KissMeData/044820/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192900	26519280	8680	8680	8680	8680	55
3	20241126	192800	26519280	8680	8680	8680	8680	0
4	20241126	192700	26519280	8680	8680	8680	8680	0
5	20241126	192600	26519280	8680	8680	8680	8680	0
6	20241126	192500	26519280	8680	8680	8680	8680	0
7	20241126	192400	26519280	8680	8680	8680	8680	0
8	20241126	192300	26519280	8680	8680	8680	8680	0
9	20241126	192200	26519280	8680	8680	8680	8680	0
10	20241126	192100	26519280	8680	8680	8680	8680	0
11	20241126	192000	26519280	8680	8680	8680	8680	0
12	20241126	191900	26519280	8680	8680	8680	8680	0
13	20241126	191800	26519280	8680	8680	8680	8680	0
14	20241126	191700	26519280	8680	8680	8680	8680	0
15	20241126	191600	26519280	8680	8680	8680	8680	0
16	20241126	191500	26519280	8680	8680	8680	8680	0
17	20241126	191400	26519280	8680	8680	8680	8680	0
18	20241126	191300	26519280	8680	8680	8680	8680	0
19	20241126	191200	26519280	8680	8680	8680	8680	0
20	20241126	191100	26519280	8680	8680	8680	8680	0
21	20241126	191000	26519280	8680	8680	8680	8680	0
22	20241126	190900	26519280	8680	8680	8680	8680	0
23	20241126	190800	26519280	8680	8680	8680	8680	0
24	20241126	190700	26519280	8680	8680	8680	8680	0
25	20241126	190600	26519280	8680	8680	8680	8680	0
26	20241126	190500	26519280	8680	8680	8680	8680	0
27	20241126	190400	26519280	8680	8680	8680	8680	0
28	20241126	190300	26519280	8680	8680	8680	8680	0
29	20241126	190200	26519280	8680	8680	8680	8680	0
30	20241126	190100	26519280	8680	8680	8680	8680	0
31	20241126	190000	26519280	8680	8680	8680	8680	0
32	20241126	185900	26519280	8680	8680	8680	8680	55
33	20241126	185800	26519280	8680	8680	8680	8680	0
34	20241126	185700	26519280	8680	8680	8680	8680	0
35	20241126	185600	26519280	8680	8680	8680	8680	0
36	20241126	185500	26519280	8680	8680	8680	8680	0
37	20241126	185400	26519280	8680	8680	8680	8680	0
38	20241126	185300	26519280	8680	8680	8680	8680	0
39	20241126	185200	26519280	8680	8680	8680	8680	0
40	20241126	185100	26519280	8680	8680	8680	8680	0
41	20241126	185000	26519280	8680	8680	8680	8680	0
42	20241126	184900	26519280	8680	8680	8680	8680	0
43	20241126	184800	26519280	8680	8680	8680	8680	0
44	20241126	184700	26519280	8680	8680	8680	8680	0
45	20241126	184600	26519280	8680	8680	8680	8680	0
46	20241126	184500	26519280	8680	8680	8680	8680	0
47	20241126	184400	26519280	8680	8680	8680	8680	0
48	20241126	184300	26519280	8680	8680	8680	8680	0
49	20241126	184200	26519280	8680	8680	8680	8680	0
50	20241126	184100	26519280	8680	8680	8680	8680	0
51	20241126	184000	26519280	8680	8680	8680	8680	0
52	20241126	183900	26519280	8680	8680	8680	8680	0
53	20241126	183800	26519280	8680	8680	8680	8680	0
54	20241126	183700	26519280	8680	8680	8680	8680	0
55	20241126	183600	26519280	8680	8680	8680	8680	0
56	20241126	183500	26519280	8680	8680	8680	8680	0
57	20241126	183400	26519280	8680	8680	8680	8680	0
58	20241126	183300	26519280	8680	8680	8680	8680	0
59	20241126	183200	26519280	8680	8680	8680	8680	0
60	20241126	183100	26519280	8680	8680	8680	8680	0
61	20241126	183000	26519280	8680	8680	8680	8680	0
62	20241126	182900	26519280	8680	8680	8680	8680	55
63	20241126	182800	26519280	8680	8680	8680	8680	0
