KissMeData/036220/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192000	141527180	11660	11660	11660	11660	580
3	20241126	191900	141527180	11660	11660	11660	11660	0
4	20241126	191800	141527180	11660	11660	11660	11660	0
5	20241126	191700	141527180	11660	11660	11660	11660	0
6	20241126	191600	141527180	11660	11660	11660	11660	0
7	20241126	191500	141527180	11660	11660	11660	11660	0
8	20241126	191400	141527180	11660	11660	11660	11660	0
9	20241126	191300	141527180	11660	11660	11660	11660	0
10	20241126	191200	141527180	11660	11660	11660	11660	0
11	20241126	191100	141527180	11660	11660	11660	11660	0
12	20241126	191000	141527180	11660	11660	11660	11660	0
13	20241126	190900	141527180	11660	11660	11660	11660	0
14	20241126	190800	141527180	11660	11660	11660	11660	0
15	20241126	190700	141527180	11660	11660	11660	11660	0
16	20241126	190600	141527180	11660	11660	11660	11660	0
17	20241126	190500	141527180	11660	11660	11660	11660	0
18	20241126	190400	141527180	11660	11660	11660	11660	0
19	20241126	190300	141527180	11660	11660	11660	11660	0
20	20241126	190200	141527180	11660	11660	11660	11660	0
21	20241126	190100	141527180	11660	11660	11660	11660	0
22	20241126	190000	141527180	11660	11660	11660	11660	0
23	20241126	185900	141527180	11660	11660	11660	11660	0
24	20241126	185800	141527180	11660	11660	11660	11660	0
25	20241126	185700	141527180	11660	11660	11660	11660	0
26	20241126	185600	141527180	11660	11660	11660	11660	0
27	20241126	185500	141527180	11660	11660	11660	11660	0
28	20241126	185400	141527180	11660	11660	11660	11660	0
29	20241126	185300	141527180	11660	11660	11660	11660	0
30	20241126	185200	141527180	11660	11660	11660	11660	0
31	20241126	185100	141527180	11660	11660	11660	11660	0
32	20241126	185000	141527180	11660	11660	11660	11660	580
33	20241126	184900	141527180	11660	11660	11660	11660	0
34	20241126	184800	141527180	11660	11660	11660	11660	0
35	20241126	184700	141527180	11660	11660	11660	11660	0
36	20241126	184600	141527180	11660	11660	11660	11660	0
37	20241126	184500	141527180	11660	11660	11660	11660	0
38	20241126	184400	141527180	11660	11660	11660	11660	0
39	20241126	184300	141527180	11660	11660	11660	11660	0
40	20241126	184200	141527180	11660	11660	11660	11660	0
41	20241126	184100	141527180	11660	11660	11660	11660	0
42	20241126	184000	141527180	11660	11660	11660	11660	0
43	20241126	183900	141527180	11660	11660	11660	11660	0
44	20241126	183800	141527180	11660	11660	11660	11660	0
45	20241126	183700	141527180	11660	11660	11660	11660	0
46	20241126	183600	141527180	11660	11660	11660	11660	0
47	20241126	183500	141527180	11660	11660	11660	11660	0
48	20241126	183400	141527180	11660	11660	11660	11660	0
49	20241126	183300	141527180	11660	11660	11660	11660	0
50	20241126	183200	141527180	11660	11660	11660	11660	0
51	20241126	183100	141527180	11660	11660	11660	11660	0
52	20241126	183000	141527180	11660	11660	11660	11660	0
53	20241126	182900	141527180	11660	11660	11660	11660	0
54	20241126	182800	141527180	11660	11660	11660	11660	0
55	20241126	182700	141527180	11660	11660	11660	11660	0
56	20241126	182600	141527180	11660	11660	11660	11660	0
57	20241126	182500	141527180	11660	11660	11660	11660	0
58	20241126	182400	141527180	11660	11660	11660	11660	0
59	20241126	182300	141527180	11660	11660	11660	11660	0
60	20241126	182200	141527180	11660	11660	11660	11660	0
61	20241126	182100	141527180	11660	11660	11660	11660	0
62	20241126	182000	141527180	11660	11660	11660	11660	580
63	20241126	181900	141527180	11660	11660	11660	11660	0
64	20241126	181800	141527180	11660	11660	11660	11660	0
65	20241126	181700	141527180	11660	11660	11660	11660	0
66	20241126	181600	141527180	11660	11660	11660	11660	0
67	20241126	181500	141527180	11660	11660	11660	11660	0
68	20241126	181400	141527180	11660	11660	11660	11660	0
69	20241126	181300	141527180	11660	11660	11660	11660	0
70	20241126	181200	141527180	11660	11660	11660	11660	0
71	20241126	181100	141527180	11660	11660	11660	11660	0
72	20241126	181000	141527180	11660	11660	11660	11660	0
73	20241126	180900	141527180	11660	11660	11660	11660	0
74	20241126	180800	141527180	11660	11660	11660	11660	0
75	20241126	180700	141527180	11660	11660	11660	11660	0
76	20241126	180600	141527180	11660	11660	11660	11660	0
77	20241126	180500	141527180	11660	11660	11660	11660	0
78	20241126	180400	141527180	11660	11660	11660	11660	0
79	20241126	180300	141527180	11660	11660	11660	11660	0
