KissMeData/037070/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192200	167725940	5460	5460	5460	5460	471
3	20241126	192100	167725940	5460	5460	5460	5460	0
4	20241126	192000	167725940	5460	5460	5460	5460	0
5	20241126	191900	167725940	5460	5460	5460	5460	0
6	20241126	191800	167725940	5460	5460	5460	5460	0
7	20241126	191700	167725940	5460	5460	5460	5460	0
8	20241126	191600	167725940	5460	5460	5460	5460	0
9	20241126	191500	167725940	5460	5460	5460	5460	0
10	20241126	191400	167725940	5460	5460	5460	5460	0
11	20241126	191300	167725940	5460	5460	5460	5460	0
12	20241126	191200	167725940	5460	5460	5460	5460	0
13	20241126	191100	167725940	5460	5460	5460	5460	0
14	20241126	191000	167725940	5460	5460	5460	5460	0
15	20241126	190900	167725940	5460	5460	5460	5460	0
16	20241126	190800	167725940	5460	5460	5460	5460	0
17	20241126	190700	167725940	5460	5460	5460	5460	0
18	20241126	190600	167725940	5460	5460	5460	5460	0
19	20241126	190500	167725940	5460	5460	5460	5460	0
20	20241126	190400	167725940	5460	5460	5460	5460	0
21	20241126	190300	167725940	5460	5460	5460	5460	0
22	20241126	190200	167725940	5460	5460	5460	5460	0
23	20241126	190100	167725940	5460	5460	5460	5460	0
24	20241126	190000	167725940	5460	5460	5460	5460	0
25	20241126	185900	167725940	5460	5460	5460	5460	0
26	20241126	185800	167725940	5460	5460	5460	5460	0
27	20241126	185700	167725940	5460	5460	5460	5460	0
28	20241126	185600	167725940	5460	5460	5460	5460	0
29	20241126	185500	167725940	5460	5460	5460	5460	0
30	20241126	185400	167725940	5460	5460	5460	5460	0
31	20241126	185300	167725940	5460	5460	5460	5460	0
32	20241126	185200	167725940	5460	5460	5460	5460	471
33	20241126	185100	167725940	5460	5460	5460	5460	0
34	20241126	185000	167725940	5460	5460	5460	5460	0
35	20241126	184900	167725940	5460	5460	5460	5460	0
36	20241126	184800	167725940	5460	5460	5460	5460	0
37	20241126	184700	167725940	5460	5460	5460	5460	0
38	20241126	184600	167725940	5460	5460	5460	5460	0
39	20241126	184500	167725940	5460	5460	5460	5460	0
40	20241126	184400	167725940	5460	5460	5460	5460	0
41	20241126	184300	167725940	5460	5460	5460	5460	0
42	20241126	184200	167725940	5460	5460	5460	5460	0
43	20241126	184100	167725940	5460	5460	5460	5460	0
44	20241126	184000	167725940	5460	5460	5460	5460	0
45	20241126	183900	167725940	5460	5460	5460	5460	0
46	20241126	183800	167725940	5460	5460	5460	5460	0
47	20241126	183700	167725940	5460	5460	5460	5460	0
48	20241126	183600	167725940	5460	5460	5460	5460	0
49	20241126	183500	167725940	5460	5460	5460	5460	0
50	20241126	183400	167725940	5460	5460	5460	5460	0
51	20241126	183300	167725940	5460	5460	5460	5460	0
52	20241126	183200	167725940	5460	5460	5460	5460	0
53	20241126	183100	167725940	5460	5460	5460	5460	0
54	20241126	183000	167725940	5460	5460	5460	5460	0
55	20241126	182900	167725940	5460	5460	5460	5460	0
56	20241126	182800	167725940	5460	5460	5460	5460	0
57	20241126	182700	167725940	5460	5460	5460	5460	0
58	20241126	182600	167725940	5460	5460	5460	5460	0
59	20241126	182500	167725940	5460	5460	5460	5460	0
60	20241126	182400	167725940	5460	5460	5460	5460	0
61	20241126	182300	167725940	5460	5460	5460	5460	0
62	20241126	182200	167725940	5460	5460	5460	5460	471
63	20241126	182100	167725940	5460	5460	5460	5460	0
64	20241126	182000	167725940	5460	5460	5460	5460	0
65	20241126	181900	167725940	5460	5460	5460	5460	0
66	20241126	181800	167725940	5460	5460	5460	5460	0
67	20241126	181700	167725940	5460	5460	5460	5460	0
68	20241126	181600	167725940	5460	5460	5460	5460	0
69	20241126	181500	167725940	5460	5460	5460	5460	0
70	20241126	181400	167725940	5460	5460	5460	5460	0
71	20241126	181300	167725940	5460	5460	5460	5460	0
72	20241126	181200	167725940	5460	5460	5460	5460	0
73	20241126	181100	167725940	5460	5460	5460	5460	0
74	20241126	181000	167725940	5460	5460	5460	5460	0
75	20241126	180900	167725940	5460	5460	5460	5460	0
76	20241126	180800	167725940	5460	5460	5460	5460	0
77	20241126	180700	167725940	5460	5460	5460	5460	0
78	20241126	180600	167725940	5460	5460	5460	5460	0
79	20241126	180500	167725940	5460	5460	5460	5460	0