64	20241126	182700	26519280	8680	8680	8680	8680	0
65	20241126	182600	26519280	8680	8680	8680	8680	0
66	20241126	182500	26519280	8680	8680	8680	8680	0
67	20241126	182400	26519280	8680	8680	8680	8680	0
68	20241126	182300	26519280	8680	8680	8680	8680	0
69	20241126	182200	26519280	8680	8680	8680	8680	0
70	20241126	182100	26519280	8680	8680	8680	8680	0
71	20241126	182000	26519280	8680	8680	8680	8680	0
72	20241126	181900	26519280	8680	8680	8680	8680	0
73	20241126	181800	26519280	8680	8680	8680	8680	0
74	20241126	181700	26519280	8680	8680	8680	8680	0
75	20241126	181600	26519280	8680	8680	8680	8680	0
76	20241126	181500	26519280	8680	8680	8680	8680	0
77	20241126	181400	26519280	8680	8680	8680	8680	0
78	20241126	181300	26519280	8680	8680	8680	8680	0
79	20241126	181200	26519280	8680	8680	8680	8680	0
80	20241126	181100	26519280	8680	8680	8680	8680	0
81	20241126	181000	26519280	8680	8680	8680	8680	0
82	20241126	180900	26519280	8680	8680	8680	8680	0
83	20241126	180800	26519280	8680	8680	8680	8680	0
84	20241126	180700	26519280	8680	8680	8680	8680	0
85	20241126	180600	26519280	8680	8680	8680	8680	0
86	20241126	180500	26519280	8680	8680	8680	8680	0
87	20241126	180400	26519280	8680	8680	8680	8680	0
88	20241126	180300	26519280	8680	8680	8680	8680	0
89	20241126	180200	26519280	8680	8680	8680	8680	0
90	20241126	180100	26519280	8680	8680	8680	8680	0
91	20241126	180000	26519280	8680	8680	8680	8680	0
92	20241126	175900	26519280	8680	8680	8680	8680	55
93	20241126	175800	26519280	8680	8680	8680	8680	0
94	20241126	175700	26519280	8680	8680	8680	8680	0
95	20241126	175600	26519280	8680	8680	8680	8680	0
96	20241126	175500	26519280	8680	8680	8680	8680	0
97	20241126	175400	26519280	8680	8680	8680	8680	0
98	20241126	175300	26519280	8680	8680	8680	8680	0
99	20241126	175200	26519280	8680	8680	8680	8680	0
100	20241126	175100	26519280	8680	8680	8680	8680	0
101	20241126	175000	26519280	8680	8680	8680	8680	0
102	20241126	174900	26519280	8680	8680	8680	8680	0
103	20241126	174800	26519280	8680	8680	8680	8680	0
104	20241126	174700	26519280	8680	8680	8680	8680	0
105	20241126	174600	26519280	8680	8680	8680	8680	0
106	20241126	174500	26519280	8680	8680	8680	8680	0
107	20241126	174400	26519280	8680	8680	8680	8680	0
108	20241126	174300	26519280	8680	8680	8680	8680	0
109	20241126	174200	26519280	8680	8680	8680	8680	0
110	20241126	174100	26519280	8680	8680	8680	8680	0
111	20241126	174000	26519280	8680	8680	8680	8680	0
112	20241126	173900	26519280	8680	8680	8680	8680	0
113	20241126	173800	26519280	8680	8680	8680	8680	0
114	20241126	173700	26519280	8680	8680	8680	8680	0
115	20241126	173600	26519280	8680	8680	8680	8680	0
116	20241126	173500	26519280	8680	8680	8680	8680	0
117	20241126	173400	26519280	8680	8680	8680	8680	0
118	20241126	173300	26519280	8680	8680	8680	8680	0
119	20241126	173200	26519280	8680	8680	8680	8680	0
120	20241126	173100	26519280	8680	8680	8680	8680	0
121	20241126	173000	26519280	8680	8680	8680	8680	0
122	20241126	172900	26519280	8680	8680	8680	8680	55
123	20241126	172800	26519280	8680	8680	8680	8680	0
124	20241126	172700	26519280	8680	8680	8680	8680	0
125	20241126	172600	26519280	8680	8680	8680	8680	0
