KissMeData/094280/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200700	56907170	12470	12470	12470	12470	29
3	20241126	200600	56907170	12470	12470	12470	12470	0
4	20241126	200500	56907170	12470	12470	12470	12470	0
5	20241126	200400	56907170	12470	12470	12470	12470	0
6	20241126	200300	56907170	12470	12470	12470	12470	0
7	20241126	200200	56907170	12470	12470	12470	12470	0
8	20241126	200100	56907170	12470	12470	12470	12470	0
9	20241126	200000	56907170	12470	12470	12470	12470	0
10	20241126	195900	56907170	12470	12470	12470	12470	0
11	20241126	195800	56907170	12470	12470	12470	12470	0
12	20241126	195700	56907170	12470	12470	12470	12470	0
13	20241126	195600	56907170	12470	12470	12470	12470	0
14	20241126	195500	56907170	12470	12470	12470	12470	0
15	20241126	195400	56907170	12470	12470	12470	12470	0
16	20241126	195300	56907170	12470	12470	12470	12470	0
17	20241126	195200	56907170	12470	12470	12470	12470	0
18	20241126	195100	56907170	12470	12470	12470	12470	0
19	20241126	195000	56907170	12470	12470	12470	12470	0
20	20241126	194900	56907170	12470	12470	12470	12470	0
21	20241126	194800	56907170	12470	12470	12470	12470	0
22	20241126	194700	56907170	12470	12470	12470	12470	0
23	20241126	194600	56907170	12470	12470	12470	12470	0
24	20241126	194500	56907170	12470	12470	12470	12470	0
25	20241126	194400	56907170	12470	12470	12470	12470	0
26	20241126	194300	56907170	12470	12470	12470	12470	0
27	20241126	194200	56907170	12470	12470	12470	12470	0
28	20241126	194100	56907170	12470	12470	12470	12470	0
29	20241126	194000	56907170	12470	12470	12470	12470	0
30	20241126	193900	56907170	12470	12470	12470	12470	0
31	20241126	193800	56907170	12470	12470	12470	12470	0
32	20241126	193700	56907170	12470	12470	12470	12470	29
33	20241126	193600	56907170	12470	12470	12470	12470	0
34	20241126	193500	56907170	12470	12470	12470	12470	0
35	20241126	193400	56907170	12470	12470	12470	12470	0
36	20241126	193300	56907170	12470	12470	12470	12470	0
37	20241126	193200	56907170	12470	12470	12470	12470	0
38	20241126	193100	56907170	12470	12470	12470	12470	0
39	20241126	193000	56907170	12470	12470	12470	12470	0
40	20241126	192900	56907170	12470	12470	12470	12470	0
41	20241126	192800	56907170	12470	12470	12470	12470	0
42	20241126	192700	56907170	12470	12470	12470	12470	0
43	20241126	192600	56907170	12470	12470	12470	12470	0
44	20241126	192500	56907170	12470	12470	12470	12470	0
45	20241126	192400	56907170	12470	12470	12470	12470	0
46	20241126	192300	56907170	12470	12470	12470	12470	0
47	20241126	192200	56907170	12470	12470	12470	12470	0
48	20241126	192100	56907170	12470	12470	12470	12470	0
49	20241126	192000	56907170	12470	12470	12470	12470	0
50	20241126	191900	56907170	12470	12470	12470	12470	0
51	20241126	191800	56907170	12470	12470	12470	12470	0
52	20241126	191700	56907170	12470	12470	12470	12470	0
53	20241126	191600	56907170	12470	12470	12470	12470	0
54	20241126	191500	56907170	12470	12470	12470	12470	0
55	20241126	191400	56907170	12470	12470	12470	12470	0
56	20241126	191300	56907170	12470	12470	12470	12470	0
57	20241126	191200	56907170	12470	12470	12470	12470	0
58	20241126	191100	56907170	12470	12470	12470	12470	0
59	20241126	191000	56907170	12470	12470	12470	12470	0
60	20241126	190900	56907170	12470	12470	12470	12470	0
61	20241126	190800	56907170	12470	12470	12470	12470	0
62	20241126	190700	56907170	12470	12470	12470	12470	29
63	20241126	190600	56907170	12470	12470	12470	12470	0
64	20241126	190500	56907170	12470	12470	12470	12470	0
65	20241126	190400	56907170	12470	12470	12470	12470	0
66	20241126	190300	56907170	12470	12470	12470	12470	0
67	20241126	190200	56907170	12470	12470	12470	12470	0
68	20241126	190100	56907170	12470	12470	12470	12470	0
69	20241126	190000	56907170	12470	12470	12470	12470	0
70	20241126	185900	56907170	12470	12470	12470	12470	0
71	20241126	185800	56907170	12470	12470	12470	12470	0
72	20241126	185700	56907170	12470	12470	12470	12470	0
73	20241126	185600	56907170	12470	12470	12470	12470	0
74	20241126	185500	56907170	12470	12470	12470	12470	0
75	20241126	185400	56907170	12470	12470	12470	12470	0
76	20241126	185300	56907170	12470	12470	12470	12470	0
77	20241126	185200	56907170	12470	12470	12470	12470	0
78	20241126	185100	56907170	12470	12470	12470	12470	0
79	20241126	185000	56907170	12470	12470	12470	12470	0
80	20241126	184900	56907170	12470	12470	12470	12470	0
81	20241126	184800	56907170	12470	12470	12470	12470	0
82	20241126	184700	56907170	12470	12470	12470	12470	0
83	20241126	184600	56907170	12470	12470	12470	12470	0
84	20241126	184500	56907170	12470	12470	12470	12470	0
85	20241126	184400	56907170	12470	12470	12470	12470	0