80	20241126	180200	141527180	11660	11660	11660	11660	0
81	20241126	180100	141527180	11660	11660	11660	11660	0
82	20241126	180000	141527180	11660	11660	11660	11660	0
83	20241126	175900	141527180	11660	11660	11660	11660	0
84	20241126	175800	141527180	11660	11660	11660	11660	0
85	20241126	175700	141527180	11660	11660	11660	11660	0
86	20241126	175600	141527180	11660	11660	11660	11660	0
87	20241126	175500	141527180	11660	11660	11660	11660	0
88	20241126	175400	141527180	11660	11660	11660	11660	0
89	20241126	175300	141527180	11660	11660	11660	11660	0
90	20241126	175200	141527180	11660	11660	11660	11660	0
91	20241126	175100	141527180	11660	11660	11660	11660	0
92	20241126	175000	141527180	11660	11660	11660	11660	580
93	20241126	174900	141527180	11660	11660	11660	11660	0
94	20241126	174800	141527180	11660	11660	11660	11660	0
95	20241126	174700	141527180	11660	11660	11660	11660	0
96	20241126	174600	141527180	11660	11660	11660	11660	0
97	20241126	174500	141527180	11660	11660	11660	11660	0
98	20241126	174400	141527180	11660	11660	11660	11660	0
99	20241126	174300	141527180	11660	11660	11660	11660	0
100	20241126	174200	141527180	11660	11660	11660	11660	0
101	20241126	174100	141527180	11660	11660	11660	11660	0
102	20241126	174000	141527180	11660	11660	11660	11660	0
103	20241126	173900	141527180	11660	11660	11660	11660	0
104	20241126	173800	141527180	11660	11660	11660	11660	0
105	20241126	173700	141527180	11660	11660	11660	11660	0
106	20241126	173600	141527180	11660	11660	11660	11660	0
107	20241126	173500	141527180	11660	11660	11660	11660	0
108	20241126	173400	141527180	11660	11660	11660	11660	0
109	20241126	173300	141527180	11660	11660	11660	11660	0
110	20241126	173200	141527180	11660	11660	11660	11660	0
111	20241126	173100	141527180	11660	11660	11660	11660	0
112	20241126	173000	141527180	11660	11660	11660	11660	0
113	20241126	172900	141527180	11660	11660	11660	11660	0
114	20241126	172800	141527180	11660	11660	11660	11660	0
115	20241126	172700	141527180	11660	11660	11660	11660	0
116	20241126	172600	141527180	11660	11660	11660	11660	0
117	20241126	172500	141527180	11660	11660	11660	11660	0
118	20241126	172400	141527180	11660	11660	11660	11660	0
119	20241126	172300	141527180	11660	11660	11660	11660	0
120	20241126	172200	141527180	11660	11660	11660	11660	0
121	20241126	172100	141527180	11660	11660	11660	11660	0
122	20241126	172000	141527180	11660	11660	11660	11660	580
123	20241126	171900	141527180	11660	11660	11660	11660	0
124	20241126	171800	141527180	11660	11660	11660	11660	0
125	20241126	171700	141527180	11660	11660	11660	11660	0
126	20241126	171600	141527180	11660	11660	11660	11660	0
127	20241126	171500	141527180	11660	11660	11660	11660	0
128	20241126	171400	141527180	11660	11660	11660	11660	0
129	20241126	171300	141527180	11660	11660	11660	11660	0
130	20241126	171200	141527180	11660	11660	11660	11660	0
131	20241126	171100	141527180	11660	11660	11660	11660	0
132	20241126	171000	141527180	11660	11660	11660	11660	0
133	20241126	170900	141527180	11660	11660	11660	11660	0
134	20241126	170800	141527180	11660	11660	11660	11660	0
135	20241126	170700	141527180	11660	11660	11660	11660	0
136	20241126	170600	141527180	11660	11660	11660	11660	0
137	20241126	170500	141527180	11660	11660	11660	11660	0
138	20241126	170400	141527180	11660	11660	11660	11660	0
139	20241126	170300	141527180	11660	11660	11660	11660	0
140	20241126	170200	141527180	11660	11660	11660	11660	0
141	20241126	170100	141527180	11660	11660	11660	11660	0
142	20241126	170000	141527180	11660	11660	11660	11660	0
143	20241126	165900	141527180	11660	11660	11660	11660	0
144	20241126	165800	141527180	11660	11660	11660	11660	0
145	20241126	165700	141527180	11660	11660	11660	11660	0
146	20241126	165600	141527180	11660	11660	11660	11660	0
147	20241126	165500	141527180	11660	11660	11660	11660	0
148	20241126	165400	141527180	11660	11660	11660	11660	0
149	20241126	165300	141527180	11660	11660	11660	11660	0
150	20241126	165200	141527180	11660	11660	11660	11660	0
151	20241126	165100	141527180	11660	11660	11660	11660	0
152	20241126	165000	141527180	11660	11660	11660	11660	580
153	20241126	164900	141527180	11660	11660	11660	11660	0
154	20241126	164800	141527180	11660	11660	11660	11660	0
155	20241126	164700	141527180	11660	11660	11660	11660	0
156	20241126	164600	141527180	11660	11660	11660	11660	0