126	20241126	172500	26519280	8680	8680	8680	8680	0
127	20241126	172400	26519280	8680	8680	8680	8680	0
128	20241126	172300	26519280	8680	8680	8680	8680	0
129	20241126	172200	26519280	8680	8680	8680	8680	0
130	20241126	172100	26519280	8680	8680	8680	8680	0
131	20241126	172000	26519280	8680	8680	8680	8680	0
132	20241126	171900	26519280	8680	8680	8680	8680	0
133	20241126	171800	26519280	8680	8680	8680	8680	0
134	20241126	171700	26519280	8680	8680	8680	8680	0
135	20241126	171600	26519280	8680	8680	8680	8680	0
136	20241126	171500	26519280	8680	8680	8680	8680	0
137	20241126	171400	26519280	8680	8680	8680	8680	0
138	20241126	171300	26519280	8680	8680	8680	8680	0
139	20241126	171200	26519280	8680	8680	8680	8680	0
140	20241126	171100	26519280	8680	8680	8680	8680	0
141	20241126	171000	26519280	8680	8680	8680	8680	0
142	20241126	170900	26519280	8680	8680	8680	8680	0
143	20241126	170800	26519280	8680	8680	8680	8680	0
144	20241126	170700	26519280	8680	8680	8680	8680	0
145	20241126	170600	26519280	8680	8680	8680	8680	0
146	20241126	170500	26519280	8680	8680	8680	8680	0
147	20241126	170400	26519280	8680	8680	8680	8680	0
148	20241126	170300	26519280	8680	8680	8680	8680	0
149	20241126	170200	26519280	8680	8680	8680	8680	0
150	20241126	170100	26519280	8680	8680	8680	8680	0
151	20241126	170000	26519280	8680	8680	8680	8680	0
152	20241126	165900	26519280	8680	8680	8680	8680	55
153	20241126	165800	26519280	8680	8680	8680	8680	0
154	20241126	165700	26519280	8680	8680	8680	8680	0
155	20241126	165600	26519280	8680	8680	8680	8680	0
156	20241126	165500	26519280	8680	8680	8680	8680	0
157	20241126	165400	26519280	8680	8680	8680	8680	0
158	20241126	165300	26519280	8680	8680	8680	8680	0
159	20241126	165200	26519280	8680	8680	8680	8680	0
160	20241126	165100	26519280	8680	8680	8680	8680	0
161	20241126	165000	26519280	8680	8680	8680	8680	0
162	20241126	164900	26519280	8680	8680	8680	8680	0
163	20241126	164800	26519280	8680	8680	8680	8680	0
164	20241126	164700	26519280	8680	8680	8680	8680	0
165	20241126	164600	26519280	8680	8680	8680	8680	0
166	20241126	164500	26519280	8680	8680	8680	8680	0
167	20241126	164400	26519280	8680	8680	8680	8680	0
168	20241126	164300	26519280	8680	8680	8680	8680	0
169	20241126	164200	26519280	8680	8680	8680	8680	0
170	20241126	164100	26519280	8680	8680	8680	8680	0
171	20241126	164000	26519280	8680	8680	8680	8680	0
172	20241126	163900	26519280	8680	8680	8680	8680	0
173	20241126	163800	26519280	8680	8680	8680	8680	0
174	20241126	163700	26519280	8680	8680	8680	8680	0
175	20241126	163600	26519280	8680	8680	8680	8680	0
176	20241126	163500	26519280	8680	8680	8680	8680	0
177	20241126	163400	26519280	8680	8680	8680	8680	0
178	20241126	163300	26519280	8680	8680	8680	8680	0
179	20241126	163200	26519280	8680	8680	8680	8680	0
180	20241126	163100	26519280	8680	8680	8680	8680	0
181	20241126	163000	26519280	8680	8680	8680	8680	0
182	20241126	162900	26519280	8680	8680	8680	8680	55
183	20241126	162800	26519280	8680	8680	8680	8680	0
184	20241126	162700	26519280	8680	8680	8680	8680	0
185	20241126	162600	26519280	8680	8680	8680	8680	0
186	20241126	162500	26519280	8680	8680	8680	8680	0
187	20241126	162400	26519280	8680	8680	8680	8680	0