86	20241126	184300	56907170	12470	12470	12470	12470	0
87	20241126	184200	56907170	12470	12470	12470	12470	0
88	20241126	184100	56907170	12470	12470	12470	12470	0
89	20241126	184000	56907170	12470	12470	12470	12470	0
90	20241126	183900	56907170	12470	12470	12470	12470	0
91	20241126	183800	56907170	12470	12470	12470	12470	0
92	20241126	183700	56907170	12470	12470	12470	12470	29
93	20241126	183600	56907170	12470	12470	12470	12470	0
94	20241126	183500	56907170	12470	12470	12470	12470	0
95	20241126	183400	56907170	12470	12470	12470	12470	0
96	20241126	183300	56907170	12470	12470	12470	12470	0
97	20241126	183200	56907170	12470	12470	12470	12470	0
98	20241126	183100	56907170	12470	12470	12470	12470	0
99	20241126	183000	56907170	12470	12470	12470	12470	0
100	20241126	182900	56907170	12470	12470	12470	12470	0
101	20241126	182800	56907170	12470	12470	12470	12470	0
102	20241126	182700	56907170	12470	12470	12470	12470	0
103	20241126	182600	56907170	12470	12470	12470	12470	0
104	20241126	182500	56907170	12470	12470	12470	12470	0
105	20241126	182400	56907170	12470	12470	12470	12470	0
106	20241126	182300	56907170	12470	12470	12470	12470	0
107	20241126	182200	56907170	12470	12470	12470	12470	0
108	20241126	182100	56907170	12470	12470	12470	12470	0
109	20241126	182000	56907170	12470	12470	12470	12470	0
110	20241126	181900	56907170	12470	12470	12470	12470	0
111	20241126	181800	56907170	12470	12470	12470	12470	0
112	20241126	181700	56907170	12470	12470	12470	12470	0
113	20241126	181600	56907170	12470	12470	12470	12470	0
114	20241126	181500	56907170	12470	12470	12470	12470	0
115	20241126	181400	56907170	12470	12470	12470	12470	0
116	20241126	181300	56907170	12470	12470	12470	12470	0
117	20241126	181200	56907170	12470	12470	12470	12470	0
118	20241126	181100	56907170	12470	12470	12470	12470	0
119	20241126	181000	56907170	12470	12470	12470	12470	0
120	20241126	180900	56907170	12470	12470	12470	12470	0
121	20241126	180800	56907170	12470	12470	12470	12470	0
122	20241126	180700	56907170	12470	12470	12470	12470	29
123	20241126	180600	56907170	12470	12470	12470	12470	0
124	20241126	180500	56907170	12470	12470	12470	12470	0
125	20241126	180400	56907170	12470	12470	12470	12470	0
126	20241126	180300	56907170	12470	12470	12470	12470	0
127	20241126	180200	56907170	12470	12470	12470	12470	0
128	20241126	180100	56907170	12470	12470	12470	12470	0
129	20241126	180000	56907170	12470	12470	12470	12470	0
130	20241126	175900	56907170	12470	12470	12470	12470	0
131	20241126	175800	56907170	12470	12470	12470	12470	0
132	20241126	175700	56907170	12470	12470	12470	12470	0
133	20241126	175600	56907170	12470	12470	12470	12470	0
134	20241126	175500	56907170	12470	12470	12470	12470	0
135	20241126	175400	56907170	12470	12470	12470	12470	0
136	20241126	175300	56907170	12470	12470	12470	12470	0
137	20241126	175200	56907170	12470	12470	12470	12470	0
138	20241126	175100	56907170	12470	12470	12470	12470	0
139	20241126	175000	56907170	12470	12470	12470	12470	0
140	20241126	174900	56907170	12470	12470	12470	12470	0
141	20241126	174800	56907170	12470	12470	12470	12470	0
142	20241126	174700	56907170	12470	12470	12470	12470	0
143	20241126	174600	56907170	12470	12470	12470	12470	0
144	20241126	174500	56907170	12470	12470	12470	12470	0
145	20241126	174400	56907170	12470	12470	12470	12470	0
146	20241126	174300	56907170	12470	12470	12470	12470	0
147	20241126	174200	56907170	12470	12470	12470	12470	0
148	20241126	174100	56907170	12470	12470	12470	12470	0
149	20241126	174000	56907170	12470	12470	12470	12470	0
150	20241126	173900	56907170	12470	12470	12470	12470	0
151	20241126	173800	56907170	12470	12470	12470	12470	0
152	20241126	173700	56907170	12470	12470	12470	12470	29
153	20241126	173600	56907170	12470	12470	12470	12470	0
154	20241126	173500	56907170	12470	12470	12470	12470	0
155	20241126	173400	56907170	12470	12470	12470	12470	0
156	20241126	173300	56907170	12470	12470	12470	12470	0
157	20241126	173200	56907170	12470	12470	12470	12470	0
158	20241126	173100	56907170	12470	12470	12470	12470	0
159	20241126	173000	56907170	12470	12470	12470	12470	0
160	20241126	172900	56907170	12470	12470	12470	12470	0
161	20241126	172800	56907170	12470	12470	12470	12470	0
162	20241126	172700	56907170	12470	12470	12470	12470	0
163	20241126	172600	56907170	12470	12470	12470	12470	0
164	20241126	172500	56907170	12470	12470	12470	12470	0
165	20241126	172400	56907170	12470	12470	12470	12470	0
166	20241126	172300	56907170	12470	12470	12470	12470	0
167	20241126	172200	56907170	12470	12470	12470	12470	0
168	20241126	172100	56907170	12470	12470	12470	12470	0