157	20241126	164500	141527180	11660	11660	11660	11660	0
158	20241126	164400	141527180	11660	11660	11660	11660	0
159	20241126	164300	141527180	11660	11660	11660	11660	0
160	20241126	164200	141527180	11660	11660	11660	11660	0
161	20241126	164100	141527180	11660	11660	11660	11660	0
162	20241126	164000	141527180	11660	11660	11660	11660	0
163	20241126	163900	141527180	11660	11660	11660	11660	0
164	20241126	163800	141527180	11660	11660	11660	11660	0
165	20241126	163700	141527180	11660	11660	11660	11660	0
166	20241126	163600	141527180	11660	11660	11660	11660	0
167	20241126	163500	141527180	11660	11660	11660	11660	0
168	20241126	163400	141527180	11660	11660	11660	11660	0
169	20241126	163300	141527180	11660	11660	11660	11660	0
170	20241126	163200	141527180	11660	11660	11660	11660	0
171	20241126	163100	141527180	11660	11660	11660	11660	0
172	20241126	163000	141527180	11660	11660	11660	11660	0
173	20241126	162900	141527180	11660	11660	11660	11660	0
174	20241126	162800	141527180	11660	11660	11660	11660	0
175	20241126	162700	141527180	11660	11660	11660	11660	0
176	20241126	162600	141527180	11660	11660	11660	11660	0
177	20241126	162500	141527180	11660	11660	11660	11660	0
178	20241126	162400	141527180	11660	11660	11660	11660	0
179	20241126	162300	141527180	11660	11660	11660	11660	0
180	20241126	162200	141527180	11660	11660	11660	11660	0
181	20241126	162100	141527180	11660	11660	11660	11660	0
182	20241126	162000	141527180	11660	11660	11660	11660	580
183	20241126	161900	141527180	11660	11660	11660	11660	0
184	20241126	161800	141527180	11660	11660	11660	11660	0
185	20241126	161700	141527180	11660	11660	11660	11660	0
186	20241126	161600	141527180	11660	11660	11660	11660	0
187	20241126	161500	141527180	11660	11660	11660	11660	0
188	20241126	161400	141527180	11660	11660	11660	11660	0
189	20241126	161300	141527180	11660	11660	11660	11660	0
190	20241126	161200	141527180	11660	11660	11660	11660	0
191	20241126	161100	141527180	11660	11660	11660	11660	0
192	20241126	161000	141527180	11660	11660	11660	11660	0
193	20241126	160900	141527180	11660	11660	11660	11660	0
194	20241126	160800	141527180	11660	11660	11660	11660	0
195	20241126	160700	141527180	11660	11660	11660	11660	0
196	20241126	160600	141527180	11660	11660	11660	11660	0
197	20241126	160500	141527180	11660	11660	11660	11660	0
198	20241126	160400	141527180	11660	11660	11660	11660	0
199	20241126	160300	141527180	11660	11660	11660	11660	0
200	20241126	160200	141527180	11660	11660	11660	11660	0
201	20241126	160100	141527180	11660	11660	11660	11660	0
202	20241126	160000	141527180	11660	11660	11660	11660	0
203	20241126	155900	141527180	11660	11660	11660	11660	0
204	20241126	155800	141527180	11660	11660	11660	11660	0
205	20241126	155700	141527180	11660	11660	11660	11660	0
206	20241126	155600	141527180	11660	11660	11660	11660	0
207	20241126	155500	141527180	11660	11660	11660	11660	0
208	20241126	155400	141527180	11660	11660	11660	11660	0
209	20241126	155300	141527180	11660	11660	11660	11660	0
210	20241126	155200	141527180	11660	11660	11660	11660	0
211	20241126	155100	141527180	11660	11660	11660	11660	0
212	20241126	155000	141527180	11660	11660	11660	11660	580
213	20241126	154900	141527180	11660	11660	11660	11660	0
214	20241126	154800	141527180	11660	11660	11660	11660	0
215	20241126	154700	141527180	11660	11660	11660	11660	0
216	20241126	154600	141527180	11660	11660	11660	11660	0
217	20241126	154500	141527180	11660	11660	11660	11660	0
218	20241126	154400	141527180	11660	11660	11660	11660	0
219	20241126	154300	141527180	11660	11660	11660	11660	0
220	20241126	154200	141527180	11660	11660	11660	11660	0
221	20241126	154100	141527180	11660	11660	11660	11660	0
222	20241126	154000	141527180	11660	11660	11660	11660	0
223	20241126	153900	141527180	11660	11660	11660	11660	0
224	20241126	153800	141527180	11660	11660	11660	11660	0
225	20241126	153700	141527180	11660	11660	11660	11660	0
226	20241126	153600	141527180	11660	11660	11660	11660	0
227	20241126	153500	141527180	11660	11660	11660	11660	0
228	20241126	153400	141527180	11660	11660	11660	11660	0
229	20241126	153300	141527180	11660	11660	11660	11660	0
230	20241126	153200	141527180	11660	11660	11660	11660	0
231	20241126	153100	141527180	11660	11660	11660	11660	0
232	20241126	153000	141527180	11660	11660	11660	11660	580
233	20241126	152900	134764380	11620	11620	11620	11620	0