188	20241126	162300	26519280	8680	8680	8680	8680	0
189	20241126	162200	26519280	8680	8680	8680	8680	0
190	20241126	162100	26519280	8680	8680	8680	8680	0
191	20241126	162000	26519280	8680	8680	8680	8680	0
192	20241126	161900	26519280	8680	8680	8680	8680	0
193	20241126	161800	26519280	8680	8680	8680	8680	0
194	20241126	161700	26519280	8680	8680	8680	8680	0
195	20241126	161600	26519280	8680	8680	8680	8680	0
196	20241126	161500	26519280	8680	8680	8680	8680	0
197	20241126	161400	26519280	8680	8680	8680	8680	0
198	20241126	161300	26519280	8680	8680	8680	8680	0
199	20241126	161200	26519280	8680	8680	8680	8680	0
200	20241126	161100	26519280	8680	8680	8680	8680	0
201	20241126	161000	26519280	8680	8680	8680	8680	0
202	20241126	160900	26519280	8680	8680	8680	8680	0
203	20241126	160800	26519280	8680	8680	8680	8680	0
204	20241126	160700	26519280	8680	8680	8680	8680	0
205	20241126	160600	26519280	8680	8680	8680	8680	0
206	20241126	160500	26519280	8680	8680	8680	8680	0
207	20241126	160400	26519280	8680	8680	8680	8680	0
208	20241126	160300	26519280	8680	8680	8680	8680	0
209	20241126	160200	26519280	8680	8680	8680	8680	0
210	20241126	160100	26519280	8680	8680	8680	8680	0
211	20241126	160000	26519280	8680	8680	8680	8680	0
212	20241126	155900	26519280	8680	8680	8680	8680	55
213	20241126	155800	26519280	8680	8680	8680	8680	0
214	20241126	155700	26519280	8680	8680	8680	8680	0
215	20241126	155600	26519280	8680	8680	8680	8680	0
216	20241126	155500	26519280	8680	8680	8680	8680	0
217	20241126	155400	26519280	8680	8680	8680	8680	0
218	20241126	155300	26519280	8680	8680	8680	8680	0
219	20241126	155200	26519280	8680	8680	8680	8680	0
220	20241126	155100	26519280	8680	8680	8680	8680	0
221	20241126	155000	26519280	8680	8680	8680	8680	0
222	20241126	154900	26519280	8680	8680	8680	8680	0
223	20241126	154800	26519280	8680	8680	8680	8680	0
224	20241126	154700	26519280	8680	8680	8680	8680	0
225	20241126	154600	26519280	8680	8680	8680	8680	0
226	20241126	154500	26519280	8680	8680	8680	8680	0
227	20241126	154400	26519280	8680	8680	8680	8680	0
228	20241126	154300	26519280	8680	8680	8680	8680	0
229	20241126	154200	26519280	8680	8680	8680	8680	0
230	20241126	154100	26519280	8680	8680	8680	8680	0
231	20241126	154000	26519280	8680	8680	8680	8680	0
232	20241126	153900	26519280	8680	8680	8680	8680	0
233	20241126	153800	26519280	8680	8680	8680	8680	0
234	20241126	153700	26519280	8680	8680	8680	8680	0
235	20241126	153600	26519280	8680	8680	8680	8680	0
236	20241126	153500	26519280	8680	8680	8680	8680	0
237	20241126	153400	26519280	8680	8680	8680	8680	0
238	20241126	153300	26519280	8680	8680	8680	8680	0
239	20241126	153200	26519280	8680	8680	8680	8680	0
240	20241126	153100	26519280	8680	8680	8680	8680	0
241	20241126	153000	26519280	8680	8680	8680	8680	55
242	20241126	152900	26041880	8680	8680	8680	8680	0
243	20241126	152800	26041880	8680	8680	8680	8680	0
244	20241126	152700	26041880	8680	8680	8680	8680	0
245	20241126	152600	26041880	8680	8680	8680	8680	0
246	20241126	152500	26041880	8680	8680	8680	8680	0
247	20241126	152400	26041880	8680	8680	8680	8680	0
248	20241126	152300	26041880	8680	8680	8680	8680	0
249	20241126	152200	26041880	8680	8680	8680	8680	0
