KissMeData/004380/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184300	202297630	9060	9060	9060	9060	276
3	20241126	184200	202297630	9060	9060	9060	9060	0
4	20241126	184100	202297630	9060	9060	9060	9060	0
5	20241126	184000	202297630	9060	9060	9060	9060	0
6	20241126	183900	202297630	9060	9060	9060	9060	0
7	20241126	183800	202297630	9060	9060	9060	9060	0
8	20241126	183700	202297630	9060	9060	9060	9060	0
9	20241126	183600	202297630	9060	9060	9060	9060	0
10	20241126	183500	202297630	9060	9060	9060	9060	0
11	20241126	183400	202297630	9060	9060	9060	9060	0
12	20241126	183300	202297630	9060	9060	9060	9060	0
13	20241126	183200	202297630	9060	9060	9060	9060	0
14	20241126	183100	202297630	9060	9060	9060	9060	0
15	20241126	183000	202297630	9060	9060	9060	9060	0
16	20241126	182900	202297630	9060	9060	9060	9060	0
17	20241126	182800	202297630	9060	9060	9060	9060	0
18	20241126	182700	202297630	9060	9060	9060	9060	0
19	20241126	182600	202297630	9060	9060	9060	9060	0
20	20241126	182500	202297630	9060	9060	9060	9060	0
21	20241126	182400	202297630	9060	9060	9060	9060	0
22	20241126	182300	202297630	9060	9060	9060	9060	0
23	20241126	182200	202297630	9060	9060	9060	9060	0
24	20241126	182100	202297630	9060	9060	9060	9060	0
25	20241126	182000	202297630	9060	9060	9060	9060	0
26	20241126	181900	202297630	9060	9060	9060	9060	0
27	20241126	181800	202297630	9060	9060	9060	9060	0
28	20241126	181700	202297630	9060	9060	9060	9060	0
29	20241126	181600	202297630	9060	9060	9060	9060	0
30	20241126	181500	202297630	9060	9060	9060	9060	0
31	20241126	181400	202297630	9060	9060	9060	9060	0
32	20241126	181300	202297630	9060	9060	9060	9060	276
33	20241126	181200	202297630	9060	9060	9060	9060	0
34	20241126	181100	202297630	9060	9060	9060	9060	0
35	20241126	181000	202297630	9060	9060	9060	9060	0
36	20241126	180900	202297630	9060	9060	9060	9060	0
37	20241126	180800	202297630	9060	9060	9060	9060	0
38	20241126	180700	202297630	9060	9060	9060	9060	0
39	20241126	180600	202297630	9060	9060	9060	9060	0
40	20241126	180500	202297630	9060	9060	9060	9060	0
41	20241126	180400	202297630	9060	9060	9060	9060	0
42	20241126	180300	202297630	9060	9060	9060	9060	0
43	20241126	180200	202297630	9060	9060	9060	9060	0
44	20241126	180100	202297630	9060	9060	9060	9060	0
45	20241126	180000	202297630	9060	9060	9060	9060	0
46	20241126	175900	202297630	9060	9060	9060	9060	0
47	20241126	175800	202297630	9060	9060	9060	9060	0
48	20241126	175700	202297630	9060	9060	9060	9060	0
49	20241126	175600	202297630	9060	9060	9060	9060	0
50	20241126	175500	202297630	9060	9060	9060	9060	0
51	20241126	175400	202297630	9060	9060	9060	9060	0
52	20241126	175300	202297630	9060	9060	9060	9060	0
53	20241126	175200	202297630	9060	9060	9060	9060	0
54	20241126	175100	202297630	9060	9060	9060	9060	0
55	20241126	175000	202297630	9060	9060	9060	9060	0
56	20241126	174900	202297630	9060	9060	9060	9060	0
57	20241126	174800	202297630	9060	9060	9060	9060	0
58	20241126	174700	202297630	9060	9060	9060	9060	0
59	20241126	174600	202297630	9060	9060	9060	9060	0
60	20241126	174500	202297630	9060	9060	9060	9060	0
61	20241126	174400	202297630	9060	9060	9060	9060	0
62	20241126	174300	202297630	9060	9060	9060	9060	276
63	20241126	174200	202297630	9060	9060	9060	9060	0
64	20241126	174100	202297630	9060	9060	9060	9060	0
65	20241126	174000	202297630	9060	9060	9060	9060	0
66	20241126	173900	202297630	9060	9060	9060	9060	0
67	20241126	173800	202297630	9060	9060	9060	9060	0
68	20241126	173700	202297630	9060	9060	9060	9060	0
69	20241126	173600	202297630	9060	9060	9060	9060	0
70	20241126	173500	202297630	9060	9060	9060	9060	0
71	20241126	173400	202297630	9060	9060	9060	9060	0
72	20241126	173300	202297630	9060	9060	9060	9060	0
73	20241126	173200	202297630	9060	9060	9060	9060	0
74	20241126	173100	202297630	9060	9060	9060	9060	0