80	20241126	180400	167725940	5460	5460	5460	5460	0
81	20241126	180300	167725940	5460	5460	5460	5460	0
82	20241126	180200	167725940	5460	5460	5460	5460	0
83	20241126	180100	167725940	5460	5460	5460	5460	0
84	20241126	180000	167725940	5460	5460	5460	5460	0
85	20241126	175900	167725940	5460	5460	5460	5460	0
86	20241126	175800	167725940	5460	5460	5460	5460	0
87	20241126	175700	167725940	5460	5460	5460	5460	0
88	20241126	175600	167725940	5460	5460	5460	5460	0
89	20241126	175500	167725940	5460	5460	5460	5460	0
90	20241126	175400	167725940	5460	5460	5460	5460	0
91	20241126	175300	167725940	5460	5460	5460	5460	0
92	20241126	175200	167725940	5460	5460	5460	5460	471
93	20241126	175100	167725940	5460	5460	5460	5460	0
94	20241126	175000	167725940	5460	5460	5460	5460	0
95	20241126	174900	167725940	5460	5460	5460	5460	0
96	20241126	174800	167725940	5460	5460	5460	5460	0
97	20241126	174700	167725940	5460	5460	5460	5460	0
98	20241126	174600	167725940	5460	5460	5460	5460	0
99	20241126	174500	167725940	5460	5460	5460	5460	0
100	20241126	174400	167725940	5460	5460	5460	5460	0
101	20241126	174300	167725940	5460	5460	5460	5460	0
102	20241126	174200	167725940	5460	5460	5460	5460	0
103	20241126	174100	167725940	5460	5460	5460	5460	0
104	20241126	174000	167725940	5460	5460	5460	5460	0
105	20241126	173900	167725940	5460	5460	5460	5460	0
106	20241126	173800	167725940	5460	5460	5460	5460	0
107	20241126	173700	167725940	5460	5460	5460	5460	0
108	20241126	173600	167725940	5460	5460	5460	5460	0
109	20241126	173500	167725940	5460	5460	5460	5460	0
110	20241126	173400	167725940	5460	5460	5460	5460	0
111	20241126	173300	167725940	5460	5460	5460	5460	0
112	20241126	173200	167725940	5460	5460	5460	5460	0
113	20241126	173100	167725940	5460	5460	5460	5460	0
114	20241126	173000	167725940	5460	5460	5460	5460	0
115	20241126	172900	167725940	5460	5460	5460	5460	0
116	20241126	172800	167725940	5460	5460	5460	5460	0
117	20241126	172700	167725940	5460	5460	5460	5460	0
118	20241126	172600	167725940	5460	5460	5460	5460	0
119	20241126	172500	167725940	5460	5460	5460	5460	0
120	20241126	172400	167725940	5460	5460	5460	5460	0
121	20241126	172300	167725940	5460	5460	5460	5460	0
122	20241126	172200	167725940	5460	5460	5460	5460	471
123	20241126	172100	167725940	5460	5460	5460	5460	0
124	20241126	172000	167725940	5460	5460	5460	5460	0
125	20241126	171900	167725940	5460	5460	5460	5460	0
126	20241126	171800	167725940	5460	5460	5460	5460	0
127	20241126	171700	167725940	5460	5460	5460	5460	0
128	20241126	171600	167725940	5460	5460	5460	5460	0
129	20241126	171500	167725940	5460	5460	5460	5460	0
130	20241126	171400	167725940	5460	5460	5460	5460	0
131	20241126	171300	167725940	5460	5460	5460	5460	0
132	20241126	171200	167725940	5460	5460	5460	5460	0
133	20241126	171100	167725940	5460	5460	5460	5460	0
134	20241126	171000	167725940	5460	5460	5460	5460	0
135	20241126	170900	167725940	5460	5460	5460	5460	0
136	20241126	170800	167725940	5460	5460	5460	5460	0
137	20241126	170700	167725940	5460	5460	5460	5460	0
138	20241126	170600	167725940	5460	5460	5460	5460	0
139	20241126	170500	167725940	5460	5460	5460	5460	0
140	20241126	170400	167725940	5460	5460	5460	5460	0
141	20241126	170300	167725940	5460	5460	5460	5460	0
142	20241126	170200	167725940	5460	5460	5460	5460	0
143	20241126	170100	167725940	5460	5460	5460	5460	0
144	20241126	170000	167725940	5460	5460	5460	5460	0
145	20241126	165900	167725940	5460	5460	5460	5460	0
146	20241126	165800	167725940	5460	5460	5460	5460	0
147	20241126	165700	167725940	5460	5460	5460	5460	0
148	20241126	165600	167725940	5460	5460	5460	5460	0
149	20241126	165500	167725940	5460	5460	5460	5460	0
150	20241126	165400	167725940	5460	5460	5460	5460	0
151	20241126	165300	167725940	5460	5460	5460	5460	0
152	20241126	165200	167725940	5460	5460	5460	5460	471
153	20241126	165100	167725940	5460	5460	5460	5460	0
154	20241126	165000	167725940	5460	5460	5460	5460	0
155	20241126	164900	167725940	5460	5460	5460	5460	0
156	20241126	164800	167725940	5460	5460	5460	5460	0
157	20241126	164700	167725940	5460	5460	5460	5460	0