169	20241126	172000	56907170	12470	12470	12470	12470	0
170	20241126	171900	56907170	12470	12470	12470	12470	0
171	20241126	171800	56907170	12470	12470	12470	12470	0
172	20241126	171700	56907170	12470	12470	12470	12470	0
173	20241126	171600	56907170	12470	12470	12470	12470	0
174	20241126	171500	56907170	12470	12470	12470	12470	0
175	20241126	171400	56907170	12470	12470	12470	12470	0
176	20241126	171300	56907170	12470	12470	12470	12470	0
177	20241126	171200	56907170	12470	12470	12470	12470	0
178	20241126	171100	56907170	12470	12470	12470	12470	0
179	20241126	171000	56907170	12470	12470	12470	12470	0
180	20241126	170900	56907170	12470	12470	12470	12470	0
181	20241126	170800	56907170	12470	12470	12470	12470	0
182	20241126	170700	56907170	12470	12470	12470	12470	29
183	20241126	170600	56907170	12470	12470	12470	12470	0
184	20241126	170500	56907170	12470	12470	12470	12470	0
185	20241126	170400	56907170	12470	12470	12470	12470	0
186	20241126	170300	56907170	12470	12470	12470	12470	0
187	20241126	170200	56907170	12470	12470	12470	12470	0
188	20241126	170100	56907170	12470	12470	12470	12470	0
189	20241126	170000	56907170	12470	12470	12470	12470	0
190	20241126	165900	56907170	12470	12470	12470	12470	0
191	20241126	165800	56907170	12470	12470	12470	12470	0
192	20241126	165700	56907170	12470	12470	12470	12470	0
193	20241126	165600	56907170	12470	12470	12470	12470	0
194	20241126	165500	56907170	12470	12470	12470	12470	0
195	20241126	165400	56907170	12470	12470	12470	12470	0
196	20241126	165300	56907170	12470	12470	12470	12470	0
197	20241126	165200	56907170	12470	12470	12470	12470	0
198	20241126	165100	56907170	12470	12470	12470	12470	0
199	20241126	165000	56907170	12470	12470	12470	12470	0
200	20241126	164900	56907170	12470	12470	12470	12470	0
201	20241126	164800	56907170	12470	12470	12470	12470	0
202	20241126	164700	56907170	12470	12470	12470	12470	0
203	20241126	164600	56907170	12470	12470	12470	12470	0
204	20241126	164500	56907170	12470	12470	12470	12470	0
205	20241126	164400	56907170	12470	12470	12470	12470	0
206	20241126	164300	56907170	12470	12470	12470	12470	0
207	20241126	164200	56907170	12470	12470	12470	12470	0
208	20241126	164100	56907170	12470	12470	12470	12470	0
209	20241126	164000	56907170	12470	12470	12470	12470	0
210	20241126	163900	56907170	12470	12470	12470	12470	0
211	20241126	163800	56907170	12470	12470	12470	12470	0
212	20241126	163700	56907170	12470	12470	12470	12470	29
213	20241126	163600	56907170	12470	12470	12470	12470	0
214	20241126	163500	56907170	12470	12470	12470	12470	0
215	20241126	163400	56907170	12470	12470	12470	12470	0
216	20241126	163300	56907170	12470	12470	12470	12470	0
217	20241126	163200	56907170	12470	12470	12470	12470	0
218	20241126	163100	56907170	12470	12470	12470	12470	0
219	20241126	163000	56907170	12470	12470	12470	12470	0
220	20241126	162900	56907170	12470	12470	12470	12470	0
221	20241126	162800	56907170	12470	12470	12470	12470	0
222	20241126	162700	56907170	12470	12470	12470	12470	0
223	20241126	162600	56907170	12470	12470	12470	12470	0
224	20241126	162500	56907170	12470	12470	12470	12470	0
225	20241126	162400	56907170	12470	12470	12470	12470	0
226	20241126	162300	56907170	12470	12470	12470	12470	0
227	20241126	162200	56907170	12470	12470	12470	12470	0
228	20241126	162100	56907170	12470	12470	12470	12470	0
229	20241126	162000	56907170	12470	12470	12470	12470	0
230	20241126	161900	56907170	12470	12470	12470	12470	0
231	20241126	161800	56907170	12470	12470	12470	12470	0
232	20241126	161700	56907170	12470	12470	12470	12470	0
233	20241126	161600	56907170	12470	12470	12470	12470	0
234	20241126	161500	56907170	12470	12470	12470	12470	0
235	20241126	161400	56907170	12470	12470	12470	12470	0
236	20241126	161300	56907170	12470	12470	12470	12470	0
237	20241126	161200	56907170	12470	12470	12470	12470	0
238	20241126	161100	56907170	12470	12470	12470	12470	0
239	20241126	161000	56907170	12470	12470	12470	12470	0
240	20241126	160900	56907170	12470	12470	12470	12470	0
241	20241126	160800	56907170	12470	12470	12470	12470	0
242	20241126	160700	56907170	12470	12470	12470	12470	29
243	20241126	160600	56907170	12470	12470	12470	12470	0
244	20241126	160500	56907170	12470	12470	12470	12470	0
245	20241126	160400	56907170	12470	12470	12470	12470	0
246	20241126	160300	56907170	12470	12470	12470	12470	0
247	20241126	160200	56907170	12470	12470	12470	12470	0
248	20241126	160100	56907170	12470	12470	12470	12470	0
249	20241126	160000	56907170	12470	12470	12470	12470	0
250	20241126	155900	56907170	12470	12470	12470	12470	0
251	20241126	155800	56907170	12470	12470	12470	12470	0
252	20241126	155700	56907170	12470	12470	12470	12470	0