234	20241126	152800	134764380	11620	11620	11620	11620	0
235	20241126	152700	134764380	11620	11620	11620	11620	0
236	20241126	152600	134764380	11620	11620	11620	11620	0
237	20241126	152500	134764380	11620	11620	11620	11620	0
238	20241126	152400	134764380	11620	11620	11620	11620	0
239	20241126	152300	134764380	11620	11620	11620	11620	0
240	20241126	152200	134764380	11620	11620	11620	11620	0
241	20241126	152100	134764380	11620	11620	11620	11620	0
242	20241126	152000	134764380	11620	11620	11620	11620	0
243	20241126	151900	134764380	11620	11620	11620	11620	0
244	20241126	151800	134764380	11620	11620	11620	11620	1
245	20241126	151700	134752760	11550	11590	11620	11550	663
246	20241126	151600	127051490	11590	11590	11590	11590	0
247	20241126	151500	127051490	11590	11590	11590	11590	0
248	20241126	151400	127051490	11590	11590	11590	11590	0
249	20241126	151300	127051490	11590	11590	11590	11590	0
250	20241126	151200	127051490	11590	11590	11590	11590	0
251	20241126	151100	127051490	11590	11590	11590	11590	0
252	20241126	151000	127051490	11590	11590	11590	11590	1
253	20241126	150900	127039900	11590	11590	11590	11590	0
254	20241126	150800	127039900	11590	11590	11590	11590	0
255	20241126	150700	127039900	11590	11590	11590	11590	0
256	20241126	150600	127039900	11590	11590	11590	11590	0
257	20241126	150500	127039900	11590	11590	11590	11590	0
258	20241126	150400	127039900	11590	11590	11590	11590	0
259	20241126	150300	127039900	11590	11590	11590	11590	0
260	20241126	150200	127039900	11590	11590	11590	11590	10
261	20241126	150100	126924000	11590	11590	11590	11590	0
262	20241126	150000	126924000	11590	11590	11590	11590	10
263	20241126	145900	126808100	11590	11590	11590	11590	0
264	20241126	145800	126808100	11590	11590	11590	11590	1
265	20241126	145700	126796510	11590	11590	11590	11590	0
266	20241126	145600	126796510	11590	11590	11590	11590	0
267	20241126	145500	126796510	11590	11590	11590	11590	0
268	20241126	145400	126796510	11590	11590	11590	11590	0
269	20241126	145300	126796510	11590	11590	11590	11590	0
270	20241126	145200	126796510	11590	11590	11590	11590	0
271	20241126	145100	126796510	11590	11590	11590	11590	2
272	20241126	145000	126773330	11590	11590	11590	11590	0
273	20241126	144900	126773330	11590	11590	11590	11590	0
274	20241126	144800	126773330	11590	11590	11590	11590	0
275	20241126	144700	126773330	11590	11590	11590	11590	0
276	20241126	144600	126773330	11590	11590	11590	11590	0
277	20241126	144500	126773330	11590	11580	11590	11580	2
278	20241126	144400	126750160	11560	11560	11560	11560	44
279	20241126	144300	126241520	11560	11560	11560	11560	1
280	20241126	144200	126229960	11560	11560	11560	11560	0
281	20241126	144100	126229960	11560	11560	11560	11560	0
282	20241126	144000	126229960	11560	11560	11560	11560	0
283	20241126	143900	126229960	11560	11560	11560	11560	0
284	20241126	143800	126229960	11560	11560	11560	11560	0
285	20241126	143700	126229960	11560	11560	11560	11560	0
286	20241126	143600	126229960	11560	11560	11560	11560	0
287	20241126	143500	126229960	11560	11560	11560	11560	0
288	20241126	143400	126229960	11560	11560	11560	11560	1
289	20241126	143300	126218400	11500	11500	11500	11500	0
290	20241126	143200	126218400	11500	11500	11500	11500	0
291	20241126	143100	126218400	11500	11510	11510	11500	100
292	20241126	143000	125068280	11510	11510	11510	11510	0
293	20241126	142900	125068280	11510	11510	11510	11510	0
294	20241126	142800	125068280	11510	11510	11510	11510	0
295	20241126	142700	125068280	11510	11510	11510	11510	0
296	20241126	142600	125068280	11510	11510	11510	11510	0
297	20241126	142500	125068280	11510	11510	11510	11510	0
298	20241126	142400	125068280	11510	11510	11510	11510	551
299	20241126	142300	118726270	11500	11500	11500	11500	0
300	20241126	142200	118726270	11500	11500	11500	11500	0
301	20241126	142100	118726270	11500	11500	11500	11500	0
302	20241126	142000	118726270	11500	11500	11500	11500	0
303	20241126	141900	118726270	11500	11500	11500	11500	0
304	20241126	141800	118726270	11500	11500	11500	11500	1
305	20241126	141700	118714770	11500	11500	11500	11500	0
306	20241126	141600	118714770	11500	11510	11510	11500	801
307	20241126	141500	109495380	11500	11500	11500	11500	12
308	20241126	141400	109357380	11510	11520	11520	11500	226
309	20241126	141300	106755900	11520	11550	11550	11520	13
310	20241126	141200	106605810	11550	11550	11550	11550	1
