	5490	5490	5490	5490	0
253	20241126	152600	232122510	5490	5490	5490	5490	0
254	20241126	152500	232122510	5490	5490	5490	5490	0
255	20241126	152400	232122510	5490	5490	5490	5490	0
256	20241126	152300	232122510	5490	5490	5490	5490	0
257	20241126	152200	232122510	5490	5490	5490	5490	0
258	20241126	152100	232122510	5490	5490	5490	5490	0
259	20241126	152000	232122510	5490	5490	5490	5490	0
260	20241126	151900	232122510	5490	5460	5490	5450	1621
261	20241126	151800	223265020	5490	5490	5490	5490	0
262	20241126	151700	223265020	5490	5490	5490	5490	2
263	20241126	151600	223254040	5490	5490	5490	5490	0
264	20241126	151500	223254040	5490	5490	5490	5490	132
265	20241126	151400	222529360	5480	5480	5480	5480	458
266	20241126	151300	220019520	5490	5490	5490	5490	0
267	20241126	151200	220019520	5490	5490	5490	5490	0
268	20241126	151100	220019520	5490	5490	5490	5490	0
269	20241126	151000	220019520	5490	5490	5490	5490	91
270	20241126	150900	219519930	5480	5480	5480	5480	0
271	20241126	150800	219519930	5480	5480	5480	5480	0
272	20241126	150700	219519930	5480	5480	5480	5480	0
273	20241126	150600	219519930	5480	5480	5480	5480	0
274	20241126	150500	219519930	5480	5490	5490	5480	113
275	20241126	150400	218899690	5480	5480	5480	5480	0
276	20241126	150300	218899690	5480	5480	5480	5480	38
277	20241126	150200	218691450	5480	5480	5480	5480	320
278	20241126	150100	216937850	5480	5480	5480	5480	0
279	20241126	150000	216937850	5480	5480	5480	5480	0
280	20241126	145900	216937850	5480	5480	5480	5480	0
281	20241126	145800	216937850	5480	5470	5480	5470	1147
282	20241126	145700	210657290	5470	5470	5470	5470	0
283	20241126	145600	210657290	5470	5470	5470	5470	0
284	20241126	145500	210657290	5470	5470	5470	5470	0
285	20241126	145400	210657290	5470	5470	5470	5470	0
286	20241126	145300	210657290	5470	5470	5470	5470	240
287	20241126	145200	209344490	5480	5480	5480	5480	100
288	20241126	145100	208796490	5470	5470	5470	5470	163
289	20241126	145000	207904880	5490	5490	5490	5490	1
290	20241126	144900	207899390	5470	5470	5470	5470	0
291	20241126	144800	207899390	5470	5470	5470	5470	30
292	20241126	144700	207735290	5490	5490	5490	5490	1
293	20241126	144600	207729800	5490	5490	5490	5490	0
294	20241126	144500	207729800	5490	5490	5490	5490	1
295	20241126	144400	207724310	5480	5480	5480	5480	250
296	20241126	144300	206354310	5480	5480	5480	5480	0
297	20241126	144200	206354310	5480	5480	5480	5480	0
298	20241126	144100	206354310	5480	5480	5480	5480	500
299	20241126	144000	203614310	5480	5480	5480	5480	16
300	20241126	143900	203526630	5480	5480	5480	5480	0
301	20241126	143800	203526630	5480	5480	5480	5480	0
302	20241126	143700	203526630	5480	5480	5480	5480	480
303	20241126	143600	200896230	5480	5480	5480	5480	0
304	20241126	143500	200896230	5480	5480	5480	5480	0
305	20241126	143400	200896230	5480	5480	5480	5480	0
306	20241126	143300	200896230	5480	5480	5480	5480	170
307	20241126	143200	199964630	5470	5470	5470	5470	0
308	20241126	143100	199964630	5470	5470	5470	5470	0
309	20241126	143000	199964630	5470	5470	5470	5470	19
310	20241126	142900	199860700	5470	5470	5470	5470	0
311	20241126	142800	199860700	5470	5470	5470	5470	3
312	20241126	142700	199844290	5480	5480	5480	5480	0
313	20241126	142600	199844290	5480	5480	5480	5480	0
314	20241126	142500	199844290	5480	5480	5480	5480	886
315	20241126	142400	194989010	5470	5470	5470	5470	0
316	20241126	142300	194989010	5470	5470	5470	5470	0