253	20241126	155600	56907170	12470	12470	12470	12470	0
254	20241126	155500	56907170	12470	12470	12470	12470	0
255	20241126	155400	56907170	12470	12470	12470	12470	0
256	20241126	155300	56907170	12470	12470	12470	12470	0
257	20241126	155200	56907170	12470	12470	12470	12470	0
258	20241126	155100	56907170	12470	12470	12470	12470	0
259	20241126	155000	56907170	12470	12470	12470	12470	0
260	20241126	154900	56907170	12470	12470	12470	12470	0
261	20241126	154800	56907170	12470	12470	12470	12470	0
262	20241126	154700	56907170	12470	12470	12470	12470	0
263	20241126	154600	56907170	12470	12470	12470	12470	0
264	20241126	154500	56907170	12470	12470	12470	12470	0
265	20241126	154400	56907170	12470	12470	12470	12470	0
266	20241126	154300	56907170	12470	12470	12470	12470	0
267	20241126	154200	56907170	12470	12470	12470	12470	0
268	20241126	154100	56907170	12470	12470	12470	12470	0
269	20241126	154000	56907170	12470	12470	12470	12470	0
270	20241126	153900	56907170	12470	12470	12470	12470	0
271	20241126	153800	56907170	12470	12470	12470	12470	0
272	20241126	153700	56907170	12470	12470	12470	12470	29
273	20241126	153600	56907170	12470	12470	12470	12470	0
274	20241126	153500	56907170	12470	12470	12470	12470	0
275	20241126	153400	56907170	12470	12470	12470	12470	0
276	20241126	153300	56907170	12470	12470	12470	12470	0
277	20241126	153200	56907170	12470	12470	12470	12470	0
278	20241126	153100	56907170	12470	12470	12470	12470	0
279	20241126	153000	56907170	12470	12470	12470	12470	29
280	20241126	152900	56545540	12470	12470	12470	12470	0
281	20241126	152800	56545540	12470	12470	12470	12470	0
282	20241126	152700	56545540	12470	12470	12470	12470	0
283	20241126	152600	56545540	12470	12470	12470	12470	0
284	20241126	152500	56545540	12470	12470	12470	12470	0
285	20241126	152400	56545540	12470	12470	12470	12470	0
286	20241126	152300	56545540	12470	12470	12470	12470	0
287	20241126	152200	56545540	12470	12470	12470	12470	0
288	20241126	152100	56545540	12470	12470	12470	12470	0
289	20241126	152000	56545540	12470	12470	12470	12470	0
290	20241126	151900	56545540	12470	12470	12470	12470	0
291	20241126	151800	56545540	12470	12470	12470	12470	0
292	20241126	151700	56545540	12470	12470	12470	12470	0
293	20241126	151600	56545540	12470	12470	12470	12470	0
294	20241126	151500	56545540	12470	12470	12470	12470	0
295	20241126	151400	56545540	12470	12470	12470	12470	55
296	20241126	151300	55859690	12470	12470	12470	12470	702
297	20241126	151200	47105750	12470	12450	12470	12450	7
298	20241126	151100	47018570	12460	12460	12460	12460	1
299	20241126	151000	47006110	12460	12450	12460	12450	2
300	20241126	150900	46981200	12440	12470	12470	12440	3
301	20241126	150800	46943850	12470	12470	12470	12470	0
302	20241126	150700	46943850	12470	12470	12470	12470	8
303	20241126	150600	46844090	12440	12460	12460	12440	43
304	20241126	150500	46309150	12470	12460	12470	12460	2
305	20241126	150400	46284220	12470	12460	12470	12460	5
306	20241126	150300	46221900	12470	12470	12470	12470	0
307	20241126	150200	46221900	12470	12470	12470	12470	0
308	20241126	150100	46221900	12470	12470	12470	12470	0
309	20241126	150000	46221900	12470	12460	12470	12460	2
310	20241126	145900	46196970	12440	12450	12470	12440	1142
311	20241126	145800	31990440	12450	12450	12450	12450	1
312	20241126	145700	31977990	12450	12470	12470	12450	83
313	20241126	145600	30944610	12460	12460	12460	12460	0
314	20241126	145500	30944610	12460	12460	12460	12460	0
315	20241126	145400	30944610	12460	12470	12470	12460	15
316	20241126	145300	30757680	12460	12460	12460	12460	1
317	20241126	145200	30745220	12470	12460	12470	12460	2
318	20241126	145100	30720290	12470	12470	12470	12470	1
319	20241126	145000	30707820	12460	12460	12460	12460	0
320	20241126	144900	30707820	12460	12460	12460	12460	0
321	20241126	144800	30707820	12460	12460	12460	12460	0
322	20241126	144700	30707820	12460	12460	12460	12460	0
323	20241126	144600	30707820	12460	12460	12460	12460	30
324	20241126	144500	30334020	12470	12470	12470	12470	0
325	20241126	144400	30334020	12470	12470	12470	12470	0
326	20241126	144300	30334020	12470	12470	12470	12470	0
327	20241126	144200	30334020	12470	12470	12470	12470	0
328	20241126	144100	30334020	12470	12470	12470	12470	0
329	20241126	144000	30334020	12470	12470	12470	12470	0
330	20241126	143900	30334020	12470	12470	12470	12470	0
331	20241126	143800	30334020	12470	12470	12470	12470	0
332	20241126	143700	30334020	12470	12470	12470	12470	0
333	20241126	143600	30334020	12470	12470	12470	12470	0
334	20241126	143500	30334020	12470	12470	12470	12470	0
335	20241126	143400	30334020	12470	12470	12470	12470	0