75	20241126	173000	202297630	9060	9060	9060	9060	0
76	20241126	172900	202297630	9060	9060	9060	9060	0
77	20241126	172800	202297630	9060	9060	9060	9060	0
78	20241126	172700	202297630	9060	9060	9060	9060	0
79	20241126	172600	202297630	9060	9060	9060	9060	0
80	20241126	172500	202297630	9060	9060	9060	9060	0
81	20241126	172400	202297630	9060	9060	9060	9060	0
82	20241126	172300	202297630	9060	9060	9060	9060	0
83	20241126	172200	202297630	9060	9060	9060	9060	0
84	20241126	172100	202297630	9060	9060	9060	9060	0
85	20241126	172000	202297630	9060	9060	9060	9060	0
86	20241126	171900	202297630	9060	9060	9060	9060	0
87	20241126	171800	202297630	9060	9060	9060	9060	0
88	20241126	171700	202297630	9060	9060	9060	9060	0
89	20241126	171600	202297630	9060	9060	9060	9060	0
90	20241126	171500	202297630	9060	9060	9060	9060	0
91	20241126	171400	202297630	9060	9060	9060	9060	0
92	20241126	171300	202297630	9060	9060	9060	9060	276
93	20241126	171200	202297630	9060	9060	9060	9060	0
94	20241126	171100	202297630	9060	9060	9060	9060	0
95	20241126	171000	202297630	9060	9060	9060	9060	0
96	20241126	170900	202297630	9060	9060	9060	9060	0
97	20241126	170800	202297630	9060	9060	9060	9060	0
98	20241126	170700	202297630	9060	9060	9060	9060	0
99	20241126	170600	202297630	9060	9060	9060	9060	0
100	20241126	170500	202297630	9060	9060	9060	9060	0
101	20241126	170400	202297630	9060	9060	9060	9060	0
102	20241126	170300	202297630	9060	9060	9060	9060	0
103	20241126	170200	202297630	9060	9060	9060	9060	0
104	20241126	170100	202297630	9060	9060	9060	9060	0
105	20241126	170000	202297630	9060	9060	9060	9060	0
106	20241126	165900	202297630	9060	9060	9060	9060	0
107	20241126	165800	202297630	9060	9060	9060	9060	0
108	20241126	165700	202297630	9060	9060	9060	9060	0
109	20241126	165600	202297630	9060	9060	9060	9060	0
110	20241126	165500	202297630	9060	9060	9060	9060	0
111	20241126	165400	202297630	9060	9060	9060	9060	0
112	20241126	165300	202297630	9060	9060	9060	9060	0
113	20241126	165200	202297630	9060	9060	9060	9060	0
114	20241126	165100	202297630	9060	9060	9060	9060	0
115	20241126	165000	202297630	9060	9060	9060	9060	0
116	20241126	164900	202297630	9060	9060	9060	9060	0
117	20241126	164800	202297630	9060	9060	9060	9060	0
118	20241126	164700	202297630	9060	9060	9060	9060	0
119	20241126	164600	202297630	9060	9060	9060	9060	0
120	20241126	164500	202297630	9060	9060	9060	9060	0
121	20241126	164400	202297630	9060	9060	9060	9060	0
122	20241126	164300	202297630	9060	9060	9060	9060	276
123	20241126	164200	202297630	9060	9060	9060	9060	0
124	20241126	164100	202297630	9060	9060	9060	9060	0
125	20241126	164000	202297630	9060	9060	9060	9060	0
126	20241126	163900	202297630	9060	9060	9060	9060	0
127	20241126	163800	202297630	9060	9060	9060	9060	0
128	20241126	163700	202297630	9060	9060	9060	9060	0
129	20241126	163600	202297630	9060	9060	9060	9060	0
130	20241126	163500	202297630	9060	9060	9060	9060	0
131	20241126	163400	202297630	9060	9060	9060	9060	0
132	20241126	163300	202297630	9060	9060	9060	9060	0
133	20241126	163200	202297630	9060	9060	9060	9060	0
134	20241126	163100	202297630	9060	9060	9060	9060	0
135	20241126	163000	202297630	9060	9060	9060	9060	0
136	20241126	162900	202297630	9060	9060	9060	9060	0
137	20241126	162800	202297630	9060	9060	9060	9060	0
138	20241126	162700	202297630	9060	9060	9060	9060	0
139	20241126	162600	202297630	9060	9060	9060	9060	0
140	20241126	162500	202297630	9060	9060	9060	9060	0
141	20241126	162400	202297630	9060	9060	9060	9060	0
142	20241126	162300	202297630	9060	9060	9060	9060	0
143	20241126	162200	202297630	9060	9060	9060	9060	0
144	20241126	162100	202297630	9060	9060	9060	9060	0
145	20241126	162000	202297630	9060	9060	9060	9060	0
146	20241126	161900	202297630	9060	9060	9060	9060	0
147	20241126	161800	202297630	9060	9060	9060	9060	0
148	20241126	161700	202297630	9060	9060	9060	9060	0