317	20241126	142200	194989010	5470	5470	5470	5470	0
318	20241126	142100	194989010	5470	5470	5470	5470	0
319	20241126	142000	194989010	5470	5470	5470	5470	0
320	20241126	141900	194989010	5470	5470	5470	5470	0
321	20241126	141800	194989010	5470	5470	5470	5470	400
322	20241126	141700	192801010	5460	5460	5460	5460	0
323	20241126	141600	192801010	5460	5460	5460	5460	0
324	20241126	141500	192801010	5460	5460	5460	5460	30
325	20241126	141400	192637210	5470	5470	5470	5470	1
326	20241126	141300	192631740	5470	5470	5470	5470	0
327	20241126	141200	192631740	5470	5470	5470	5470	200
328	20241126	141100	191537740	5450	5450	5450	5450	0
329	20241126	141000	191537740	5450	5450	5450	5450	0
330	20241126	140900	191537740	5450	5450	5450	5450	0
331	20241126	140800	191537740	5450	5450	5450	5450	0
332	20241126	140700	191537740	5450	5450	5450	5450	0
333	20241126	140600	191537740	5450	5460	5460	5450	262
334	20241126	140500	190108300	5460	5460	5460	5460	0
335	20241126	140400	190108300	5460	5460	5460	5460	0
336	20241126	140300	190108300	5460	5460	5460	5460	0
337	20241126	140200	190108300	5460	5460	5460	5460	0
338	20241126	140100	190108300	5460	5460	5460	5460	0
339	20241126	140000	190108300	5460	5460	5460	5460	0
340	20241126	135900	190108300	5460	5460	5460	5460	0
341	20241126	135800	190108300	5460	5460	5460	5460	0
342	20241126	135700	190108300	5460	5460	5460	5460	0
343	20241126	135600	190108300	5460	5460	5460	5460	0
344	20241126	135500	190108300	5460	5460	5460	5460	0
345	20241126	135400	190108300	5460	5460	5460	5460	651
346	20241126	135300	186553840	5470	5470	5470	5460	214
347	20241126	135200	185385330	5470	5470	5470	5470	342
348	20241126	135100	183514590	5480	5480	5480	5480	0
349	20241126	135000	183514590	5480	5480	5480	5480	11
350	20241126	134900	183454310	5480	5480	5480	5480	2
351	20241126	134800	183443350	5460	5460	5460	5460	0
352	20241126	134700	183443350	5460	5460	5460	5460	0
353	20241126	134600	183443350	5460	5460	5460	5460	0
354	20241126	134500	183443350	5460	5460	5460	5460	0
355	20241126	134400	183443350	5460	5460	5460	5460	0
356	20241126	134300	183443350	5460	5460	5460	5460	0
357	20241126	134200	183443350	5460	5460	5460	5460	0
358	20241126	134100	183443350	5460	5470	5470	5460	100
359	20241126	134000	182897250	5460	5460	5460	5460	0
360	20241126	133900	182897250	5460	5460	5460	5460	0
361	20241126	133800	182897250	5460	5460	5460	5460	183
362	20241126	133700	181898070	5460	5460	5460	5460	0
363	20241126	133600	181898070	5460	5460	5460	5460	0
364	20241126	133500	181898070	5460	5460	5460	5460	0
365	20241126	133400	181898070	5460	5470	5470	5460	1449
366	20241126	133300	173979030	5470	5470	5470	5470	344
367	20241126	133200	172097350	5480	5480	5480	5480	0
368	20241126	133100	172097350	5480	5480	5480	5480	0
369	20241126	133000	172097350	5480	5480	5480	5480	0
370	20241126	132900	172097350	5480	5480	5480	5480	0
371	20241126	132800	172097350	5480	5480	5480	5480	0
372	20241126	132700	172097350	5480	5480	5480	5480	0
373	20241126	132600	172097350	5480	5480	5480	5480	10
374	20241126	132500	172042550	5480	5480	5480	5480	0
375	20241126	132400	172042550	5480	5480	5480	5480	0
376	20241126	132300	172042550	5480	5480	5480	5480	0
377	20241126	132200	172042550	5480	5480	5480	5480	0
378	20241126	132100	172042550	5480	5480	5480	5480	0
379	20241126	132000	172042550	5480	5480	5480	5480	0
380	20241126	131900	172042550	5480	5480	5480	5480	0