336	20241126	143300	30334020	12470	12470	12470	12470	0
337	20241126	143200	30334020	12470	12470	12470	12470	0
338	20241126	143100	30334020	12470	12470	12470	12470	1
339	20241126	143000	30321550	12460	12460	12460	12460	0
340	20241126	142900	30321550	12460	12460	12460	12460	0
341	20241126	142800	30321550	12460	12460	12460	12460	0
342	20241126	142700	30321550	12460	12460	12460	12460	0
343	20241126	142600	30321550	12460	12460	12460	12460	0
344	20241126	142500	30321550	12460	12460	12460	12460	1
345	20241126	142400	30309090	12470	12460	12470	12460	4
346	20241126	142300	30259230	12470	12460	12470	12460	6
347	20241126	142200	30184440	12460	12460	12460	12460	0
348	20241126	142100	30184440	12460	12460	12460	12460	0
349	20241126	142000	30184440	12460	12460	12460	12460	0
350	20241126	141900	30184440	12460	12460	12460	12460	0
351	20241126	141800	30184440	12460	12460	12460	12460	0
352	20241126	141700	30184440	12460	12440	12460	12440	2
353	20241126	141600	30159540	12460	12460	12460	12460	5
354	20241126	141500	30097240	12460	12460	12460	12460	0
355	20241126	141400	30097240	12460	12460	12460	12460	0
356	20241126	141300	30097240	12460	12440	12460	12440	2
357	20241126	141200	30072340	12450	12450	12450	12450	0
358	20241126	141100	30072340	12450	12450	12450	12450	0
359	20241126	141000	30072340	12450	12450	12450	12450	0
360	20241126	140900	30072340	12450	12450	12450	12450	0
361	20241126	140800	30072340	12450	12450	12450	12450	0
362	20241126	140700	30072340	12450	12450	12450	12450	8
363	20241126	140600	29972740	12450	12450	12450	12450	0
364	20241126	140500	29972740	12450	12450	12450	12450	0
365	20241126	140400	29972740	12450	12450	12450	12450	0
366	20241126	140300	29972740	12450	12450	12450	12450	0
367	20241126	140200	29972740	12450	12450	12450	12440	3
368	20241126	140100	29935400	12440	12440	12440	12440	6
369	20241126	140000	29860760	12430	12430	12430	12430	0
370	20241126	135900	29860760	12430	12430	12430	12430	0
371	20241126	135800	29860760	12430	12430	12430	12430	0
372	20241126	135700	29860760	12430	12430	12430	12430	0
373	20241126	135600	29860760	12430	12430	12430	12430	0
374	20241126	135500	29860760	12430	12430	12430	12430	0
375	20241126	135400	29860760	12430	12430	12430	12430	0
376	20241126	135300	29860760	12430	12430	12430	12430	0
377	20241126	135200	29860760	12430	12430	12430	12430	0
378	20241126	135100	29860760	12430	12430	12430	12430	0
379	20241126	135000	29860760	12430	12430	12430	12430	16
380	20241126	134900	29661880	12430	12430	12430	12430	0
381	20241126	134800	29661880	12430	12430	12430	12430	0
382	20241126	134700	29661880	12430	12430	12430	12430	0
383	20241126	134600	29661880	12430	12430	12430	12430	0
384	20241126	134500	29661880	12430	12430	12430	12430	0
385	20241126	134400	29661880	12430	12440	12440	12430	228
386	20241126	134300	26826130	12450	12460	12460	12450	22
387	20241126	134200	26552140	12470	12470	12470	12470	0
388	20241126	134100	26552140	12470	12470	12470	12470	0
389	20241126	134000	26552140	12470	12470	12470	12470	0
390	20241126	133900	26552140	12470	12470	12470	12470	0
391	20241126	133800	26552140	12470	12470	12470	12470	100
392	20241126	133700	25305140	12470	12470	12470	12470	0
393	20241126	133600	25305140	12470	12470	12470	12470	0
394	20241126	133500	25305140	12470	12470	12470	12470	0
395	20241126	133400	25305140	12470	12470	12470	12470	0
396	20241126	133300	25305140	12470	12470	12470	12470	0
397	20241126	133200	25305140	12470	12470	12470	12470	0
398	20241126	133100	25305140	12470	12470	12470	12470	0
399	20241126	133000	25305140	12470	12470	12470	12470	0
400	20241126	132900	25305140	12470	12470	12470	12470	0
401	20241126	132800	25305140	12470	12470	12470	12470	2
402	20241126	132700	25280200	12480	12480	12480	12480	0
403	20241126	132600	25280200	12480	12480	12480	12480	0
404	20241126	132500	25280200	12480	12480	12480	12480	0
405	20241126	132400	25280200	12480	12470	12480	12470	4
406	20241126	132300	25230290	12480	12480	12480	12480	0
407	20241126	132200	25230290	12480	12480	12480	12480	0
408	20241126	132100	25230290	12480	12480	12480	12480	1
409	20241126	132000	25217810	12480	12480	12480	12480	0
410	20241126	131900	25217810	12480	12480	12480	12480	10
411	20241126	131800	25093010	12470	12470	12470	12470	0
412	20241126	131700	25093010	12470	12470	12470	12470	62
413	20241126	131600	24319870	12470	12470	12470	12470	0
414	20241126	131500	24319870	12470	12470	12470	12470	0
415	20241126	131400	24319870	12470	12470	12470	12470	0
416	20241126	131300	24319870	12470	12470	12470	12470	0
417	20241126	131200	24319870	12470	12470	12470	12470	0
418	20241126	131100	24319870	12470	12470	12470	12470	0