149	20241126	161600	202297630	9060	9060	9060	9060	0
150	20241126	161500	202297630	9060	9060	9060	9060	0
151	20241126	161400	202297630	9060	9060	9060	9060	0
152	20241126	161300	202297630	9060	9060	9060	9060	276
153	20241126	161200	202297630	9060	9060	9060	9060	0
154	20241126	161100	202297630	9060	9060	9060	9060	0
155	20241126	161000	202297630	9060	9060	9060	9060	0
156	20241126	160900	202297630	9060	9060	9060	9060	0
157	20241126	160800	202297630	9060	9060	9060	9060	0
158	20241126	160700	202297630	9060	9060	9060	9060	0
159	20241126	160600	202297630	9060	9060	9060	9060	0
160	20241126	160500	202297630	9060	9060	9060	9060	0
161	20241126	160400	202297630	9060	9060	9060	9060	0
162	20241126	160300	202297630	9060	9060	9060	9060	0
163	20241126	160200	202297630	9060	9060	9060	9060	0
164	20241126	160100	202297630	9060	9060	9060	9060	0
165	20241126	160000	202297630	9060	9060	9060	9060	0
166	20241126	155900	202297630	9060	9060	9060	9060	0
167	20241126	155800	202297630	9060	9060	9060	9060	0
168	20241126	155700	202297630	9060	9060	9060	9060	0
169	20241126	155600	202297630	9060	9060	9060	9060	0
170	20241126	155500	202297630	9060	9060	9060	9060	0
171	20241126	155400	202297630	9060	9060	9060	9060	0
172	20241126	155300	202297630	9060	9060	9060	9060	0
173	20241126	155200	202297630	9060	9060	9060	9060	0
174	20241126	155100	202297630	9060	9060	9060	9060	0
175	20241126	155000	202297630	9060	9060	9060	9060	0
176	20241126	154900	202297630	9060	9060	9060	9060	0
177	20241126	154800	202297630	9060	9060	9060	9060	0
178	20241126	154700	202297630	9060	9060	9060	9060	0
179	20241126	154600	202297630	9060	9060	9060	9060	0
180	20241126	154500	202297630	9060	9060	9060	9060	0
181	20241126	154400	202297630	9060	9060	9060	9060	0
182	20241126	154300	202297630	9060	9060	9060	9060	276
183	20241126	154200	202297630	9060	9060	9060	9060	0
184	20241126	154100	202297630	9060	9060	9060	9060	0
185	20241126	154000	202297630	9060	9060	9060	9060	0
186	20241126	153900	202297630	9060	9060	9060	9060	0
187	20241126	153800	202297630	9060	9060	9060	9060	0
188	20241126	153700	202297630	9060	9060	9060	9060	0
189	20241126	153600	202297630	9060	9060	9060	9060	0
190	20241126	153500	202297630	9060	9060	9060	9060	0
191	20241126	153400	202297630	9060	9060	9060	9060	0
192	20241126	153300	202297630	9060	9060	9060	9060	0
193	20241126	153200	202297630	9060	9060	9060	9060	0
194	20241126	153100	202297630	9060	9060	9060	9060	0
195	20241126	153000	202297630	9060	9060	9060	9060	276
196	20241126	152900	199797070	9060	9060	9060	9060	0
197	20241126	152800	199797070	9060	9060	9060	9060	0
198	20241126	152700	199797070	9060	9060	9060	9060	0
199	20241126	152600	199797070	9060	9060	9060	9060	0
200	20241126	152500	199797070	9060	9060	9060	9060	0
201	20241126	152400	199797070	9060	9060	9060	9060	0
202	20241126	152300	199797070	9060	9060	9060	9060	0
203	20241126	152200	199797070	9060	9060	9060	9060	0
204	20241126	152100	199797070	9060	9060	9060	9060	0
205	20241126	152000	199797070	9060	9060	9060	9060	0
206	20241126	151900	199797070	9060	9060	9060	9020	30
207	20241126	151800	199525790	9060	9060	9060	9060	0
208	20241126	151700	199525790	9060	9060	9060	9060	0
209	20241126	151600	199525790	9060	9020	9060	9020	2
210	20241126	151500	199507710	9060	9020	9060	9020	86
211	20241126	151400	198731910	9060	9060	9060	9060	0
212	20241126	151300	198731910	9060	9000	9060	9000	307
213	20241126	151200	195957690	9000	9000	9000	9000	1
214	20241126	151100	195948690	9050	9050	9050	9050	5
215	20241126	151000	195903440	9050	9040	9050	9000	406
216	20241126	150900	192243280	9060	9060	9060	9060	0
217	20241126	150800	192243280	9060	9060	9060	9060	13
218	20241126	150700	192125500	9070	9070	9070	9070	1
219	20241126	150600	192116430	9060	9060	9060	9060	0
220	20241126	150500	192116430	9060	9060	9060	9060	113
221	20241126	150400	191092650	9070	9060	9070	9060	22