381	20241126	131800	172042550	5480	5480	5480	5480	27
382	20241126	131700	171894590	5480	5480	5480	5480	0
383	20241126	131600	171894590	5480	5480	5480	5480	48
384	20241126	131500	171631550	5480	5480	5480	5480	14
385	20241126	131400	171554830	5480	5480	5480	5480	2
386	20241126	131300	171543870	5480	5480	5480	5480	47
387	20241126	131200	171286310	5480	5480	5480	5480	0
388	20241126	131100	171286310	5480	5480	5480	5480	0
389	20241126	131000	171286310	5480	5480	5480	5480	0
390	20241126	130900	171286310	5480	5480	5480	5480	0
391	20241126	130800	171286310	5480	5480	5480	5480	10
392	20241126	130700	171231510	5490	5490	5490	5490	320
393	20241126	130600	169474710	5490	5490	5490	5490	1
394	20241126	130500	169469220	5500	5500	5500	5500	16
395	20241126	130400	169381220	5500	5500	5500	5500	391
396	20241126	130300	167230720	5500	5500	5500	5500	0
397	20241126	130200	167230720	5500	5510	5510	5500	101
398	20241126	130100	166675210	5510	5500	5510	5500	192
399	20241126	130000	165619180	5500	5490	5500	5490	1051
400	20241126	125900	159838980	5490	5490	5490	5490	0
401	20241126	125800	159838980	5490	5490	5490	5490	0
402	20241126	125700	159838980	5490	5490	5490	5490	0
403	20241126	125600	159838980	5490	5490	5490	5490	639
404	20241126	125500	156330870	5480	5480	5480	5480	20
405	20241126	125400	156221270	5480	5470	5480	5470	3951
406	20241126	125300	134598050	5460	5460	5460	5460	0
407	20241126	125200	134598050	5460	5460	5460	5460	0
408	20241126	125100	134598050	5460	5460	5460	5460	500
409	20241126	125000	131868050	5470	5470	5470	5470	704
410	20241126	124900	128017170	5470	5470	5470	5470	1
411	20241126	124800	128011700	5470	5470	5470	5470	10
412	20241126	124700	127957000	5470	5480	5480	5470	21
413	20241126	124600	127841940	5480	5470	5480	5470	3
414	20241126	124500	127825510	5470	5470	5470	5470	0
415	20241126	124400	127825510	5470	5470	5470	5470	0
416	20241126	124300	127825510	5470	5470	5470	5470	0
417	20241126	124200	127825510	5470	5470	5470	5470	1
418	20241126	124100	127820040	5480	5480	5480	5480	0
419	20241126	124000	127820040	5480	5480	5480	5480	0
420	20241126	123900	127820040	5480	5480	5480	5480	0
421	20241126	123800	127820040	5480	5480	5480	5480	0
422	20241126	123700	127820040	5480	5480	5480	5480	0
423	20241126	123600	127820040	5480	5480	5480	5480	0
424	20241126	123500	127820040	5480	5480	5480	5480	0
425	20241126	123400	127820040	5480	5480	5480	5480	0
426	20241126	123300	127820040	5480	5480	5480	5480	0
427	20241126	123200	127820040	5480	5480	5480	5480	0
428	20241126	123100	127820040	5480	5480	5480	5480	0
429	20241126	123000	127820040	5480	5470	5480	5470	447
430	20241126	122900	125372950	5470	5470	5470	5470	469
431	20241126	122800	122807520	5470	5470	5470	5470	10
432	20241126	122700	122752820	5470	5470	5470	5470	0
433	20241126	122600	122752820	5470	5470	5470	5470	0
434	20241126	122500	122752820	5470	5470	5470	5470	0
435	20241126	122400	122752820	5470	5470	5470	5470	0
436	20241126	122300	122752820	5470	5470	5470	5470	11
437	20241126	122200	122692650	5470	5470	5470	5470	0
438	20241126	122100	122692650	5470	5470	5470	5470	0
439	20241126	122000	122692650	5470	5470	5470	5470	0
440	20241126	121900	122692650	5470	5470	5470	5470	0
441	20241126	121800	122692650	5470	5470	5470	5470	39
442	20241126	121700	122479320	5470	5470	5470	5470	0
443	20241126	121600	122479320	5470	5470	5470	5470	0
444	20241126	121500	122479320	5470	5470	5470	5470	5