250	20241126	152100	26041880	8680	8680	8680	8680	0
251	20241126	152000	26041880	8680	8680	8680	8680	0
252	20241126	151900	26041880	8680	8670	8680	8670	9
253	20241126	151800	25963840	8680	8670	8680	8670	4
254	20241126	151700	25929150	8680	8680	8680	8680	0
255	20241126	151600	25929150	8680	8680	8680	8680	7
256	20241126	151500	25868390	8690	8680	8690	8680	14
257	20241126	151400	25746860	8670	8670	8670	8670	1
258	20241126	151300	25738190	8680	8680	8680	8680	2
259	20241126	151200	25720830	8670	8670	8670	8670	0
260	20241126	151100	25720830	8670	8670	8670	8670	0
261	20241126	151000	25720830	8670	8670	8670	8670	0
262	20241126	150900	25720830	8670	8670	8670	8670	0
263	20241126	150800	25720830	8670	8640	8680	8640	7
264	20241126	150700	25660170	8680	8680	8680	8680	0
265	20241126	150600	25660170	8680	8680	8680	8680	0
266	20241126	150500	25660170	8680	8680	8680	8680	0
267	20241126	150400	25660170	8680	8680	8680	8680	0
268	20241126	150300	25660170	8680	8620	8680	8620	8
269	20241126	150200	25590970	8680	8680	8680	8680	0
270	20241126	150100	25590970	8680	8680	8680	8680	0
271	20241126	150000	25590970	8680	8630	8680	8630	2
272	20241126	145900	25573660	8670	8630	8680	8630	18
273	20241126	145800	25417910	8680	8680	8680	8620	13
274	20241126	145700	25305420	8620	8620	8680	8620	3
275	20241126	145600	25279500	8680	8680	8680	8680	0
276	20241126	145500	25279500	8680	8680	8680	8680	0
277	20241126	145400	25279500	8680	8680	8680	8680	0
278	20241126	145300	25279500	8680	8680	8680	8680	0
279	20241126	145200	25279500	8680	8680	8680	8680	0
280	20241126	145100	25279500	8680	8680	8680	8680	0
281	20241126	145000	25279500	8680	8680	8680	8680	0
282	20241126	144900	25279500	8680	8680	8680	8680	0
283	20241126	144800	25279500	8680	8680	8680	8680	0
284	20241126	144700	25279500	8680	8680	8680	8680	0
285	20241126	144600	25279500	8680	8680	8680	8680	0
286	20241126	144500	25279500	8680	8680	8680	8680	0
287	20241126	144400	25279500	8680	8620	8680	8620	2
288	20241126	144300	25262200	8680	8680	8680	8680	0
289	20241126	144200	25262200	8680	8680	8680	8680	0
290	20241126	144100	25262200	8680	8680	8680	8680	0
291	20241126	144000	25262200	8680	8680	8680	8680	0
292	20241126	143900	25262200	8680	8680	8680	8680	0
293	20241126	143800	25262200	8680	8680	8680	8680	0
294	20241126	143700	25262200	8680	8680	8680	8680	0
295	20241126	143600	25262200	8680	8680	8680	8680	0
296	20241126	143500	25262200	8680	8680	8680	8680	0
297	20241126	143400	25262200	8680	8680	8680	8680	0
298	20241126	143300	25262200	8680	8620	8680	8620	2
299	20241126	143200	25244900	8630	8630	8630	8630	0
300	20241126	143100	25244900	8630	8630	8630	8630	0
301	20241126	143000	25244900	8630	8630	8630	8630	1
302	20241126	142900	25236270	8640	8640	8640	8640	0
303	20241126	142800	25236270	8640	8640	8640	8640	0
304	20241126	142700	25236270	8640	8640	8640	8640	0
305	20241126	142600	25236270	8640	8640	8640	8640	1
306	20241126	142500	25227630	8590	8590	8590	8590	1
307	20241126	142400	25219040	8610	8610	8610	8610	0
308	20241126	142300	25219040	8610	8610	8610	8610	0
309	20241126	142200	25219040	8610	8610	8610	8610	0
310	20241126	142100	25219040	8610	8610	8610	8610	0
311	20241126	142000	25219040	8610	8580	8610	8580	150