158	20241126	164600	167725940	5460	5460	5460	5460	0
159	20241126	164500	167725940	5460	5460	5460	5460	0
160	20241126	164400	167725940	5460	5460	5460	5460	0
161	20241126	164300	167725940	5460	5460	5460	5460	0
162	20241126	164200	167725940	5460	5460	5460	5460	0
163	20241126	164100	167725940	5460	5460	5460	5460	0
164	20241126	164000	167725940	5460	5460	5460	5460	0
165	20241126	163900	167725940	5460	5460	5460	5460	0
166	20241126	163800	167725940	5460	5460	5460	5460	0
167	20241126	163700	167725940	5460	5460	5460	5460	0
168	20241126	163600	167725940	5460	5460	5460	5460	0
169	20241126	163500	167725940	5460	5460	5460	5460	0
170	20241126	163400	167725940	5460	5460	5460	5460	0
171	20241126	163300	167725940	5460	5460	5460	5460	0
172	20241126	163200	167725940	5460	5460	5460	5460	0
173	20241126	163100	167725940	5460	5460	5460	5460	0
174	20241126	163000	167725940	5460	5460	5460	5460	0
175	20241126	162900	167725940	5460	5460	5460	5460	0
176	20241126	162800	167725940	5460	5460	5460	5460	0
177	20241126	162700	167725940	5460	5460	5460	5460	0
178	20241126	162600	167725940	5460	5460	5460	5460	0
179	20241126	162500	167725940	5460	5460	5460	5460	0
180	20241126	162400	167725940	5460	5460	5460	5460	0
181	20241126	162300	167725940	5460	5460	5460	5460	0
182	20241126	162200	167725940	5460	5460	5460	5460	471
183	20241126	162100	167725940	5460	5460	5460	5460	0
184	20241126	162000	167725940	5460	5460	5460	5460	0
185	20241126	161900	167725940	5460	5460	5460	5460	0
186	20241126	161800	167725940	5460	5460	5460	5460	0
187	20241126	161700	167725940	5460	5460	5460	5460	0
188	20241126	161600	167725940	5460	5460	5460	5460	0
189	20241126	161500	167725940	5460	5460	5460	5460	0
190	20241126	161400	167725940	5460	5460	5460	5460	0
191	20241126	161300	167725940	5460	5460	5460	5460	0
192	20241126	161200	167725940	5460	5460	5460	5460	0
193	20241126	161100	167725940	5460	5460	5460	5460	0
194	20241126	161000	167725940	5460	5460	5460	5460	0
195	20241126	160900	167725940	5460	5460	5460	5460	0
196	20241126	160800	167725940	5460	5460	5460	5460	0
197	20241126	160700	167725940	5460	5460	5460	5460	0
198	20241126	160600	167725940	5460	5460	5460	5460	0
199	20241126	160500	167725940	5460	5460	5460	5460	0
200	20241126	160400	167725940	5460	5460	5460	5460	0
201	20241126	160300	167725940	5460	5460	5460	5460	0
202	20241126	160200	167725940	5460	5460	5460	5460	0
203	20241126	160100	167725940	5460	5460	5460	5460	0
204	20241126	160000	167725940	5460	5460	5460	5460	0
205	20241126	155900	167725940	5460	5460	5460	5460	0
206	20241126	155800	167725940	5460	5460	5460	5460	0
207	20241126	155700	167725940	5460	5460	5460	5460	0
208	20241126	155600	167725940	5460	5460	5460	5460	0
209	20241126	155500	167725940	5460	5460	5460	5460	0
210	20241126	155400	167725940	5460	5460	5460	5460	0
211	20241126	155300	167725940	5460	5460	5460	5460	0
212	20241126	155200	167725940	5460	5460	5460	5460	471
213	20241126	155100	167725940	5460	5460	5460	5460	0
214	20241126	155000	167725940	5460	5460	5460	5460	0
215	20241126	154900	167725940	5460	5460	5460	5460	0
216	20241126	154800	167725940	5460	5460	5460	5460	0
217	20241126	154700	167725940	5460	5460	5460	5460	0
218	20241126	154600	167725940	5460	5460	5460	5460	0
219	20241126	154500	167725940	5460	5460	5460	5460	0
220	20241126	154400	167725940	5460	5460	5460	5460	0
221	20241126	154300	167725940	5460	5460	5460	5460	0
222	20241126	154200	167725940	5460	5460	5460	5460	0
223	20241126	154100	167725940	5460	5460	5460	5460	0
224	20241126	154000	167725940	5460	5460	5460	5460	0
225	20241126	153900	167725940	5460	5460	5460	5460	0
226	20241126	153800	167725940	5460	5460	5460	5460	0
227	20241126	153700	167725940	5460	5460	5460	5460	0
228	20241126	153600	167725940	5460	5460	5460	5460	0
229	20241126	153500	167725940	5460	5460	5460	5460	0
230	20241126	153400	167725940	5460	5460	5460	5460	0
231	20241126	153300	167725940	5460	5460	5460	5460	0
232	20241126	153200	167725940	5460	5460	5460	5460	0
233	20241126	153100	167725940	5460	5460	5460	5460	0
234	20241126	153000	167725940	5460	5460	5460	5460	471