445	20241126	121400	122451970	5460	5460	5460	5460	0
446	20241126	121300	122451970	5460	5460	5460	5460	0
447	20241126	121200	122451970	5460	5460	5460	5460	0
448	20241126	121100	122451970	5460	5460	5460	5460	0
449	20241126	121000	122451970	5460	5460	5460	5460	0
450	20241126	120900	122451970	5460	5460	5460	5460	500
451	20241126	120800	119721970	5470	5470	5470	5470	0
452	20241126	120700	119721970	5470	5470	5470	5470	0
453	20241126	120600	119721970	5470	5470	5470	5470	0
454	20241126	120500	119721970	5470	5470	5470	5470	0
455	20241126	120400	119721970	5470	5470	5470	5470	18
456	20241126	120300	119623510	5470	5470	5470	5470	100
457	20241126	120200	119076510	5460	5460	5460	5460	26
458	20241126	120100	118934550	5470	5470	5470	5470	0
459	20241126	120000	118934550	5470	5470	5470	5470	0
460	20241126	115900	118934550	5470	5470	5470	5470	0
461	20241126	115800	118934550	5470	5470	5470	5470	5
462	20241126	115700	118907200	5470	5470	5470	5470	0
463	20241126	115600	118907200	5470	5470	5470	5470	0
464	20241126	115500	118907200	5470	5470	5470	5470	270
465	20241126	115400	117430300	5470	5470	5470	5470	5
466	20241126	115300	117402950	5470	5470	5470	5470	2
467	20241126	115200	117392010	5460	5460	5460	5460	0
468	20241126	115100	117392010	5460	5460	5460	5460	0
469	20241126	115000	117392010	5460	5460	5460	5460	0
470	20241126	114900	117392010	5460	5460	5460	5460	0
471	20241126	114800	117392010	5460	5460	5460	5460	0
472	20241126	114700	117392010	5460	5470	5470	5460	234
473	20241126	114600	116114150	5470	5470	5470	5470	0
474	20241126	114500	116114150	5470	5470	5470	5470	0
475	20241126	114400	116114150	5470	5470	5470	5470	0
476	20241126	114300	116114150	5470	5470	5470	5470	6
477	20241126	114200	116081330	5480	5480	5480	5480	0
478	20241126	114100	116081330	5480	5480	5480	5480	0
479	20241126	114000	116081330	5480	5480	5480	5480	0
480	20241126	113900	116081330	5480	5480	5480	5480	0
481	20241126	113800	116081330	5480	5480	5480	5480	0
482	20241126	113700	116081330	5480	5480	5480	5480	0
483	20241126	113600	116081330	5480	5480	5480	5480	0
484	20241126	113500	116081330	5480	5480	5480	5480	0
485	20241126	113400	116081330	5480	5480	5480	5480	0
486	20241126	113300	116081330	5480	5480	5480	5480	0
487	20241126	113200	116081330	5480	5480	5480	5480	0
488	20241126	113100	116081330	5480	5480	5480	5480	0
489	20241126	113000	116081330	5480	5480	5480	5480	0
490	20241126	112900	116081330	5480	5480	5480	5480	0
491	20241126	112800	116081330	5480	5480	5480	5480	0
492	20241126	112700	116081330	5480	5480	5480	5480	0
493	20241126	112600	116081330	5480	5480	5480	5480	0
494	20241126	112500	116081330	5480	5480	5480	5480	100
495	20241126	112400	115533330	5480	5480	5480	5480	0
496	20241126	112300	115533330	5480	5480	5480	5480	1
497	20241126	112200	115527850	5460	5460	5460	5460	0
498	20241126	112100	115527850	5460	5460	5460	5460	0
499	20241126	112000	115527850	5460	5460	5460	5460	0
500	20241126	111900	115527850	5460	5460	5460	5460	629
501	20241126	111800	112093510	5460	5460	5460	5460	0
502	20241126	111700	112093510	5460	5460	5460	5460	26
503	20241126	111600	111951550	5470	5470	5470	5470	0
504	20241126	111500	111951550	5470	5470	5470	5460	375
505	20241126	111400	109900320	5470	5470	5470	5470	0
506	20241126	111300	109900320	5470	5470	5470	5470	0
507	20241126	111200	109900320	5470	5470	5470	5470	0
508	20241126	111100	109900320	5470	5470	5470	5470	22
509	20241126	111000	109779980	5470	5470	5470	5470	0