312	20241126	141900	23930530	8580	8580	8580	8580	200
313	20241126	141800	22214530	8580	8580	8580	8580	0
314	20241126	141700	22214530	8580	8580	8580	8580	0
315	20241126	141600	22214530	8580	8580	8580	8580	0
316	20241126	141500	22214530	8580	8580	8580	8580	0
317	20241126	141400	22214530	8580	8580	8580	8580	0
318	20241126	141300	22214530	8580	8580	8580	8580	7
319	20241126	141200	22154470	8580	8580	8580	8580	0
320	20241126	141100	22154470	8580	8580	8580	8580	0
321	20241126	141000	22154470	8580	8580	8580	8580	0
322	20241126	140900	22154470	8580	8580	8580	8580	0
323	20241126	140800	22154470	8580	8580	8580	8580	0
324	20241126	140700	22154470	8580	8580	8580	8580	20
325	20241126	140600	21982870	8580	8580	8580	8580	0
326	20241126	140500	21982870	8580	8580	8580	8580	0
327	20241126	140400	21982870	8580	8580	8580	8580	0
328	20241126	140300	21982870	8580	8580	8580	8580	0
329	20241126	140200	21982870	8580	8580	8580	8580	1
330	20241126	140100	21974290	8570	8570	8570	8570	0
331	20241126	140000	21974290	8570	8570	8570	8570	3
332	20241126	135900	21948580	8570	8570	8570	8570	0
333	20241126	135800	21948580	8570	8570	8570	8570	3
334	20241126	135700	21922870	8570	8570	8570	8570	3
335	20241126	135600	21897160	8570	8570	8570	8570	3
336	20241126	135500	21871450	8570	8570	8570	8570	3
337	20241126	135400	21845740	8570	8570	8570	8570	3
338	20241126	135300	21820030	8570	8570	8570	8570	3
339	20241126	135200	21794320	8570	8570	8570	8570	3
340	20241126	135100	21768610	8570	8570	8570	8570	0
341	20241126	135000	21768610	8570	8570	8570	8570	3
342	20241126	134900	21742900	8570	8570	8580	8570	29
343	20241126	134800	21494360	8570	8580	8580	8570	4
344	20241126	134700	21460070	8570	8570	8570	8570	3
345	20241126	134600	21434360	8570	8570	8570	8570	3
346	20241126	134500	21408650	8580	8570	8580	8570	66
347	20241126	134400	20843020	8570	8570	8570	8570	3
348	20241126	134300	20817310	8570	8570	8570	8570	0
349	20241126	134200	20817310	8570	8570	8570	8570	3
350	20241126	134100	20791600	8570	8570	8570	8570	3
351	20241126	134000	20765890	8570	8580	8580	8570	4
352	20241126	133900	20731600	8570	8570	8570	8570	3
353	20241126	133800	20705890	8570	8570	8570	8570	3
354	20241126	133700	20680180	8570	8570	8570	8570	3
355	20241126	133600	20654470	8570	8570	8570	8570	3
356	20241126	133500	20628760	8580	8580	8580	8580	1
357	20241126	133400	20620180	8570	8580	8580	8570	4
358	20241126	133300	20585890	8570	8580	8580	8570	4
359	20241126	133200	20551600	8570	8590	8590	8570	303
360	20241126	133100	17952890	8570	8570	8570	8570	3
361	20241126	133000	17927180	8570	8570	8570	8570	3
362	20241126	132900	17901470	8570	8570	8570	8570	3
363	20241126	132800	17875760	8570	8570	8570	8570	5
364	20241126	132700	17832910	8570	8570	8570	8570	3
365	20241126	132600	17807200	8570	8570	8570	8570	0
366	20241126	132500	17807200	8570	8570	8570	8570	3
367	20241126	132400	17781490	8570	8570	8570	8570	3
368	20241126	132300	17755780	8570	8570	8570	8570	3
369	20241126	132200	17730070	8570	8570	8570	8570	3
370	20241126	132100	17704360	8570	8600	8600	8570	4
371	20241126	132000	17670050	8570	8570	8570	8570	3
372	20241126	131900	17644340	8570	8570	8570	8570	3