235	20241126	152900	165154280	5450	5450	5450	5450	0
236	20241126	152800	165154280	5450	5450	5450	5450	0
237	20241126	152700	165154280	5450	5450	5450	5450	0
238	20241126	152600	165154280	5450	5450	5450	5450	0
239	20241126	152500	165154280	5450	5450	5450	5450	0
240	20241126	152400	165154280	5450	5450	5450	5450	0
241	20241126	152300	165154280	5450	5450	5450	5450	0
242	20241126	152200	165154280	5450	5450	5450	5450	0
243	20241126	152100	165154280	5450	5450	5450	5450	0
244	20241126	152000	165154280	5450	5450	5450	5450	0
245	20241126	151900	165154280	5450	5450	5450	5450	0
246	20241126	151800	165154280	5450	5450	5450	5450	80
247	20241126	151700	164718280	5430	5430	5430	5430	0
248	20241126	151600	164718280	5430	5430	5430	5430	0
249	20241126	151500	164718280	5430	5430	5430	5430	0
250	20241126	151400	164718280	5430	5430	5430	5430	48
251	20241126	151300	164457640	5430	5430	5430	5430	0
252	20241126	151200	164457640	5430	5430	5430	5430	0
253	20241126	151100	164457640	5430	5430	5430	5430	1
254	20241126	151000	164452210	5430	5430	5430	5430	104
255	20241126	150900	163887490	5430	5430	5430	5430	0
256	20241126	150800	163887490	5430	5430	5430	5430	405
257	20241126	150700	161688340	5440	5450	5450	5440	89
258	20241126	150600	161203800	5450	5450	5450	5450	10
259	20241126	150500	161149300	5460	5460	5460	5460	0
260	20241126	150400	161149300	5460	5460	5460	5460	3
261	20241126	150300	161132920	5460	5460	5460	5460	0
262	20241126	150200	161132920	5460	5460	5460	5460	0
263	20241126	150100	161132920	5460	5460	5460	5460	0
264	20241126	150000	161132920	5460	5460	5460	5460	0
265	20241126	145900	161132920	5460	5460	5460	5460	0
266	20241126	145800	161132920	5460	5460	5460	5460	0
267	20241126	145700	161132920	5460	5460	5460	5460	91
268	20241126	145600	160636060	5440	5440	5440	5440	0
269	20241126	145500	160636060	5440	5440	5440	5440	100
270	20241126	145400	160092060	5460	5460	5460	5460	10
271	20241126	145300	160037460	5460	5460	5460	5460	0
272	20241126	145200	160037460	5460	5460	5460	5460	0
273	20241126	145100	160037460	5460	5460	5460	5460	0
274	20241126	145000	160037460	5460	5460	5460	5460	0
275	20241126	144900	160037460	5460	5460	5460	5460	0
276	20241126	144800	160037460	5460	5460	5460	5460	300
277	20241126	144700	158399460	5460	5460	5460	5460	0
278	20241126	144600	158399460	5460	5460	5460	5460	10
279	20241126	144500	158344860	5460	5460	5460	5460	0
280	20241126	144400	158344860	5460	5460	5460	5460	0
281	20241126	144300	158344860	5460	5460	5460	5460	300
282	20241126	144200	156706860	5450	5450	5450	5450	0
283	20241126	144100	156706860	5450	5450	5450	5450	0
284	20241126	144000	156706860	5450	5450	5450	5450	0
285	20241126	143900	156706860	5450	5450	5450	5450	54
286	20241126	143800	156412560	5460	5460	5460	5460	0
287	20241126	143700	156412560	5460	5460	5460	5460	0
288	20241126	143600	156412560	5460	5460	5460	5460	10
289	20241126	143500	156357960	5440	5440	5440	5440	0
290	20241126	143400	156357960	5440	5440	5460	5440	9
291	20241126	143300	156308920	5460	5450	5460	5440	213
292	20241126	143200	155148000	5440	5440	5450	5440	936
293	20241126	143100	150046900	5430	5420	5430	5420	12
294	20241126	143000	149981850	5420	5420	5420	5420	5
295	20241126	142900	149954750	5420	5420	5420	5420	5
296	20241126	142800	149927650	5450	5450	5450	5450	0
297	20241126	142700	149927650	5450	5450	5450	5450	0
298	20241126	142600	149927650	5450	5430	5450	5430	501
299	20241126	142500	147204740	5410	5410	5410	5410	50
300	20241126	142400	146934240	5410	5410	5410	5410	0
301	20241126	142300	146934240	5410	5410	5410	5410	1
302	20241126	142200	146928830	5430	5430	5430	5430	0
303	20241126	142100	146928830	5430	5430	5430	5430	0
304	20241126	142000	146928830	5430	5430	5430	5430	0
305	20241126	141900	146928830	5430	5430	5430	5430	0
306	20241126	141800	146928830	5430	5430	5430	5430	0
307	20241126	141700	146928830	5430	5430	5430	5430	0
308	20241126	141600	146928830	5430	5430	5430	5430	0
309	20241126	141500	146928830	5430	5410	5430	5410	654
310	20241126	141400	143390670	5410	5390	5410	5390	384
311	20241126	141300	141319150	5410	5410	5410	5410	0