510	20241126	110900	109779980	5470	5470	5470	5470	0
511	20241126	110800	109779980	5470	5470	5470	5470	0
512	20241126	110700	109779980	5470	5470	5470	5470	0
513	20241126	110600	109779980	5470	5470	5470	5470	0
514	20241126	110500	109779980	5470	5470	5470	5470	0
515	20241126	110400	109779980	5470	5470	5470	5470	0
516	20241126	110300	109779980	5470	5470	5470	5470	10
517	20241126	110200	109725280	5480	5480	5480	5480	0
518	20241126	110100	109725280	5480	5480	5480	5480	0
519	20241126	110000	109725280	5480	5480	5480	5480	0
520	20241126	105900	109725280	5480	5480	5480	5480	0
521	20241126	105800	109725280	5480	5480	5480	5480	0
522	20241126	105700	109725280	5480	5480	5480	5480	0
523	20241126	105600	109725280	5480	5480	5480	5480	11
524	20241126	105500	109665000	5490	5490	5490	5490	0
525	20241126	105400	109665000	5490	5490	5490	5490	0
526	20241126	105300	109665000	5490	5490	5490	5490	0
527	20241126	105200	109665000	5490	5490	5490	5490	1
528	20241126	105100	109659510	5470	5470	5470	5470	0
529	20241126	105000	109659510	5470	5470	5470	5470	349
530	20241126	104900	107750480	5480	5480	5480	5480	0
531	20241126	104800	107750480	5480	5480	5480	5480	161
532	20241126	104700	106868200	5470	5470	5470	5470	0
533	20241126	104600	106868200	5470	5470	5470	5470	0
534	20241126	104500	106868200	5470	5470	5470	5470	577
535	20241126	104400	103712010	5470	5470	5470	5470	0
536	20241126	104300	103712010	5470	5470	5470	5470	0
537	20241126	104200	103712010	5470	5470	5470	5470	1025
538	20241126	104100	98105260	5480	5480	5480	5480	0
539	20241126	104000	98105260	5480	5480	5480	5480	0
540	20241126	103900	98105260	5480	5480	5480	5480	16
541	20241126	103800	98017580	5470	5470	5470	5470	0
542	20241126	103700	98017580	5470	5470	5470	5470	0
543	20241126	103600	98017580	5470	5470	5470	5470	361
544	20241126	103500	96042910	5470	5470	5470	5470	0
545	20241126	103400	96042910	5470	5470	5470	5470	10
546	20241126	103300	95988210	5470	5470	5470	5470	5
547	20241126	103200	95960860	5470	5470	5470	5470	76
548	20241126	103100	95545140	5490	5490	5490	5490	0
549	20241126	103000	95545140	5490	5490	5490	5490	0
550	20241126	102900	95545140	5490	5490	5490	5490	0
551	20241126	102800	95545140	5490	5490	5490	5490	0
552	20241126	102700	95545140	5490	5490	5490	5490	2
553	20241126	102600	95534160	5470	5470	5470	5470	0
554	20241126	102500	95534160	5470	5470	5470	5470	0
555	20241126	102400	95534160	5470	5470	5470	5470	0
556	20241126	102300	95534160	5470	5470	5470	5470	321
557	20241126	102200	93778290	5470	5460	5470	5460	153
558	20241126	102100	92941580	5470	5470	5470	5470	137
559	20241126	102000	92192190	5450	5450	5450	5450	0
560	20241126	101900	92192190	5450	5450	5450	5450	154
561	20241126	101800	91352890	5450	5450	5450	5450	2
562	20241126	101700	91341990	5450	5460	5460	5450	968
563	20241126	101600	86066090	5470	5460	5470	5460	11
564	20241126	101500	86006020	5470	5470	5470	5470	0
565	20241126	101400	86006020	5470	5470	5470	5470	0
566	20241126	101300	86006020	5470	5470	5470	5470	0
567	20241126	101200	86006020	5470	5470	5470	5470	2
568	20241126	101100	85995080	5450	5450	5450	5450	100
569	20241126	101000	85450080	5440	5440	5440	5440	0
570	20241126	100900	85450080	5440	5440	5440	5440	96
571	20241126	100800	84927840	5440	5440	5440	5440	2
572	20241126	100700	84916960	5470	5440	5470	5440	7
573	20241126	100600	84878820	5440	5440	5440	5440	105
574	20241126	100500	84307620	5450	5450	5450	5450	706