311	20241126	141100	106594260	11550	11550	11550	11550	0
312	20241126	141000	106594260	11550	11550	11550	11550	0
313	20241126	140900	106594260	11550	11550	11550	11550	0
314	20241126	140800	106594260	11550	11550	11550	11550	0
315	20241126	140700	106594260	11550	11550	11550	11550	1
316	20241126	140600	106582710	11620	11620	11620	11620	0
317	20241126	140500	106582710	11620	11620	11620	11620	0
318	20241126	140400	106582710	11620	11620	11620	11620	0
319	20241126	140300	106582710	11620	11620	11620	11620	0
320	20241126	140200	106582710	11620	11620	11620	11620	0
321	20241126	140100	106582710	11620	11620	11620	11620	0
322	20241126	140000	106582710	11620	11620	11620	11620	0
323	20241126	135900	106582710	11620	11620	11620	11620	0
324	20241126	135800	106582710	11620	11620	11620	11620	0
325	20241126	135700	106582710	11620	11620	11620	11620	0
326	20241126	135600	106582710	11620	11620	11620	11620	0
327	20241126	135500	106582710	11620	11620	11620	11620	0
328	20241126	135400	106582710	11620	11620	11620	11620	0
329	20241126	135300	106582710	11620	11620	11620	11620	0
330	20241126	135200	106582710	11620	11620	11620	11620	0
331	20241126	135100	106582710	11620	11620	11620	11620	0
332	20241126	135000	106582710	11620	11620	11620	11620	0
333	20241126	134900	106582710	11620	11620	11620	11620	0
334	20241126	134800	106582710	11620	11620	11620	11620	0
335	20241126	134700	106582710	11620	11620	11620	11620	0
336	20241126	134600	106582710	11620	11620	11620	11620	0
337	20241126	134500	106582710	11620	11620	11620	11620	0
338	20241126	134400	106582710	11620	11620	11620	11620	0
339	20241126	134300	106582710	11620	11620	11620	11620	0
340	20241126	134200	106582710	11620	11620	11620	11620	0
341	20241126	134100	106582710	11620	11620	11620	11620	0
342	20241126	134000	106582710	11620	11620	11620	11620	2
343	20241126	133900	106559470	11620	11600	11620	11600	14
344	20241126	133800	106397050	11620	11620	11620	11620	0
345	20241126	133700	106397050	11620	11620	11620	11620	0
346	20241126	133600	106397050	11620	11620	11620	11620	0
347	20241126	133500	106397050	11620	11620	11620	11620	0
348	20241126	133400	106397050	11620	11620	11620	11620	0
349	20241126	133300	106397050	11620	11620	11620	11620	1
350	20241126	133200	106385430	11560	11560	11560	11560	0
351	20241126	133100	106385430	11560	11560	11560	11560	0
352	20241126	133000	106385430	11560	11560	11560	11560	0
353	20241126	132900	106385430	11560	11560	11560	11560	32
354	20241126	132800	106015510	11640	11640	11640	11640	0
355	20241126	132700	106015510	11640	11640	11640	11640	0
356	20241126	132600	106015510	11640	11640	11640	11640	0
357	20241126	132500	106015510	11640	11640	11640	11640	0
358	20241126	132400	106015510	11640	11640	11640	11640	0
359	20241126	132300	106015510	11640	11640	11640	11640	0
360	20241126	132200	106015510	11640	11640	11640	11640	0
361	20241126	132100	106015510	11640	11640	11640	11640	0
362	20241126	132000	106015510	11640	11640	11640	11640	0
363	20241126	131900	106015510	11640	11640	11640	11640	5
364	20241126	131800	105957310	11620	11620	11620	11620	0
365	20241126	131700	105957310	11620	11620	11620	11620	0
366	20241126	131600	105957310	11620	11620	11620	11620	95
367	20241126	131500	104853410	11620	11620	11620	11620	0
368	20241126	131400	104853410	11620	11620	11620	11620	267
369	20241126	131300	101750870	11680	11680	11680	11680	0
370	20241126	131200	101750870	11680	11680	11680	11680	0
371	20241126	131100	101750870	11680	11680	11680	11680	1
372	20241126	131000	101739190	11620	11620	11620	11620	0
373	20241126	130900	101739190	11620	11620	11620	11620	0
374	20241126	130800	101739190	11620	11620	11620	11620	0
375	20241126	130700	101739190	11620	11620	11620	11620	0
376	20241126	130600	101739190	11620	11630	11630	11620	33
377	20241126	130500	101355700	11680	11680	11680	11680	0
378	20241126	130400	101355700	11680	11680	11680	11680	0
379	20241126	130300	101355700	11680	11680	11680	11680	0
380	20241126	130200	101355700	11680	11680	11680	11680	0
381	20241126	130100	101355700	11680	11680	11680	11680	1
382	20241126	130000	101344020	11620	11650	11650	11620	6
383	20241126	125900	101274150	11650	11650	11650	11650	48
384	20241126	125800	100714950	11650	11650	11650	11650	0
385	20241126	125700	100714950	11650	11650	11650	11650	0
386	20241126	125600	100714950	11650	11650	11650	11650	0
387	20241126	125500	100714950	11650	11650	11650	11650	0
388	20241126	125400	100714950	11650	11650	11650	11650	0