222	20241126	150300	190893120	9070	9070	9070	9070	0
223	20241126	150200	190893120	9070	9070	9070	9070	0
224	20241126	150100	190893120	9070	9040	9070	9040	10
225	20241126	150000	190802690	9060	9060	9060	9060	0
226	20241126	145900	190802690	9060	9060	9060	9040	7
227	20241126	145800	190739310	9060	9070	9070	9060	66
228	20241126	145700	190141340	9060	9060	9060	9060	174
229	20241126	145600	188564900	9060	9060	9060	9060	0
230	20241126	145500	188564900	9060	9060	9060	9060	0
231	20241126	145400	188564900	9060	9060	9060	9060	0
232	20241126	145300	188564900	9060	9060	9060	9060	0
233	20241126	145200	188564900	9060	9060	9060	9060	0
234	20241126	145100	188564900	9060	9060	9060	9060	5
235	20241126	145000	188519600	9060	9060	9060	9060	0
236	20241126	144900	188519600	9060	9060	9060	9060	0
237	20241126	144800	188519600	9060	9060	9060	9060	0
238	20241126	144700	188519600	9060	9060	9060	9060	0
239	20241126	144600	188519600	9060	9030	9060	9030	51
240	20241126	144500	188059040	9060	9060	9060	9060	1
241	20241126	144400	188049980	9040	9030	9040	9030	209
242	20241126	144300	186160760	9040	9040	9040	9040	5
243	20241126	144200	186115560	9050	9050	9050	9050	0
244	20241126	144100	186115560	9050	9050	9050	9050	0
245	20241126	144000	186115560	9050	9050	9050	9050	0
246	20241126	143900	186115560	9050	9050	9050	9050	1
247	20241126	143800	186106510	9020	9020	9020	9020	200
248	20241126	143700	184302510	9060	9060	9060	9060	0
249	20241126	143600	184302510	9060	9060	9060	9060	12
250	20241126	143500	184193790	9060	9040	9060	9040	540
251	20241126	143400	179307490	9040	9040	9040	9040	0
252	20241126	143300	179307490	9040	9040	9040	9040	1
253	20241126	143200	179298450	9020	9020	9020	9020	0
254	20241126	143100	179298450	9020	9020	9020	9020	0
255	20241126	143000	179298450	9020	9020	9020	9020	0
256	20241126	142900	179298450	9020	9020	9020	9020	59
257	20241126	142800	178766270	9040	9040	9040	9040	0
258	20241126	142700	178766270	9040	9040	9040	9040	0
259	20241126	142600	178766270	9040	9040	9040	9040	0
260	20241126	142500	178766270	9040	9040	9040	9040	0
261	20241126	142400	178766270	9040	9040	9040	9040	90
262	20241126	142300	177952670	9040	9040	9040	9040	0
263	20241126	142200	177952670	9040	9040	9040	9040	0
264	20241126	142100	177952670	9040	9040	9040	9040	0
265	20241126	142000	177952670	9040	9040	9040	9040	0
266	20241126	141900	177952670	9040	9040	9040	9040	0
267	20241126	141800	177952670	9040	9040	9040	9040	0
268	20241126	141700	177952670	9040	9040	9040	9040	0
269	20241126	141600	177952670	9040	9040	9040	9040	0
270	20241126	141500	177952670	9040	9040	9040	9040	0
271	20241126	141400	177952670	9040	9040	9040	9040	0
272	20241126	141300	177952670	9040	9040	9040	9040	0
273	20241126	141200	177952670	9040	9040	9040	9040	0
274	20241126	141100	177952670	9040	9040	9040	9040	0
275	20241126	141000	177952670	9040	9040	9040	9040	0
276	20241126	140900	177952670	9040	9040	9040	9040	0
277	20241126	140800	177952670	9040	9040	9040	9040	0
278	20241126	140700	177952670	9040	9040	9040	9040	0
279	20241126	140600	177952670	9040	9040	9040	9040	1
280	20241126	140500	177943630	9010	9010	9010	9010	204
281	20241126	140400	176105590	9040	9020	9040	9010	21
282	20241126	140300	175916210	9040	9040	9040	9040	0
283	20241126	140200	175916210	9040	9040	9040	9040	0
284	20241126	140100	175916210	9040	9020	9040	9020	51
285	20241126	140000	175456170	9040	9040	9040	9040	65
286	20241126	135900	174868570	9040	9040	9040	9040	1
287	20241126	135800	174859530	9040	9040	9040	9040	2
288	20241126	135700	174841450	9040	9040	9040	9040	1
289	20241126	135600	174832410	9030	9030	9030	9030	3
290	20241126	135500	174805320	9040	9040	9040	9040	2
291	20241126	135400	174787240	9040	9040	9040	9040	0
292	20241126	135300	174787240	9040	9040	9040	9040	2
293	20241126	135200	174769160	9040	9040	9040	9040	0