373	20241126	131800	17618630	8570	8570	8570	8570	0
374	20241126	131700	17618630	8570	8570	8570	8570	3
375	20241126	131600	17592920	8570	8570	8570	8570	3
376	20241126	131500	17567210	8570	8580	8580	8570	5
377	20241126	131400	17524350	8580	8580	8580	8580	4
378	20241126	131300	17490030	8580	8580	8580	8580	3
379	20241126	131200	17464290	8580	8580	8580	8580	4
380	20241126	131100	17429970	8580	8570	8580	8570	9
381	20241126	131000	17352800	8570	8570	8570	8570	0
382	20241126	130900	17352800	8570	8570	8570	8570	7
383	20241126	130800	17292810	8570	8570	8570	8570	3
384	20241126	130700	17267100	8570	8570	8570	8570	3
385	20241126	130600	17241390	8570	8570	8570	8570	3
386	20241126	130500	17215680	8610	8580	8610	8580	21
387	20241126	130400	17035050	8580	8580	8580	8580	4
388	20241126	130300	17000730	8580	8580	8580	8580	0
389	20241126	130200	17000730	8580	8580	8580	8580	2
390	20241126	130100	16983570	8580	8580	8580	8580	2
391	20241126	130000	16966410	8590	8590	8590	8590	0
392	20241126	125900	16966410	8590	8590	8590	8590	1
393	20241126	125800	16957820	8590	8580	8590	8580	6
394	20241126	125700	16906300	8580	8580	8580	8580	0
395	20241126	125600	16906300	8580	8580	8580	8580	1
396	20241126	125500	16897720	8590	8590	8590	8590	2
397	20241126	125400	16880540	8590	8590	8590	8590	0
398	20241126	125300	16880540	8590	8590	8590	8590	5
399	20241126	125200	16837590	8590	8590	8590	8590	1
400	20241126	125100	16829000	8590	8590	8590	8590	0
401	20241126	125000	16829000	8590	8580	8590	8580	5
402	20241126	124900	16786070	8580	8580	8580	8580	1
403	20241126	124800	16777490	8580	8580	8580	8580	0
404	20241126	124700	16777490	8580	8580	8580	8580	4
405	20241126	124600	16743170	8580	8580	8580	8580	1
406	20241126	124500	16734590	8590	8590	8590	8590	0
407	20241126	124400	16734590	8590	8590	8590	8590	3
408	20241126	124300	16708820	8590	8590	8590	8590	1
409	20241126	124200	16700230	8590	8590	8590	8590	3
410	20241126	124100	16674460	8590	8590	8590	8590	3
411	20241126	124000	16648690	8580	8580	8580	8580	1
412	20241126	123900	16640110	8580	8580	8580	8580	3
413	20241126	123800	16614370	8580	8580	8580	8580	0
414	20241126	123700	16614370	8580	8580	8580	8580	1
415	20241126	123600	16605790	8580	8580	8580	8580	5
416	20241126	123500	16562890	8580	8580	8580	8580	0
417	20241126	123400	16562890	8580	8580	8580	8580	1
418	20241126	123300	16554310	8580	8580	8580	8580	4
419	20241126	123200	16519990	8580	8580	8580	8580	0
420	20241126	123100	16519990	8580	8580	8580	8580	1
421	20241126	123000	16511410	8580	8580	8580	8580	3
422	20241126	122900	16485670	8590	8590	8590	8590	0
423	20241126	122800	16485670	8590	8590	8590	8590	3
424	20241126	122700	16459900	8590	8590	8590	8590	2
425	20241126	122600	16442720	8590	8590	8590	8590	0
426	20241126	122500	16442720	8590	8590	8590	8590	4
427	20241126	122400	16408360	8590	8590	8590	8590	1
428	20241126	122300	16399770	8590	8590	8590	8590	0
429	20241126	122200	16399770	8590	8590	8590	8590	4
430	20241126	122100	16365410	8590	8590	8590	8590	1
431	20241126	122000	16356820	8590	8590	8590	8590	0
432	20241126	121900	16356820	8590	8590	8590	8590	4
433	20241126	121800	16322460	8590	8590	8590	8590	2
434	20241126	121700	16305280	8590	8590	8590	8590	2