312	20241126	141200	141319150	5410	5420	5420	5380	1439
313	20241126	141100	133546730	5420	5420	5430	5420	5
314	20241126	141000	133519610	5420	5420	5420	5420	182
315	20241126	140900	132533170	5450	5450	5450	5450	0
316	20241126	140800	132533170	5450	5450	5450	5450	0
317	20241126	140700	132533170	5450	5450	5450	5450	0
318	20241126	140600	132533170	5450	5450	5450	5450	0
319	20241126	140500	132533170	5450	5450	5450	5450	0
320	20241126	140400	132533170	5450	5450	5450	5450	0
321	20241126	140300	132533170	5450	5450	5450	5450	338
322	20241126	140200	130691070	5450	5410	5450	5410	4077
323	20241126	140100	108597640	5400	5390	5400	5390	2821
324	20241126	140000	93376920	5380	5380	5380	5380	10
325	20241126	135900	93323120	5380	5380	5380	5380	0
326	20241126	135800	93323120	5380	5380	5380	5380	0
327	20241126	135700	93323120	5380	5380	5380	5380	0
328	20241126	135600	93323120	5380	5380	5380	5380	500
329	20241126	135500	90633120	5390	5390	5390	5390	0
330	20241126	135400	90633120	5390	5390	5390	5390	0
331	20241126	135300	90633120	5390	5390	5390	5390	1
332	20241126	135200	90627730	5390	5390	5390	5390	2
333	20241126	135100	90616950	5380	5380	5380	5380	1004
334	20241126	135000	85215430	5370	5370	5370	5370	0
335	20241126	134900	85215430	5370	5370	5370	5370	0
336	20241126	134800	85215430	5370	5370	5370	5370	0
337	20241126	134700	85215430	5370	5370	5370	5370	0
338	20241126	134600	85215430	5370	5370	5370	5370	100
339	20241126	134500	84678430	5370	5370	5370	5370	100
340	20241126	134400	84141430	5370	5370	5370	5370	300
341	20241126	134300	82530430	5380	5380	5380	5380	0
342	20241126	134200	82530430	5380	5380	5380	5380	0
343	20241126	134100	82530430	5380	5380	5380	5380	0
344	20241126	134000	82530430	5380	5380	5380	5380	0
345	20241126	133900	82530430	5380	5380	5380	5380	0
346	20241126	133800	82530430	5380	5380	5380	5380	0
347	20241126	133700	82530430	5380	5380	5380	5380	0
348	20241126	133600	82530430	5380	5380	5380	5380	0
349	20241126	133500	82530430	5380	5360	5380	5360	4
350	20241126	133400	82508960	5350	5350	5350	5350	344
351	20241126	133300	80668560	5350	5350	5350	5350	0
352	20241126	133200	80668560	5350	5350	5350	5350	0
353	20241126	133100	80668560	5350	5350	5350	5350	9
354	20241126	133000	80620410	5350	5350	5350	5350	1
355	20241126	132900	80615060	5350	5350	5350	5350	1
356	20241126	132800	80609710	5330	5330	5330	5330	0
357	20241126	132700	80609710	5330	5330	5330	5330	0
358	20241126	132600	80609710	5330	5330	5330	5330	0
359	20241126	132500	80609710	5330	5330	5330	5330	0
360	20241126	132400	80609710	5330	5330	5330	5330	75
361	20241126	132300	80209960	5350	5350	5350	5340	1826
362	20241126	132200	70449200	5380	5380	5380	5380	0
363	20241126	132100	70449200	5380	5380	5380	5380	0
364	20241126	132000	70449200	5380	5380	5380	5380	0
365	20241126	131900	70449200	5380	5380	5380	5380	1
366	20241126	131800	70443820	5360	5360	5360	5360	0
367	20241126	131700	70443820	5360	5360	5360	5360	100
368	20241126	131600	69907820	5360	5360	5360	5360	0
369	20241126	131500	69907820	5360	5360	5360	5360	0
370	20241126	131400	69907820	5360	5360	5360	5360	0
371	20241126	131300	69907820	5360	5360	5360	5360	0
372	20241126	131200	69907820	5360	5370	5370	5360	129
373	20241126	131100	69215860	5370	5370	5370	5370	200
374	20241126	131000	68141860	5370	5370	5370	5370	300
375	20241126	130900	66530860	5380	5380	5380	5380	0
376	20241126	130800	66530860	5380	5380	5380	5380	0
377	20241126	130700	66530860	5380	5380	5380	5380	0
378	20241126	130600	66530860	5380	5380	5380	5380	0
379	20241126	130500	66530860	5380	5380	5380	5380	0
380	20241126	130400	66530860	5380	5380	5380	5380	0
381	20241126	130300	66530860	5380	5380	5380	5380	0
382	20241126	130200	66530860	5380	5380	5380	5380	0
383	20241126	130100	66530860	5380	5380	5380	5380	0
384	20241126	130000	66530860	5380	5380	5380	5380	0
385	20241126	125900	66530860	5380	5380	5380	5380	0
386	20241126	125800	66530860	5380	5380	5380	5380	0
387	20241126	125700	66530860	5380	5380	5380	5380	0
388	20241126	125600	66530860	5380	5380	5380	5380	1
389	20241126	125500	66525480	5380	5380	5380	5380	0