294	20241126	135100	174769160	9040	9040	9040	9040	2
295	20241126	135000	174751080	9040	9040	9040	9040	0
296	20241126	134900	174751080	9040	9030	9040	9020	701
297	20241126	134800	168427840	9040	9040	9040	9040	0
298	20241126	134700	168427840	9040	9040	9040	9040	2
299	20241126	134600	168409760	9040	9040	9040	9040	0
300	20241126	134500	168409760	9040	9040	9040	9040	2
301	20241126	134400	168391680	9040	9040	9040	9040	1
302	20241126	134300	168382640	9040	9040	9040	9040	0
303	20241126	134200	168382640	9040	9040	9040	9040	2
304	20241126	134100	168364560	9030	9030	9030	9030	0
305	20241126	134000	168364560	9030	9030	9030	9030	13
306	20241126	133900	168247170	9040	9040	9040	9040	1
307	20241126	133800	168238130	9040	9040	9040	9040	1
308	20241126	133700	168229090	9040	9040	9040	9040	0
309	20241126	133600	168229090	9040	9040	9040	9040	3
310	20241126	133500	168201970	9040	9040	9040	9040	0
311	20241126	133400	168201970	9040	9040	9040	9040	2
312	20241126	133300	168183890	9040	9040	9040	9040	0
313	20241126	133200	168183890	9040	9040	9040	9040	2
314	20241126	133100	168165810	9040	9040	9040	9040	1
315	20241126	133000	168156770	9020	9020	9020	9020	43
316	20241126	132900	167768910	9020	9010	9020	9010	6
317	20241126	132800	167714830	9020	9020	9020	9020	0
318	20241126	132700	167714830	9020	9040	9040	9020	54
319	20241126	132600	167227730	9040	9040	9040	9040	40
320	20241126	132500	166866130	9040	9040	9040	9040	2
321	20241126	132400	166848050	9040	9020	9040	9020	2
322	20241126	132300	166829990	9040	9030	9040	9030	118
323	20241126	132200	165763280	9020	9020	9020	9020	2
324	20241126	132100	165745240	9040	9040	9040	9040	2
325	20241126	132000	165727160	9040	9040	9040	9040	0
326	20241126	131900	165727160	9040	9040	9040	9040	3
327	20241126	131800	165700040	9030	9030	9030	9030	0
328	20241126	131700	165700040	9030	9030	9030	9030	1
329	20241126	131600	165691010	9040	9040	9040	9040	0
330	20241126	131500	165691010	9040	9040	9040	9040	0
331	20241126	131400	165691010	9040	9040	9040	9040	2
332	20241126	131300	165672930	9040	9040	9040	9040	0
333	20241126	131200	165672930	9040	9040	9040	9040	12
334	20241126	131100	165564450	9040	9040	9040	9040	0
335	20241126	131000	165564450	9040	9040	9040	9040	4
336	20241126	130900	165528290	9040	9040	9040	9040	0
337	20241126	130800	165528290	9040	9040	9040	9040	2
338	20241126	130700	165510210	9040	9040	9040	9040	0
339	20241126	130600	165510210	9040	9040	9040	9040	1
340	20241126	130500	165501170	9040	9040	9040	9040	0
341	20241126	130400	165501170	9040	9040	9040	9040	12
342	20241126	130300	165392690	9030	9030	9030	9030	889
343	20241126	130200	157365020	9030	9030	9030	9030	0
344	20241126	130100	157365020	9030	9030	9030	9030	298
345	20241126	130000	154674080	9040	9030	9040	9030	11
346	20241126	125900	154574690	9040	9040	9040	9040	12
347	20241126	125800	154466210	9040	9040	9040	9040	0
348	20241126	125700	154466210	9040	9040	9040	9040	2
349	20241126	125600	154448130	9040	9040	9040	9040	0
350	20241126	125500	154448130	9040	9040	9040	9040	1
351	20241126	125400	154439090	9040	9040	9040	9040	0
352	20241126	125300	154439090	9040	9040	9040	9040	2
353	20241126	125200	154421010	9040	9040	9040	9040	0
354	20241126	125100	154421010	9040	9020	9040	9020	105
355	20241126	125000	153473890	9030	9030	9030	9030	66
356	20241126	124900	152877910	9040	9040	9040	9040	2
357	20241126	124800	152859830	9030	9030	9030	9030	0
358	20241126	124700	152859830	9030	9060	9060	9030	297
359	20241126	124600	150175430	9040	9060	9060	9040	255
360	20241126	124500	147867800	9070	9070	9070	9070	0
361	20241126	124400	147867800	9070	9070	9070	9070	1
362	20241126	124300	147858730	9070	9070	9070	9070	0
363	20241126	124200	147858730	9070	9070	9070	9070	2
364	20241126	124100	147840590	9070	9070	9070	9070	1
365	20241126	124000	147831520	9050	9070	9070	9050	258
366	20241126	123900	145496580	9070	9070	9070	9070	0