389	20241126	125300	100714950	11650	11630	11650	11630	37
390	20241126	125200	100283920	11620	11620	11620	11620	0
391	20241126	125100	100283920	11620	11620	11620	11620	0
392	20241126	125000	100283920	11620	11620	11620	11620	0
393	20241126	124900	100283920	11620	11620	11630	11620	221
394	20241126	124800	97715710	11630	11630	11630	11630	0
395	20241126	124700	97715710	11630	11630	11630	11630	21
396	20241126	124600	97471480	11630	11630	11630	11630	0
397	20241126	124500	97471480	11630	11630	11630	11630	19
398	20241126	124400	97250510	11630	11630	11630	11630	0
399	20241126	124300	97250510	11630	11630	11630	11630	0
400	20241126	124200	97250510	11630	11630	11630	11630	50
401	20241126	124100	96669010	11630	11630	11630	11630	0
402	20241126	124000	96669010	11630	11630	11630	11630	0
403	20241126	123900	96669010	11630	11630	11630	11630	100
404	20241126	123800	95506010	11630	11630	11630	11630	4
405	20241126	123700	95459490	11630	11630	11630	11630	7
406	20241126	123600	95378080	11630	11630	11630	11630	10
407	20241126	123500	95261780	11630	11630	11630	11630	0
408	20241126	123400	95261780	11630	11630	11630	11630	0
409	20241126	123300	95261780	11630	11630	11630	11630	0
410	20241126	123200	95261780	11630	11630	11630	11630	0
411	20241126	123100	95261780	11630	11630	11630	11630	0
412	20241126	123000	95261780	11630	11630	11630	11630	69
413	20241126	122900	94459310	11630	11630	11630	11630	0
414	20241126	122800	94459310	11630	11630	11630	11630	23
415	20241126	122700	94191820	11640	11640	11640	11640	0
416	20241126	122600	94191820	11640	11640	11640	11640	0
417	20241126	122500	94191820	11640	11640	11640	11640	23
418	20241126	122400	93924100	11640	11640	11640	11640	0
419	20241126	122300	93924100	11640	11630	11640	11630	6
420	20241126	122200	93854310	11630	11630	11630	11630	8
421	20241126	122100	93761270	11650	11650	11650	11650	0
422	20241126	122000	93761270	11650	11650	11650	11650	94
423	20241126	121900	92666170	11660	11660	11660	11660	0
424	20241126	121800	92666170	11660	11660	11660	11660	0
425	20241126	121700	92666170	11660	11660	11660	11660	0
426	20241126	121600	92666170	11660	11660	11660	11660	0
427	20241126	121500	92666170	11660	11660	11660	11660	0
428	20241126	121400	92666170	11660	11660	11660	11660	0
429	20241126	121300	92666170	11660	11660	11660	11660	0
430	20241126	121200	92666170	11660	11660	11660	11660	0
431	20241126	121100	92666170	11660	11660	11660	11660	0
432	20241126	121000	92666170	11660	11660	11660	11660	0
433	20241126	120900	92666170	11660	11660	11660	11660	66
434	20241126	120800	91896610	11660	11660	11660	11660	19
435	20241126	120700	91675070	11660	11660	11660	11660	0
436	20241126	120600	91675070	11660	11660	11660	11660	0
437	20241126	120500	91675070	11660	11660	11660	11660	0
438	20241126	120400	91675070	11660	11660	11660	11660	5
439	20241126	120300	91616770	11740	11740	11740	11740	2
440	20241126	120200	91593290	11660	11660	11660	11660	4
441	20241126	120100	91546650	11750	11750	11750	11750	0
442	20241126	120000	91546650	11750	11750	11750	11750	1
443	20241126	115900	91534900	11750	11750	11750	11750	2
444	20241126	115800	91511400	11760	11670	11760	11670	35
445	20241126	115700	91102860	11670	11670	11670	11670	3
446	20241126	115600	91067850	11780	11780	11780	11780	0
447	20241126	115500	91067850	11780	11780	11780	11780	0
448	20241126	115400	91067850	11780	11780	11780	11780	0
449	20241126	115300	91067850	11780	11780	11780	11780	0
450	20241126	115200	91067850	11780	11780	11780	11780	0
451	20241126	115100	91067850	11780	11780	11780	11780	0
452	20241126	115000	91067850	11780	11780	11780	11780	0
453	20241126	114900	91067850	11780	11780	11780	11780	0
454	20241126	114800	91067850	11780	11780	11780	11780	0
455	20241126	114700	91067850	11780	11780	11780	11780	0
456	20241126	114600	91067850	11780	11780	11780	11780	0
457	20241126	114500	91067850	11780	11780	11780	11780	0
458	20241126	114400	91067850	11780	11780	11780	11780	3
459	20241126	114300	91032510	11700	11790	11790	11700	13
460	20241126	114200	90880320	11790	11740	11790	11740	208
461	20241126	114100	88430100	11730	11720	11730	11660	44
462	20241126	114000	87914550	11620	11690	11700	11610	266
463	20241126	113900	84807060	11680	11680	11680	11680	0
464	20241126	113800	84807060	11680	11640	11680	11640	1599
465	20241126	113700	66152080	11640	11640	11640	11640	3
466	20241126	113600	66117160	11560	11560	11560	11560	0