390	20241126	125400	66525480	5380	5380	5380	5380	0
391	20241126	125300	66525480	5380	5380	5380	5380	0
392	20241126	125200	66525480	5380	5380	5380	5380	0
393	20241126	125100	66525480	5380	5380	5380	5380	0
394	20241126	125000	66525480	5380	5380	5380	5380	0
395	20241126	124900	66525480	5380	5380	5380	5380	0
396	20241126	124800	66525480	5380	5380	5380	5380	0
397	20241126	124700	66525480	5380	5380	5380	5380	0
398	20241126	124600	66525480	5380	5380	5380	5380	0
399	20241126	124500	66525480	5380	5380	5380	5380	0
400	20241126	124400	66525480	5380	5380	5380	5380	0
401	20241126	124300	66525480	5380	5380	5380	5380	0
402	20241126	124200	66525480	5380	5380	5380	5380	0
403	20241126	124100	66525480	5380	5380	5380	5380	0
404	20241126	124000	66525480	5380	5380	5380	5380	0
405	20241126	123900	66525480	5380	5380	5380	5380	20
406	20241126	123800	66417880	5380	5380	5380	5380	0
407	20241126	123700	66417880	5380	5380	5380	5380	0
408	20241126	123600	66417880	5380	5380	5380	5380	0
409	20241126	123500	66417880	5380	5380	5380	5380	1
410	20241126	123400	66412500	5380	5380	5380	5380	0
411	20241126	123300	66412500	5380	5380	5380	5380	0
412	20241126	123200	66412500	5380	5370	5380	5370	200
413	20241126	123100	65337500	5380	5380	5380	5380	0
414	20241126	123000	65337500	5380	5380	5380	5380	200
415	20241126	122900	64261500	5370	5370	5370	5370	921
416	20241126	122800	59315730	5370	5370	5370	5370	0
417	20241126	122700	59315730	5370	5370	5370	5370	0
418	20241126	122600	59315730	5370	5370	5370	5370	0
419	20241126	122500	59315730	5370	5370	5370	5370	0
420	20241126	122400	59315730	5370	5370	5370	5370	0
421	20241126	122300	59315730	5370	5370	5370	5370	0
422	20241126	122200	59315730	5370	5370	5370	5370	0
423	20241126	122100	59315730	5370	5370	5370	5370	0
424	20241126	122000	59315730	5370	5370	5370	5370	0
425	20241126	121900	59315730	5370	5370	5370	5370	0
426	20241126	121800	59315730	5370	5370	5370	5370	0
427	20241126	121700	59315730	5370	5370	5370	5370	6
428	20241126	121600	59283510	5370	5370	5370	5370	0
429	20241126	121500	59283510	5370	5370	5370	5370	20
430	20241126	121400	59176110	5370	5370	5370	5370	0
431	20241126	121300	59176110	5370	5370	5370	5370	0
432	20241126	121200	59176110	5370	5370	5370	5370	0
433	20241126	121100	59176110	5370	5370	5370	5370	0
434	20241126	121000	59176110	5370	5370	5370	5370	50
435	20241126	120900	58907610	5370	5370	5370	5370	0
436	20241126	120800	58907610	5370	5370	5370	5370	0
437	20241126	120700	58907610	5370	5370	5370	5370	0
438	20241126	120600	58907610	5370	5370	5370	5370	0
439	20241126	120500	58907610	5370	5370	5370	5370	0
440	20241126	120400	58907610	5370	5370	5370	5370	0
441	20241126	120300	58907610	5370	5370	5370	5370	0
442	20241126	120200	58907610	5370	5370	5370	5370	0
443	20241126	120100	58907610	5370	5370	5370	5370	716
444	20241126	120000	55062690	5360	5360	5360	5360	0
445	20241126	115900	55062690	5360	5360	5360	5360	0
446	20241126	115800	55062690	5360	5360	5360	5360	0
447	20241126	115700	55062690	5360	5360	5360	5360	135
448	20241126	115600	54339090	5360	5360	5360	5360	160
449	20241126	115500	53481490	5380	5360	5380	5360	2
450	20241126	115400	53470750	5380	5380	5380	5380	0
451	20241126	115300	53470750	5380	5380	5380	5380	0
452	20241126	115200	53470750	5380	5380	5380	5380	0
453	20241126	115100	53470750	5380	5380	5380	5380	8
454	20241126	115000	53427710	5380	5380	5380	5380	0
455	20241126	114900	53427710	5380	5380	5380	5380	0
456	20241126	114800	53427710	5380	5380	5380	5380	0
457	20241126	114700	53427710	5380	5380	5380	5380	0
458	20241126	114600	53427710	5380	5380	5380	5380	0
459	20241126	114500	53427710	5380	5380	5380	5380	0
460	20241126	114400	53427710	5380	5380	5380	5380	0
461	20241126	114300	53427710	5380	5380	5380	5380	0
462	20241126	114200	53427710	5380	5380	5380	5380	1
463	20241126	114100	53422330	5370	5370	5370	5370	0
464	20241126	114000	53422330	5370	5370	5370	5370	9
465	20241126	113900	53374000	5380	5380	5380	5380	0
466	20241126	113800	53374000	5380	5380	5380	5380	0
467	20241126	113700	53374000	5380	5380	5380	5380	0