367	20241126	123800	145496580	9070	9070	9070	9070	2
368	20241126	123700	145478440	9060	9060	9060	9060	107
369	20241126	123600	144509020	9070	9070	9070	9070	299
370	20241126	123500	141797090	9060	9070	9070	9060	5
371	20241126	123400	141751770	9080	9080	9080	9080	0
372	20241126	123300	141751770	9080	9080	9080	9080	1
373	20241126	123200	141742690	9080	9080	9080	9080	2
374	20241126	123100	141724530	9080	9080	9080	9080	2
375	20241126	123000	141706370	9080	9080	9080	9080	10
376	20241126	122900	141615570	9070	9070	9080	9070	12
377	20241126	122800	141506720	9080	9080	9080	9080	0
378	20241126	122700	141506720	9080	9080	9080	9080	2
379	20241126	122600	141488560	9080	9080	9080	9080	0
380	20241126	122500	141488560	9080	9080	9080	9080	2
381	20241126	122400	141470400	9080	9080	9080	9080	0
382	20241126	122300	141470400	9080	9080	9080	9080	1
383	20241126	122200	141461320	9080	9080	9080	9080	2
384	20241126	122100	141443160	9080	9080	9080	9080	0
385	20241126	122000	141443160	9080	9080	9080	9080	2
386	20241126	121900	141425000	9090	9090	9090	9090	0
387	20241126	121800	141425000	9090	9090	9090	9090	2
388	20241126	121700	141406820	9090	9090	9090	9090	0
389	20241126	121600	141406820	9090	9090	9090	9090	2
390	20241126	121500	141388640	9090	9090	9090	9090	0
391	20241126	121400	141388640	9090	9090	9090	9090	2
392	20241126	121300	141370460	9090	9090	9090	9090	0
393	20241126	121200	141370460	9090	9090	9090	9090	1
394	20241126	121100	141361370	9100	9100	9100	9100	1
395	20241126	121000	141352270	9050	9050	9050	9050	0
396	20241126	120900	141352270	9050	9050	9050	9050	0
397	20241126	120800	141352270	9050	9060	9060	9040	75
398	20241126	120700	140673040	9050	9070	9070	9050	643
399	20241126	120600	134849200	9100	9100	9100	9100	0
400	20241126	120500	134849200	9100	9100	9100	9100	2
401	20241126	120400	134831000	9100	9100	9100	9100	0
402	20241126	120300	134831000	9100	9090	9100	9090	4
403	20241126	120200	134794610	9100	9100	9100	9100	0
404	20241126	120100	134794610	9100	9100	9100	9100	1
405	20241126	120000	134785510	9100	9100	9100	9100	0
406	20241126	115900	134785510	9100	9100	9100	9100	2
407	20241126	115800	134767310	9100	9100	9100	9100	1
408	20241126	115700	134758210	9090	9090	9090	9090	1
409	20241126	115600	134749120	9080	9080	9080	9080	2
410	20241126	115500	134730960	9080	9070	9080	9070	3
411	20241126	115400	134703730	9100	9100	9100	9100	0
412	20241126	115300	134703730	9100	9100	9100	9100	0
413	20241126	115200	134703730	9100	9100	9100	9100	3
414	20241126	115100	134676430	9090	9090	9100	9090	5
415	20241126	115000	134630960	9100	9100	9100	9100	1
416	20241126	114900	134621860	9100	9100	9100	9100	2
417	20241126	114800	134603660	9100	9100	9100	9100	4
418	20241126	114700	134567260	9100	9100	9100	9100	3
419	20241126	114600	134539960	9100	9100	9100	9100	4
420	20241126	114500	134503560	9100	9100	9100	9100	3
421	20241126	114400	134476260	9100	9100	9100	9100	4
422	20241126	114300	134439860	9100	9100	9100	9100	3
423	20241126	114200	134412560	9100	9100	9100	9100	2
424	20241126	114100	134394360	9100	9070	9100	9070	4
425	20241126	114000	134357990	9100	9100	9100	9100	2
426	20241126	113900	134339790	9100	9100	9100	9100	5
427	20241126	113800	134294290	9090	9090	9090	9090	1
428	20241126	113700	134285200	9100	9080	9100	9080	32
429	20241126	113600	133994540	9100	9100	9100	9100	12
430	20241126	113500	133885340	9100	9100	9100	9100	5
431	20241126	113400	133839840	9100	9100	9100	9100	2
432	20241126	113300	133821640	9100	9100	9100	9100	2
433	20241126	113200	133803440	9100	9100	9100	9100	3
434	20241126	113100	133776140	9100	9090	9100	9090	4
435	20241126	113000	133739750	9090	9090	9090	9090	3
436	20241126	112900	133712480	9090	9090	9090	9090	71
437	20241126	112800	133067090	9090	9100	9100	9090	27
438	20241126	112700	132821650	9100	9110	9110	9100	39