419	20241126	131000	24319870	12470	12470	12470	12470	0
420	20241126	130900	24319870	12470	12470	12470	12470	0
421	20241126	130800	24319870	12470	12470	12470	12470	0
422	20241126	130700	24319870	12470	12470	12470	12470	0
423	20241126	130600	24319870	12470	12470	12470	12470	0
424	20241126	130500	24319870	12470	12470	12470	12470	0
425	20241126	130400	24319870	12470	12470	12470	12470	0
426	20241126	130300	24319870	12470	12470	12470	12470	0
427	20241126	130200	24319870	12470	12470	12470	12470	0
428	20241126	130100	24319870	12470	12470	12470	12470	0
429	20241126	130000	24319870	12470	12470	12470	12470	0
430	20241126	125900	24319870	12470	12470	12470	12470	0
431	20241126	125800	24319870	12470	12470	12470	12470	145
432	20241126	125700	22511720	12480	12480	12480	12480	0
433	20241126	125600	22511720	12480	12480	12480	12480	0
434	20241126	125500	22511720	12480	12480	12480	12480	0
435	20241126	125400	22511720	12480	12480	12480	12480	0
436	20241126	125300	22511720	12480	12480	12480	12480	0
437	20241126	125200	22511720	12480	12480	12480	12480	0
438	20241126	125100	22511720	12480	12480	12480	12480	0
439	20241126	125000	22511720	12480	12480	12480	12480	0
440	20241126	124900	22511720	12480	12480	12480	12480	0
441	20241126	124800	22511720	12480	12480	12480	12480	0
442	20241126	124700	22511720	12480	12480	12480	12480	0
443	20241126	124600	22511720	12480	12480	12480	12480	0
444	20241126	124500	22511720	12480	12480	12480	12480	0
445	20241126	124400	22511720	12480	12480	12480	12480	1
446	20241126	124300	22499240	12470	12470	12470	12470	0
447	20241126	124200	22499240	12470	12470	12470	12470	0
448	20241126	124100	22499240	12470	12470	12470	12470	0
449	20241126	124000	22499240	12470	12470	12470	12470	0
450	20241126	123900	22499240	12470	12470	12470	12470	0
451	20241126	123800	22499240	12470	12470	12470	12470	0
452	20241126	123700	22499240	12470	12470	12470	12470	0
453	20241126	123600	22499240	12470	12470	12470	12470	0
454	20241126	123500	22499240	12470	12470	12470	12470	0
455	20241126	123400	22499240	12470	12470	12470	12470	4
456	20241126	123300	22449360	12470	12470	12470	12470	0
457	20241126	123200	22449360	12470	12470	12470	12470	0
458	20241126	123100	22449360	12470	12470	12470	12470	4
459	20241126	123000	22399480	12470	12470	12470	12470	66
460	20241126	122900	21576460	12480	12480	12480	12480	0
461	20241126	122800	21576460	12480	12480	12480	12480	0
462	20241126	122700	21576460	12480	12480	12480	12480	0
463	20241126	122600	21576460	12480	12480	12480	12480	0
464	20241126	122500	21576460	12480	12480	12480	12480	0
465	20241126	122400	21576460	12480	12480	12480	12480	0
466	20241126	122300	21576460	12480	12480	12480	12480	0
467	20241126	122200	21576460	12480	12480	12480	12480	0
468	20241126	122100	21576460	12480	12480	12480	12480	0
469	20241126	122000	21576460	12480	12480	12480	12480	0
470	20241126	121900	21576460	12480	12480	12480	12480	0
471	20241126	121800	21576460	12480	12480	12480	12480	0
472	20241126	121700	21576460	12480	12480	12480	12480	5
473	20241126	121600	21514060	12480	12480	12480	12480	0
474	20241126	121500	21514060	12480	12480	12480	12480	0
475	20241126	121400	21514060	12480	12480	12480	12480	0
476	20241126	121300	21514060	12480	12480	12480	12480	0
477	20241126	121200	21514060	12480	12480	12480	12480	0
478	20241126	121100	21514060	12480	12480	12480	12480	0
479	20241126	121000	21514060	12480	12480	12480	12480	1
480	20241126	120900	21501580	12480	12480	12480	12480	0
481	20241126	120800	21501580	12480	12480	12480	12480	0
482	20241126	120700	21501580	12480	12480	12480	12480	0
483	20241126	120600	21501580	12480	12480	12480	12480	0
484	20241126	120500	21501580	12480	12480	12480	12480	0
485	20241126	120400	21501580	12480	12480	12480	12480	0
486	20241126	120300	21501580	12480	12480	12480	12480	0
487	20241126	120200	21501580	12480	12480	12480	12480	0
488	20241126	120100	21501580	12480	12480	12480	12480	0
489	20241126	120000	21501580	12480	12480	12480	12480	0
490	20241126	115900	21501580	12480	12480	12480	12480	0
491	20241126	115800	21501580	12480	12480	12480	12480	0
492	20241126	115700	21501580	12480	12480	12480	12480	0
493	20241126	115600	21501580	12480	12480	12480	12480	0
494	20241126	115500	21501580	12480	12480	12480	12480	0
495	20241126	115400	21501580	12480	12480	12480	12480	0
496	20241126	115300	21501580	12480	12480	12480	12480	0
497	20241126	115200	21501580	12480	12480	12480	12480	0
498	20241126	115100	21501580	12480	12480	12480	12480	2
499	20241126	115000	21476620	12480	12480	12480	12480	0
500	20241126	114900	21476620	12480	12480	12480	12480	1
501	20241126	114800	21464140	12480	12480	12480	12480	1