468	20241126	113600	53374000	5380	5380	5380	5380	0
469	20241126	113500	53374000	5380	5380	5380	5380	0
470	20241126	113400	53374000	5380	5380	5380	5380	0
471	20241126	113300	53374000	5380	5380	5380	5380	23
472	20241126	113200	53250260	5380	5380	5380	5380	0
473	20241126	113100	53250260	5380	5380	5380	5380	0
474	20241126	113000	53250260	5380	5380	5380	5380	0
475	20241126	112900	53250260	5380	5380	5380	5380	0
476	20241126	112800	53250260	5380	5380	5380	5380	0
477	20241126	112700	53250260	5380	5380	5380	5380	0
478	20241126	112600	53250260	5380	5380	5380	5380	0
479	20241126	112500	53250260	5380	5380	5380	5380	0
480	20241126	112400	53250260	5380	5370	5380	5370	3
481	20241126	112300	53234130	5350	5350	5350	5350	72
482	20241126	112200	52848930	5350	5350	5350	5350	0
483	20241126	112100	52848930	5350	5350	5350	5350	427
484	20241126	112000	50564480	5350	5350	5350	5350	0
485	20241126	111900	50564480	5350	5350	5350	5350	2
486	20241126	111800	50553780	5350	5350	5350	5350	0
487	20241126	111700	50553780	5350	5350	5350	5350	0
488	20241126	111600	50553780	5350	5350	5350	5350	1
489	20241126	111500	50548430	5340	5340	5340	5340	0
490	20241126	111400	50548430	5340	5340	5340	5340	0
491	20241126	111300	50548430	5340	5340	5340	5340	0
492	20241126	111200	50548430	5340	5340	5340	5340	0
493	20241126	111100	50548430	5340	5340	5340	5340	0
494	20241126	111000	50548430	5340	5340	5340	5340	0
495	20241126	110900	50548430	5340	5340	5340	5340	0
496	20241126	110800	50548430	5340	5340	5340	5340	9
497	20241126	110700	50500370	5340	5340	5340	5330	352
498	20241126	110600	48621810	5330	5330	5330	5330	0
499	20241126	110500	48621810	5330	5330	5330	5330	138
500	20241126	110400	47886270	5340	5340	5340	5340	0
501	20241126	110300	47886270	5340	5340	5340	5340	0
502	20241126	110200	47886270	5340	5340	5340	5340	0
503	20241126	110100	47886270	5340	5340	5340	5340	5
504	20241126	110000	47859570	5330	5330	5330	5330	0
505	20241126	105900	47859570	5330	5330	5330	5330	0
506	20241126	105800	47859570	5330	5330	5330	5330	210
507	20241126	105700	46740270	5340	5340	5340	5340	267
508	20241126	105600	45314490	5350	5350	5350	5350	0
509	20241126	105500	45314490	5350	5350	5350	5350	1
510	20241126	105400	45309140	5340	5340	5340	5340	0
511	20241126	105300	45309140	5340	5340	5340	5340	0
512	20241126	105200	45309140	5340	5340	5340	5340	0
513	20241126	105100	45309140	5340	5340	5340	5340	0
514	20241126	105000	45309140	5340	5340	5340	5340	50
515	20241126	104900	45042140	5330	5340	5340	5330	39
516	20241126	104800	44834170	5340	5340	5340	5340	0
517	20241126	104700	44834170	5340	5340	5340	5340	12
518	20241126	104600	44770090	5330	5340	5340	5330	183
519	20241126	104500	43792880	5340	5340	5340	5340	0
520	20241126	104400	43792880	5340	5340	5340	5340	0
521	20241126	104300	43792880	5340	5340	5340	5340	0
522	20241126	104200	43792880	5340	5340	5340	5340	0
523	20241126	104100	43792880	5340	5340	5340	5340	1
524	20241126	104000	43787540	5340	5340	5340	5340	0
525	20241126	103900	43787540	5340	5340	5340	5340	4
526	20241126	103800	43766180	5340	5340	5340	5340	7
527	20241126	103700	43728800	5350	5350	5350	5350	0
528	20241126	103600	43728800	5350	5340	5350	5340	51
529	20241126	103500	43456450	5330	5330	5330	5330	0
530	20241126	103400	43456450	5330	5330	5330	5330	0
531	20241126	103300	43456450	5330	5330	5330	5330	0
532	20241126	103200	43456450	5330	5340	5340	5330	55
533	20241126	103100	43163250	5330	5340	5340	5330	134
534	20241126	103000	42448930	5340	5340	5340	5340	126
535	20241126	102900	41776090	5350	5350	5350	5350	0
536	20241126	102800	41776090	5350	5350	5350	5350	15
537	20241126	102700	41695840	5350	5350	5350	5350	45
538	20241126	102600	41455090	5350	5350	5350	5350	42
539	20241126	102500	41230390	5350	5350	5350	5350	11
540	20241126	102400	41171540	5370	5360	5370	5360	10
541	20241126	102300	41117930	5370	5360	5370	5360	11
542	20241126	102200	41058960	5360	5360	5370	5360	7
543	20241126	102100	41021410	5370	5360	5380	5360	10
544	20241126	102000	40967760	5380	5380	5380	5380	0
545	20241126	101900	40967760	5380	5380	5380	5380	0
546	20241126	101800	40967760	5380	5380	5380	5380	0