439	20241126	112600	132466710	9110	9130	9130	9110	66
440	20241126	112500	131865390	9130	9130	9130	9130	7
441	20241126	112400	131801480	9130	9130	9140	9130	71
442	20241126	112300	131153240	9140	9130	9140	9130	9
443	20241126	112200	131070990	9140	9140	9140	9140	4
444	20241126	112100	131034430	9140	9120	9140	9120	170
445	20241126	112000	129482630	9120	9120	9130	9120	55
446	20241126	111900	128981010	9110	9090	9110	9090	1257
447	20241126	111800	117541210	9100	9060	9100	9060	63
448	20241126	111700	116969910	9100	9090	9100	9090	745
449	20241126	111600	110193660	9080	9080	9080	9080	226
450	20241126	111500	108141580	9080	9080	9080	9080	3
451	20241126	111400	108114340	9080	9080	9080	9080	4
452	20241126	111300	108078020	9080	9080	9080	9080	4
453	20241126	111200	108041700	9050	9050	9050	9050	3
454	20241126	111100	108014550	9050	9050	9050	9050	5
455	20241126	111000	107969300	9050	9050	9050	9050	2
456	20241126	110900	107951200	9050	9040	9050	9040	59
457	20241126	110800	107417820	9050	9040	9050	9040	138
458	20241126	110700	106170290	9040	9040	9040	9040	1
459	20241126	110600	106161250	9040	9040	9040	9040	3
460	20241126	110500	106134130	9040	9000	9040	9000	30
461	20241126	110400	105863930	9040	9040	9040	9040	3
462	20241126	110300	105836810	9040	9040	9040	9040	4
463	20241126	110200	105800650	9040	9040	9040	9040	2
464	20241126	110100	105782570	9040	9040	9040	9040	5
465	20241126	110000	105737370	9040	9040	9040	9040	2
466	20241126	105900	105719290	9040	9040	9040	9040	5
467	20241126	105800	105674090	9040	9040	9040	9040	0
468	20241126	105700	105674090	9040	9040	9040	9040	2
469	20241126	105600	105656010	9040	9040	9040	9040	4
470	20241126	105500	105619850	9040	9040	9040	9040	3
471	20241126	105400	105592730	9040	9040	9040	9040	5
472	20241126	105300	105547530	9040	9040	9040	9040	0
473	20241126	105200	105547530	9040	9000	9050	9000	135
474	20241126	105100	104332300	9000	9000	9000	9000	90
475	20241126	105000	103522300	9050	9050	9050	9050	5
476	20241126	104900	103477050	9050	9050	9050	9050	2
477	20241126	104800	103458950	9050	9050	9050	9050	5
478	20241126	104700	103413700	9050	9050	9050	9050	2
479	20241126	104600	103395600	9050	9050	9050	9050	4
480	20241126	104500	103359400	9060	9060	9060	9060	0
481	20241126	104400	103359400	9060	9060	9060	9060	2
482	20241126	104300	103341280	9060	9060	9060	9060	5
483	20241126	104200	103295980	9000	9040	9060	9000	65
484	20241126	104100	102709130	9060	9060	9060	9040	15
485	20241126	104000	102573390	9060	9060	9060	9060	3
486	20241126	103900	102546210	9060	9060	9060	9060	2
487	20241126	103800	102528090	9060	9060	9060	9060	2
488	20241126	103700	102509970	9060	9060	9060	9060	5
489	20241126	103600	102464670	9060	9060	9060	9060	2
490	20241126	103500	102446550	9060	9060	9060	9060	4
491	20241126	103400	102410310	9060	9060	9060	9060	57
492	20241126	103300	101893890	9060	9060	9060	9060	2
493	20241126	103200	101875770	9060	9060	9060	9060	3
494	20241126	103100	101848590	9070	9070	9070	9070	3
495	20241126	103000	101821380	9070	9060	9070	9060	41
496	20241126	102900	101449900	9060	9090	9090	9000	461
497	20241126	102800	97296110	9090	9090	9090	9090	2
498	20241126	102700	97277930	9090	9090	9090	9090	3
499	20241126	102600	97250660	9090	9080	9090	9080	4
500	20241126	102500	97214310	9090	9090	9090	9090	3
501	20241126	102400	97187040	9100	9100	9100	9100	3
502	20241126	102300	97159740	9100	9100	9100	9070	4
503	20241126	102200	97123370	9100	9050	9100	9050	2424
504	20241126	102100	75166450	9040	9040	9040	9040	280
505	20241126	102000	72635250	9040	9040	9040	9040	4
506	20241126	101900	72599090	9040	9040	9040	9040	3
507	20241126	101800	72571970	9040	9040	9040	9040	2
508	20241126	101700	72553890	9020	9040	9040	9020	14
509	20241126	101600	72427550	9040	9040	9040	9040	0
510	20241126	101500	72427550	9040	9040	9040	9040	4
511	20241126	101400	72391390	9040	9020	9040	9020	19