467	20241126	113500	66117160	11560	11560	11560	11560	0
468	20241126	113400	66117160	11560	11560	11560	11560	0
469	20241126	113300	66117160	11560	11560	11560	11560	0
470	20241126	113200	66117160	11560	11560	11560	11560	0
471	20241126	113100	66117160	11560	11560	11560	11560	0
472	20241126	113000	66117160	11560	11560	11560	11560	0
473	20241126	112900	66117160	11560	11560	11560	11560	10
474	20241126	112800	66001560	11560	11560	11560	11560	10
475	20241126	112700	65885960	11560	11560	11560	11560	0
476	20241126	112600	65885960	11560	11560	11560	11560	0
477	20241126	112500	65885960	11560	11560	11560	11560	0
478	20241126	112400	65885960	11560	11560	11560	11560	10
479	20241126	112300	65770360	11640	11640	11640	11640	0
480	20241126	112200	65770360	11640	11640	11640	11640	5
481	20241126	112100	65712160	11560	11560	11560	11560	2
482	20241126	112000	65689040	11640	11640	11640	11640	0
483	20241126	111900	65689040	11640	11640	11640	11640	0
484	20241126	111800	65689040	11640	11630	11640	11630	10
485	20241126	111700	65572730	11620	11550	11620	11550	259
486	20241126	111600	62573980	11550	11480	11550	11480	598
487	20241126	111500	55674410	11500	11500	11500	11500	0
488	20241126	111400	55674410	11500	11500	11500	11500	0
489	20241126	111300	55674410	11500	11500	11500	11500	0
490	20241126	111200	55674410	11500	11500	11500	11500	1
491	20241126	111100	55662910	11490	11490	11490	11490	0
492	20241126	111000	55662910	11490	11490	11490	11490	10
493	20241126	110900	55548010	11490	11490	11490	11490	11
494	20241126	110800	55421620	11490	11490	11490	11490	1
495	20241126	110700	55410130	11460	11460	11460	11460	90
496	20241126	110600	54378730	11460	11460	11460	11460	0
497	20241126	110500	54378730	11460	11460	11460	11460	10
498	20241126	110400	54264130	11490	11490	11490	11490	0
499	20241126	110300	54264130	11490	11490	11490	11490	0
500	20241126	110200	54264130	11490	11490	11490	11490	1
501	20241126	110100	54252640	11460	11460	11460	11460	0
502	20241126	110000	54252640	11460	11460	11460	11460	0
503	20241126	105900	54252640	11460	11460	11460	11460	0
504	20241126	105800	54252640	11460	11460	11460	11460	0
505	20241126	105700	54252640	11460	11460	11460	11460	0
506	20241126	105600	54252640	11460	11460	11460	11460	4
507	20241126	105500	54206800	11460	11460	11460	11460	0
508	20241126	105400	54206800	11460	11460	11460	11460	1
509	20241126	105300	54195340	11450	11450	11450	11450	0
510	20241126	105200	54195340	11450	11450	11450	11450	0
511	20241126	105100	54195340	11450	11450	11450	11450	0
512	20241126	105000	54195340	11450	11450	11450	11450	0
513	20241126	104900	54195340	11450	11450	11450	11450	0
514	20241126	104800	54195340	11450	11450	11450	11450	12
515	20241126	104700	54057940	11520	11520	11520	11520	3
516	20241126	104600	54023380	11520	11520	11520	11520	0
517	20241126	104500	54023380	11520	11520	11520	11520	0
518	20241126	104400	54023380	11520	11520	11520	11520	0
519	20241126	104300	54023380	11520	11520	11520	11520	27
520	20241126	104200	53712340	11520	11520	11520	11520	0
521	20241126	104100	53712340	11520	11520	11520	11520	100
522	20241126	104000	52560340	11520	11510	11520	11510	100
523	20241126	103900	51408860	11510	11510	11510	11510	0
524	20241126	103800	51408860	11510	11510	11510	11510	0
525	20241126	103700	51408860	11510	11510	11510	11510	11
526	20241126	103600	51282250	11520	11520	11520	11520	0
527	20241126	103500	51282250	11520	11520	11520	11520	0
528	20241126	103400	51282250	11520	11520	11520	11520	0
529	20241126	103300	51282250	11520	11520	11520	11520	0
530	20241126	103200	51282250	11520	11520	11520	11520	0
531	20241126	103100	51282250	11520	11520	11520	11520	0
532	20241126	103000	51282250	11520	11520	11520	11520	0
533	20241126	102900	51282250	11520	11520	11520	11520	15
534	20241126	102800	51109450	11520	11520	11520	11520	1
535	20241126	102700	51097930	11530	11530	11530	11530	0
536	20241126	102600	51097930	11530	11530	11530	11530	20
537	20241126	102500	50867330	11530	11530	11530	11530	0
538	20241126	102400	50867330	11530	11530	11530	11530	0
539	20241126	102300	50867330	11530	11520	11530	11520	14
540	20241126	102200	50705990	11500	11490	11500	11490	24
541	20241126	102100	50430030	11410	11500	11500	11410	108
542	20241126	102000	49188390	11500	11450	11500	11450	174
543	20241126	101900	47195180	11400	11400	11400	11400	130
544	20241126	101800	45713180	11450	11450	11450	11450	4