502	20241126	114700	21451660	12480	12480	12480	12480	1
503	20241126	114600	21439180	12480	12480	12480	12480	2
504	20241126	114500	21414220	12480	12480	12480	12480	1
505	20241126	114400	21401740	12480	12480	12480	12480	4
506	20241126	114300	21351820	12480	12480	12480	12480	2
507	20241126	114200	21326860	12480	12480	12480	12480	0
508	20241126	114100	21326860	12480	12480	12480	12480	1
509	20241126	114000	21314380	12480	12480	12480	12480	2
510	20241126	113900	21289420	12470	12470	12470	12470	1
511	20241126	113800	21276950	12480	12470	12480	12470	2
512	20241126	113700	21252000	12480	12480	12480	12480	3
513	20241126	113600	21214560	12470	12470	12470	12470	1
514	20241126	113500	21202090	12470	12470	12470	12470	1
515	20241126	113400	21189620	12470	12470	12470	12470	0
516	20241126	113300	21189620	12470	12470	12470	12470	2
517	20241126	113200	21164680	12470	12470	12470	12470	1
518	20241126	113100	21152210	12470	12470	12470	12470	3
519	20241126	113000	21114800	12470	12470	12470	12470	2
520	20241126	112900	21089860	12470	12470	12470	12470	1
521	20241126	112800	21077390	12470	12470	12470	12470	1
522	20241126	112700	21064920	12470	12470	12470	12470	2
523	20241126	112600	21039980	12470	12470	12470	12470	0
524	20241126	112500	21039980	12470	12470	12470	12470	1
525	20241126	112400	21027510	12470	12470	12470	12470	1
526	20241126	112300	21015040	12470	12450	12470	12450	38
527	20241126	112200	20541900	12470	12470	12470	12470	1
528	20241126	112100	20529430	12470	12470	12470	12470	7
529	20241126	112000	20442140	12470	12470	12470	12470	2
530	20241126	111900	20417200	12470	12470	12470	12470	1
531	20241126	111800	20404730	12470	12470	12470	12470	0
532	20241126	111700	20404730	12470	12470	12470	12470	1
533	20241126	111600	20392260	12470	12450	12470	12450	12
534	20241126	111500	20242820	12470	12470	12470	12470	1
535	20241126	111400	20230350	12470	12470	12470	12470	1
536	20241126	111300	20217880	12470	12470	12470	12470	2
537	20241126	111200	20192940	12480	12470	12480	12460	4
538	20241126	111100	20143050	12480	12470	12480	12460	4
539	20241126	111000	20093160	12470	12480	12480	12450	11
540	20241126	110900	19956020	12480	12480	12480	12480	0
541	20241126	110800	19956020	12480	12480	12480	12480	41
542	20241126	110700	19444340	12480	12480	12480	12480	2
543	20241126	110600	19419380	12480	12480	12480	12480	1
544	20241126	110500	19406900	12480	12480	12480	12480	3
545	20241126	110400	19369460	12470	12470	12470	12470	1
546	20241126	110300	19356990	12480	12460	12480	12460	3
547	20241126	110200	19319570	12480	12470	12480	12460	6
548	20241126	110100	19244740	12480	12480	12480	12480	1
549	20241126	110000	19232260	12480	12480	12480	12480	13
550	20241126	105900	19070020	12480	12460	12480	12460	4
551	20241126	105800	19020130	12480	12470	12480	12470	3
552	20241126	105700	18982700	12460	12460	12460	12460	5
553	20241126	105600	18920400	12460	12460	12460	12460	1
554	20241126	105500	18907940	12460	12460	12460	12460	1
555	20241126	105400	18895480	12460	12460	12460	12460	2
556	20241126	105300	18870560	12460	12460	12460	12460	0
557	20241126	105200	18870560	12460	12470	12480	12460	4
558	20241126	105100	18820680	12480	12480	12480	12480	1
559	20241126	105000	18808200	12460	12460	12480	12460	3
560	20241126	104900	18770800	12480	12480	12480	12480	1
561	20241126	104800	18758320	12480	12480	12480	12480	2
562	20241126	104700	18733360	12480	12480	12480	12480	1
563	20241126	104600	18720880	12480	12480	12480	12480	2
564	20241126	104500	18695920	12480	12480	12480	12480	0
565	20241126	104400	18695920	12480	12470	12480	12470	5
566	20241126	104300	18633540	12470	12460	12470	12460	2
567	20241126	104200	18608610	12480	12470	12480	12470	3
568	20241126	104100	18571190	12460	12460	12480	12460	3
569	20241126	104000	18533790	12450	12460	12470	12450	5
570	20241126	103900	18471480	12480	12470	12480	12470	2
571	20241126	103800	18446530	12480	12450	12480	12450	665
572	20241126	103700	10161140	12450	12450	12450	12450	2
573	20241126	103600	10136240	12450	12440	12450	12440	3
574	20241126	103500	10098900	12450	12450	12450	12450	2
575	20241126	103400	10074000	12450	12450	12450	12450	1
576	20241126	103300	10061550	12450	12450	12450	12450	0
577	20241126	103200	10061550	12450	12450	12450	12450	1
578	20241126	103100	10049100	12450	12450	12450	12450	2
579	20241126	103000	10024200	12450	12450	12450	12450	1
580	20241126	102900	10011750	12450	12450	12450	12450	1
581	20241126	102800	9999300	12450	12450	12450	12450	0
582	20241126	102700	9999300	12450	12440	12450	12440	3
583	20241126	102600	9961960	12450	12450	12450	12450	1
584	20241126	102500	9949510	12450	12440	12450	12440	31