547	20241126	101700	40967760	5380	5380	5380	5380	0
548	20241126	101600	40967760	5380	5380	5380	5380	0
549	20241126	101500	40967760	5380	5380	5380	5380	0
550	20241126	101400	40967760	5380	5360	5380	5360	10
551	20241126	101300	40914140	5360	5360	5360	5360	0
552	20241126	101200	40914140	5360	5360	5360	5360	0
553	20241126	101100	40914140	5360	5360	5370	5360	7
554	20241126	101000	40876590	5370	5360	5370	5360	6
555	20241126	100900	40844400	5370	5370	5370	5360	21
556	20241126	100800	40731810	5370	5360	5370	5360	233
557	20241126	100700	39481020	5370	5360	5370	5360	5
558	20241126	100600	39454200	5360	5360	5360	5360	0
559	20241126	100500	39454200	5360	5360	5370	5360	6
560	20241126	100400	39422000	5370	5360	5370	5360	375
561	20241126	100300	37408280	5360	5360	5360	5360	0
562	20241126	100200	37408280	5360	5360	5360	5360	0
563	20241126	100100	37408280	5360	5360	5360	5340	295
564	20241126	100000	35830510	5370	5370	5370	5370	0
565	20241126	095900	35830510	5370	5370	5370	5370	0
566	20241126	095800	35830510	5370	5370	5370	5370	0
567	20241126	095700	35830510	5370	5370	5370	5370	0
568	20241126	095600	35830510	5370	5370	5370	5370	1
569	20241126	095500	35825140	5360	5360	5360	5360	44
570	20241126	095400	35589300	5370	5370	5370	5370	0
571	20241126	095300	35589300	5370	5370	5370	5370	0
572	20241126	095200	35589300	5370	5370	5370	5370	0
573	20241126	095100	35589300	5370	5370	5370	5370	0
574	20241126	095000	35589300	5370	5370	5370	5370	11
575	20241126	094900	35530230	5390	5380	5390	5380	201
576	20241126	094800	34448840	5390	5390	5390	5380	202
577	20241126	094700	33362060	5380	5380	5380	5380	200
578	20241126	094600	32286060	5390	5380	5390	5380	11
579	20241126	094500	32226790	5390	5390	5390	5390	0
580	20241126	094400	32226790	5390	5380	5390	5380	2
581	20241126	094300	32216020	5380	5380	5390	5380	21
582	20241126	094200	32102850	5390	5380	5390	5380	375
583	20241126	094100	30082200	5380	5380	5380	5380	2
584	20241126	094000	30071440	5360	5360	5360	5360	0
585	20241126	093900	30071440	5360	5360	5360	5360	0
586	20241126	093800	30071440	5360	5360	5360	5360	117
587	20241126	093700	29444320	5380	5380	5380	5380	0
588	20241126	093600	29444320	5380	5380	5380	5380	0
589	20241126	093500	29444320	5380	5380	5380	5380	0
590	20241126	093400	29444320	5380	5380	5380	5380	0
591	20241126	093300	29444320	5380	5380	5380	5380	1
592	20241126	093200	29438940	5360	5360	5360	5360	3
593	20241126	093100	29422860	5360	5360	5360	5360	1
594	20241126	093000	29417500	5380	5360	5380	5360	55
595	20241126	092900	29122270	5380	5380	5380	5380	0
596	20241126	092800	29122270	5380	5370	5380	5370	316
597	20241126	092700	27425340	5390	5390	5390	5390	30
598	20241126	092600	27263640	5380	5380	5380	5380	0
599	20241126	092500	27263640	5380	5390	5390	5380	297
600	20241126	092400	25665690	5380	5370	5380	5370	2
601	20241126	092300	25654940	5380	5370	5380	5370	4
602	20241126	092200	25633440	5340	5340	5340	5340	0
603	20241126	092100	25633440	5340	5340	5340	5340	0
604	20241126	092000	25633440	5340	5340	5340	5340	0
605	20241126	091900	25633440	5340	5390	5390	5340	189
606	20241126	091800	24624130	5400	5400	5400	5400	605
607	20241126	091700	21357130	5360	5350	5390	5340	299
608	20241126	091600	19757330	5340	5340	5350	5340	15
609	20241126	091500	19677160	5350	5340	5350	5330	61
610	20241126	091400	19350890	5330	5340	5340	5330	27
611	20241126	091300	19206910	5350	5350	5350	5350	0
612	20241126	091200	19206910	5350	5350	5350	5350	0
613	20241126	091100	19206910	5350	5350	5350	5350	0
614	20241126	091000	19206910	5350	5350	5350	5350	50
615	20241126	090900	18939410	5350	5350	5350	5350	0
616	20241126	090800	18939410	5350	5350	5350	5350	15
617	20241126	090700	18859160	5350	5350	5350	5350	1
618	20241126	090600	18853810	5350	5350	5350	5350	28
619	20241126	090500	18704010	5350	5350	5350	5350	424
620	20241126	090400	16435610	5350	5350	5350	5350	70
621	20241126	090300	16061110	5350	5350	5350	5350	2215
622	20241126	090200	4210860	5400	5400	5400	5400	0
623	20241126	090100	4210860	5400	5400	5400	5400	0
624	20241126	090000	4210860	5400	5350	5400	5350	787