545	20241126	101700	45667380	11400	11450	11450	11400	177
546	20241126	101600	43649080	11450	11450	11450	11450	16
547	20241126	101500	43465880	11450	11450	11450	11450	0
548	20241126	101400	43465880	11450	11440	11450	11440	34
549	20241126	101300	43076700	11440	11440	11440	11440	8
550	20241126	101200	42985180	11410	11410	11410	11410	0
551	20241126	101100	42985180	11410	11410	11410	11410	7
552	20241126	101000	42905310	11420	11430	11430	11420	29
553	20241126	100900	42574110	11450	11430	11450	11430	111
554	20241126	100800	41305100	11430	11430	11430	11430	11
555	20241126	100700	41179370	11450	11450	11450	11450	0
556	20241126	100600	41179370	11450	11450	11450	11450	0
557	20241126	100500	41179370	11450	11450	11450	11450	0
558	20241126	100400	41179370	11450	11450	11450	11450	0
559	20241126	100300	41179370	11450	11450	11450	11450	2
560	20241126	100200	41156470	11440	11440	11440	11440	2
561	20241126	100100	41133590	11450	11450	11450	11450	27
562	20241126	100000	40824440	11450	11450	11450	11450	0
563	20241126	095900	40824440	11450	11450	11450	11440	7
564	20241126	095800	40744300	11450	11450	11450	11440	19
565	20241126	095700	40526770	11460	11480	11480	11460	17
566	20241126	095600	40331860	11520	11520	11520	11520	0
567	20241126	095500	40331860	11520	11520	11520	11520	0
568	20241126	095400	40331860	11520	11520	11520	11520	0
569	20241126	095300	40331860	11520	11520	11520	11520	2
570	20241126	095200	40308820	11530	11530	11530	11530	0
571	20241126	095100	40308820	11530	11530	11530	11530	0
572	20241126	095000	40308820	11530	11530	11530	11530	0
573	20241126	094900	40308820	11530	11530	11530	11530	0
574	20241126	094800	40308820	11530	11530	11530	11530	6
575	20241126	094700	40239640	11530	11530	11530	11530	5
576	20241126	094600	40181990	11530	11530	11530	11530	0
577	20241126	094500	40181990	11530	11530	11530	11530	16
578	20241126	094400	39997510	11530	11530	11530	11530	4
579	20241126	094300	39951390	11530	11530	11530	11530	0
580	20241126	094200	39951390	11530	11530	11530	11530	4
581	20241126	094100	39905270	11530	11530	11530	11530	2
582	20241126	094000	39882210	11530	11530	11530	11530	0
583	20241126	093900	39882210	11530	11530	11530	11530	0
584	20241126	093800	39882210	11530	11530	11530	11530	10
585	20241126	093700	39766910	11530	11530	11530	11530	0
586	20241126	093600	39766910	11530	11530	11530	11530	0
587	20241126	093500	39766910	11530	11530	11530	11530	0
588	20241126	093400	39766910	11530	11530	11530	11530	0
589	20241126	093300	39766910	11530	11530	11530	11530	0
590	20241126	093200	39766910	11530	11530	11530	11530	0
591	20241126	093100	39766910	11530	11530	11530	11530	0
592	20241126	093000	39766910	11530	11530	11530	11530	2
593	20241126	092900	39743850	11520	11520	11520	11520	24
594	20241126	092800	39467370	11520	11520	11520	11520	3
595	20241126	092700	39432810	11510	11510	11510	11510	5
596	20241126	092600	39375260	11510	11510	11510	11510	1
597	20241126	092500	39363750	11450	11450	11450	11450	0
598	20241126	092400	39363750	11450	11450	11450	11450	0
599	20241126	092300	39363750	11450	11450	11450	11450	99
600	20241126	092200	38230200	11520	11520	11520	11520	0
601	20241126	092100	38230200	11520	11520	11520	11520	0
602	20241126	092000	38230200	11520	11520	11520	11520	13
603	20241126	091900	38080440	11520	11520	11520	11520	13
604	20241126	091800	37930680	11520	11520	11520	11520	13
605	20241126	091700	37780920	11520	11520	11520	11510	132
606	20241126	091600	36260380	11510	11510	11510	11500	347
607	20241126	091500	32269710	11440	11530	11530	11430	143
608	20241126	091400	30633940	11420	11420	11420	11420	230
609	20241126	091300	28007340	11550	11550	11550	11550	200
610	20241126	091200	25697340	11550	11550	11550	11550	0
611	20241126	091100	25697340	11550	11550	11550	11550	0
612	20241126	091000	25697340	11550	11500	11550	11500	92
613	20241126	090900	24637240	11560	11560	11560	11560	0
614	20241126	090800	24637240	11560	11560	11560	11560	0
615	20241126	090700	24637240	11560	11450	11560	11410	337
616	20241126	090600	20784270	11560	11560	11560	11560	0
617	20241126	090500	20784270	11560	11560	11570	11560	915
618	20241126	090400	10206770	11600	11600	11600	11600	0
619	20241126	090300	10206770	11600	11600	11600	11600	0
620	20241126	090200	10206770	11600	11440	11600	11440	66
621	20241126	090100	9451570	11440	11390	11440	11390	329
622	20241126	090000	5701310	11440	11270	11440	11270	505