575	20241126	100400	80459920	5460	5460	5460	5460	20
576	20241126	100300	80350720	5480	5480	5480	5480	1
577	20241126	100200	80345240	5460	5460	5460	5460	100
578	20241126	100100	79799240	5490	5490	5490	5490	0
579	20241126	100000	79799240	5490	5490	5490	5490	0
580	20241126	095900	79799240	5490	5490	5490	5490	1
581	20241126	095800	79793750	5470	5470	5470	5470	0
582	20241126	095700	79793750	5470	5470	5470	5470	321
583	20241126	095600	78037880	5470	5470	5470	5460	3414
584	20241126	095500	59368600	5470	5470	5470	5470	0
585	20241126	095400	59368600	5470	5470	5470	5470	10
586	20241126	095300	59313900	5480	5480	5480	5480	100
587	20241126	095200	58765900	5470	5470	5470	5470	0
588	20241126	095100	58765900	5470	5470	5470	5470	0
589	20241126	095000	58765900	5470	5470	5470	5470	132
590	20241126	094900	58043860	5480	5480	5480	5480	673
591	20241126	094800	54355820	5480	5480	5480	5480	31
592	20241126	094700	54185940	5490	5490	5490	5490	0
593	20241126	094600	54185940	5490	5490	5490	5490	0
594	20241126	094500	54185940	5490	5490	5490	5490	202
595	20241126	094400	53076960	5510	5510	5510	5510	1
596	20241126	094300	53071450	5510	5500	5510	5500	1129
597	20241126	094200	46861770	5500	5500	5500	5490	42
598	20241126	094100	46630970	5500	5500	5500	5500	1007
599	20241126	094000	41092470	5490	5480	5490	5480	272
600	20241126	093900	39599240	5480	5480	5480	5480	0
601	20241126	093800	39599240	5480	5480	5480	5480	62
602	20241126	093700	39259480	5480	5490	5490	5480	518
603	20241126	093600	36415670	5480	5470	5480	5470	269
604	20241126	093500	34942030	5470	5460	5470	5460	6
605	20241126	093400	34909250	5460	5460	5460	5460	0
606	20241126	093300	34909250	5460	5460	5460	5460	0
607	20241126	093200	34909250	5460	5460	5460	5460	100
608	20241126	093100	34363250	5460	5460	5460	5460	100
609	20241126	093000	33817250	5460	5460	5460	5460	100
610	20241126	092900	33271250	5460	5460	5460	5460	320
611	20241126	092800	31524050	5460	5460	5460	5460	0
612	20241126	092700	31524050	5460	5460	5460	5460	31
613	20241126	092600	31354790	5460	5470	5470	5460	1113
614	20241126	092500	25273990	5470	5470	5470	5470	100
615	20241126	092400	24726990	5470	5480	5480	5470	137
616	20241126	092300	23976890	5480	5480	5480	5480	52
617	20241126	092200	23691930	5490	5490	5490	5490	524
618	20241126	092100	20815170	5490	5480	5490	5480	219
619	20241126	092000	19613880	5480	5480	5480	5480	0
620	20241126	091900	19613880	5480	5480	5480	5480	1
621	20241126	091800	19608400	5490	5490	5490	5490	1802
622	20241126	091700	9715420	5490	5470	5490	5460	946
623	20241126	091600	4534630	5450	5450	5450	5450	0
624	20241126	091500	4534630	5450	5450	5450	5450	26
625	20241126	091400	4392930	5450	5450	5450	5450	0
626	20241126	091300	4392930	5450	5450	5450	5450	0
627	20241126	091200	4392930	5450	5470	5470	5450	470
628	20241126	091100	1824030	5470	5470	5470	5470	0
629	20241126	091000	1824030	5470	5470	5470	5470	0
630	20241126	090900	1824030	5470	5470	5470	5470	0
631	20241126	090800	1824030	5470	5470	5470	5470	4
632	20241126	090700	1802150	5470	5470	5470	5470	20
633	20241126	090600	1692750	5470	5470	5470	5470	0
634	20241126	090500	1692750	5470	5470	5470	5470	1
635	20241126	090400	1687280	5430	5430	5430	5430	0
636	20241126	090300	1687280	5430	5430	5430	5430	19
637	20241126	090200	1584110	5430	5430	5430	5430	4
638	20241126	090100	1562390	5430	5430	5430	5430	4
639	20241126	090000	1540670	5500	5500	5500	5470	281