585	20241126	102400	9563860	12450	12450	12450	12450	2
586	20241126	102300	9538960	12450	12460	12460	12450	67
587	20241126	102200	8704800	12460	12460	12460	12460	0
588	20241126	102100	8704800	12460	12470	12470	12460	135
589	20241126	102000	7021560	12480	12480	12480	12480	2
590	20241126	101900	6996600	12480	12480	12480	12480	1
591	20241126	101800	6984120	12480	12480	12480	12480	22
592	20241126	101700	6709560	12480	12480	12480	12480	1
593	20241126	101600	6697080	12480	12480	12480	12480	0
594	20241126	101500	6697080	12480	12480	12480	12480	1
595	20241126	101400	6684600	12480	12480	12480	12480	2
596	20241126	101300	6659640	12480	12480	12480	12480	1
597	20241126	101200	6647160	12480	12480	12480	12480	1
598	20241126	101100	6634680	12480	12480	12480	12480	0
599	20241126	101000	6634680	12480	12480	12480	12480	2
600	20241126	100900	6609720	12480	12480	12480	12480	1
601	20241126	100800	6597240	12480	12470	12480	12470	10
602	20241126	100700	6472520	12480	12480	12480	12480	3
603	20241126	100600	6435080	12480	12480	12480	12480	2
604	20241126	100500	6410120	12480	12470	12480	12470	151
605	20241126	100400	4527140	12480	12470	12480	12470	3
606	20241126	100300	4489710	12480	12480	12480	12480	2
607	20241126	100200	4464750	12480	12480	12480	12480	1
608	20241126	100100	4452270	12480	12480	12480	12480	2
609	20241126	100000	4427310	12480	12480	12480	12480	1
610	20241126	095900	4414830	12480	12480	12480	12480	0
611	20241126	095800	4414830	12480	12480	12480	12480	10
612	20241126	095700	4290030	12480	12480	12480	12480	2
613	20241126	095600	4265070	12480	12480	12480	12480	1
614	20241126	095500	4252590	12480	12480	12480	12480	1
615	20241126	095400	4240110	12480	12480	12480	12480	2
616	20241126	095300	4215150	12480	12480	12480	12480	0
617	20241126	095200	4215150	12480	12470	12480	12470	15
618	20241126	095100	4028090	12480	12480	12480	12480	0
619	20241126	095000	4028090	12480	12480	12480	12480	0
620	20241126	094900	4028090	12480	12480	12480	12480	1
621	20241126	094800	4015610	12480	12480	12480	12480	100
622	20241126	094700	2767610	12480	12480	12480	12480	0
623	20241126	094600	2767610	12480	12480	12480	12480	0
624	20241126	094500	2767610	12480	12480	12480	12480	0
625	20241126	094400	2767610	12480	12480	12480	12480	0
626	20241126	094300	2767610	12480	12470	12480	12470	3
627	20241126	094200	2730180	12470	12470	12470	12470	11
628	20241126	094100	2593010	12480	12480	12480	12480	0
629	20241126	094000	2593010	12480	12480	12480	12480	5
630	20241126	093900	2530610	12480	12480	12480	12480	0
631	20241126	093800	2530610	12480	12480	12480	12480	0
632	20241126	093700	2530610	12480	12480	12480	12480	2
633	20241126	093600	2505650	12480	12480	12480	12480	2
634	20241126	093500	2480690	12480	12480	12480	12470	6
635	20241126	093400	2405820	12480	12480	12480	12480	2
636	20241126	093300	2380860	12470	12470	12470	12470	38
637	20241126	093200	1907000	12480	12480	12480	12480	0
638	20241126	093100	1907000	12480	12480	12480	12480	1
639	20241126	093000	1894520	12480	12480	12480	12480	1
640	20241126	092900	1882040	12470	12470	12470	12470	0
641	20241126	092800	1882040	12470	12470	12470	12470	0
642	20241126	092700	1882040	12470	12470	12470	12470	19
643	20241126	092600	1645110	12470	12470	12470	12470	0
644	20241126	092500	1645110	12470	12470	12470	12470	0
645	20241126	092400	1645110	12470	12470	12470	12470	4
646	20241126	092300	1595230	12470	12470	12470	12470	0
647	20241126	092200	1595230	12470	12470	12470	12470	0
648	20241126	092100	1595230	12470	12470	12470	12470	1
649	20241126	092000	1582760	12470	12470	12470	12470	0
650	20241126	091900	1582760	12470	12470	12470	12470	7
651	20241126	091800	1495470	12470	12470	12470	12470	0
652	20241126	091700	1495470	12470	12470	12470	12470	0
653	20241126	091600	1495470	12470	12470	12470	12470	15
654	20241126	091500	1308420	12470	12470	12470	12470	1
655	20241126	091400	1295950	12460	12460	12460	12460	0
656	20241126	091300	1295950	12460	12460	12460	12460	0
657	20241126	091200	1295950	12460	12460	12460	12460	13
658	20241126	091100	1133970	12470	12460	12470	12460	6
659	20241126	091000	1059160	12460	12460	12460	12460	0
660	20241126	090900	1059160	12460	12460	12460	12460	0
661	20241126	090800	1059160	12460	12460	12460	12460	0
662	20241126	090700	1059160	12460	12460	12460	12460	0
663	20241126	090600	1059160	12460	12460	12460	12460	80
664	20241126	090500	62360	12460	12460	12460	12460	0
665	20241126	090400	62360	12460	12460	12460	12460	0
666	20241126	090300	62360	12460	12460	12460	12460	0
667	20241126	090200	62360	12460	12460	12460	12460	0
668	20241126	090100	62360	12460	12460	12460	12460	1
669	20241126	090000	49900	12480	12480	12480	12470	4