512	20241126	101300	72219930	9050	9020	9050	9020	4
513	20241126	101200	72183760	9050	9050	9050	9050	3
514	20241126	101100	72156610	9010	9050	9050	9010	14
515	20241126	101000	72030390	9050	9050	9050	9050	3
516	20241126	100900	72003240	9050	9050	9050	9050	5
517	20241126	100800	71957990	9050	9040	9050	9040	350
518	20241126	100700	68793490	9030	9010	9030	9010	854
519	20241126	100600	61084700	9010	9010	9010	9010	2
520	20241126	100500	61066680	9010	9010	9010	9010	2
521	20241126	100400	61048660	9010	9010	9010	9010	3
522	20241126	100300	61021630	9010	9000	9010	8990	267
523	20241126	100200	58620640	9010	9000	9010	9000	33
524	20241126	100100	58323610	9000	9010	9010	9000	153
525	20241126	100000	56946580	9010	9010	9010	9000	43
526	20241126	095900	56559530	9010	9020	9020	9010	1462
527	20241126	095800	43377290	9030	9030	9030	9030	5
528	20241126	095700	43332140	9030	9030	9030	9030	2
529	20241126	095600	43314080	9020	9030	9030	9020	143
530	20241126	095500	42024190	9030	9030	9030	9020	52
531	20241126	095400	41554710	9040	9040	9040	9040	27
532	20241126	095300	41310630	9040	9040	9040	9040	0
533	20241126	095200	41310630	9040	9040	9040	9040	4
534	20241126	095100	41274470	9040	9040	9040	9040	0
535	20241126	095000	41274470	9040	9040	9040	9040	1
536	20241126	094900	41265430	9020	9020	9020	9020	0
537	20241126	094800	41265430	9020	9020	9020	9020	7
538	20241126	094700	41202290	9040	9040	9040	9040	2
539	20241126	094600	41184210	9050	9050	9050	9050	0
540	20241126	094500	41184210	9050	9040	9050	9020	73
541	20241126	094400	40525680	9030	9030	9030	9030	1
542	20241126	094300	40516650	9050	9050	9050	9050	0
543	20241126	094200	40516650	9050	9050	9050	9050	0
544	20241126	094100	40516650	9050	9050	9050	9050	2
545	20241126	094000	40498550	9050	9050	9050	9050	0
546	20241126	093900	40498550	9050	9050	9050	9050	1
547	20241126	093800	40489500	9050	9020	9050	9020	17
548	20241126	093700	40336100	9050	9050	9050	9050	0
549	20241126	093600	40336100	9050	9050	9050	9050	1
550	20241126	093500	40327050	9060	9060	9060	9060	0
551	20241126	093400	40327050	9060	9050	9060	9050	323
552	20241126	093300	37403420	9050	9050	9050	9050	735
553	20241126	093200	30751670	9060	9060	9060	9060	0
554	20241126	093100	30751670	9060	9060	9060	9060	0
555	20241126	093000	30751670	9060	9060	9060	9060	0
556	20241126	092900	30751670	9060	9010	9060	9010	26
557	20241126	092800	30517360	9060	9060	9060	9060	1
558	20241126	092700	30508300	9000	9000	9000	9000	2
559	20241126	092600	30490300	9000	9020	9100	9000	849
560	20241126	092500	22834900	9100	9100	9100	9100	0
561	20241126	092400	22834900	9100	9100	9100	9100	0
562	20241126	092300	22834900	9100	9100	9100	9100	0
563	20241126	092200	22834900	9100	9100	9100	9100	0
564	20241126	092100	22834900	9100	9060	9100	9060	932
565	20241126	092000	14375330	9060	9060	9060	9060	5
566	20241126	091900	14330030	9080	9070	9090	9010	373
567	20241126	091800	10952670	9070	9070	9070	9070	0
568	20241126	091700	10952670	9070	9070	9070	9070	0
569	20241126	091600	10952670	9070	9070	9070	9070	1
570	20241126	091500	10943600	9000	9000	9000	9000	48
571	20241126	091400	10511600	9080	9080	9080	9080	0
572	20241126	091300	10511600	9080	9080	9080	9080	0
573	20241126	091200	10511600	9080	9080	9080	9080	0
574	20241126	091100	10511600	9080	9080	9080	9080	0
575	20241126	091000	10511600	9080	9080	9080	9080	1
576	20241126	090900	10502520	9060	9000	9060	9000	3
577	20241126	090800	10475460	9060	9050	9060	9050	151
578	20241126	090700	9108900	9050	9050	9050	9050	0
579	20241126	090600	9108900	9050	9060	9060	9050	51
580	20241126	090500	8647340	9080	9080	9080	9080	100
581	20241126	090400	7739340	9080	9090	9090	9080	4
582	20241126	090300	7702990	9100	9040	9100	8960	211
583	20241126	090200	5786630	9090	9090	9090	9090	0
584	20241126	090100	5786630	9090	8960	9090	8930	135
585	20241126	090000	4578700	9100	8960	9100	8960	511