435	20241126	121600	16288100	8590	8580	8590	8580	3
436	20241126	121500	16262340	8580	8580	8580	8580	1
437	20241126	121400	16253760	8590	8590	8590	8590	1
438	20241126	121300	16245170	8590	8590	8590	8590	2
439	20241126	121200	16227990	8590	8590	8590	8590	1
440	20241126	121100	16219400	8590	8590	8590	8590	3
441	20241126	121000	16193630	8590	8590	8590	8590	0
442	20241126	120900	16193630	8590	8590	8590	8590	3
443	20241126	120800	16167860	8580	8580	8580	8580	4
444	20241126	120700	16133540	8580	8580	8580	8580	0
445	20241126	120600	16133540	8580	8580	8580	8580	2
446	20241126	120500	16116380	8580	8580	8580	8580	2
447	20241126	120400	16099220	8590	8590	8590	8590	0
448	20241126	120300	16099220	8590	8590	8590	8590	4
449	20241126	120200	16064860	8590	8590	8590	8590	1
450	20241126	120100	16056270	8580	8580	8580	8580	16
451	20241126	120000	15918990	8580	8580	8590	8580	9
452	20241126	115900	15841720	8580	8580	8580	8580	0
453	20241126	115800	15841720	8580	8580	8580	8580	125
454	20241126	115700	14769220	8580	8580	8580	8580	4
455	20241126	115600	14734900	8580	8580	8580	8580	2
456	20241126	115500	14717740	8580	8580	8580	8580	0
457	20241126	115400	14717740	8580	8580	8580	8580	3
458	20241126	115300	14692000	8580	8580	8580	8580	1
459	20241126	115200	14683420	8580	8580	8580	8580	3
460	20241126	115100	14657680	8580	8580	8580	8580	2
461	20241126	115000	14640520	8580	8580	8580	8580	1
462	20241126	114900	14631940	8580	8580	8580	8580	2
463	20241126	114800	14614780	8580	8580	8580	8580	2
464	20241126	114700	14597620	8580	8580	8580	8580	1
465	20241126	114600	14589040	8580	8580	8580	8580	4
466	20241126	114500	14554720	8590	8590	8590	8590	0
467	20241126	114400	14554720	8590	8580	8590	8580	2
468	20241126	114300	14537550	8580	8580	8580	8580	4
469	20241126	114200	14503230	8580	8580	8580	8580	0
470	20241126	114100	14503230	8580	8580	8580	8580	1
471	20241126	114000	14494650	8580	8580	8580	8580	4
472	20241126	113900	14460330	8580	8580	8580	8580	0
473	20241126	113800	14460330	8580	8580	8590	8580	4
474	20241126	113700	14426000	8580	8580	8580	8580	2
475	20241126	113600	14408840	8580	8580	8580	8580	0
476	20241126	113500	14408840	8580	8580	8580	8580	4
477	20241126	113400	14374520	8580	8580	8580	8580	1
478	20241126	113300	14365940	8580	8580	8580	8580	0
479	20241126	113200	14365940	8580	8580	8580	8580	4
480	20241126	113100	14331620	8580	8580	8580	8580	1
481	20241126	113000	14323040	8590	8590	8590	8590	1
482	20241126	112900	14314450	8580	8580	8580	8580	4
483	20241126	112800	14280130	8580	8580	8580	8580	2
484	20241126	112700	14262970	8580	8580	8580	8580	2
485	20241126	112600	14245810	8580	8580	8580	8580	1
486	20241126	112500	14237230	8580	8580	8580	8580	2
487	20241126	112400	14220070	8580	8580	8580	8580	3
488	20241126	112300	14194330	8580	8590	8590	8580	2
489	20241126	112200	14177160	8580	8580	8580	8580	1
490	20241126	112100	14168580	8580	8580	8580	8580	3
491	20241126	112000	14142840	8580	8580	8580	8580	0
492	20241126	111900	14142840	8580	8580	8580	8580	2
493	20241126	111800	14125680	8580	8580	8580	8580	4
494	20241126	111700	14091360	8580	8580	8580	8580	0
495	20241126	111600	14091360	8580	8580	8580	8580	1
496	20241126	111500	14082780	8580	8580	8580	8580	4
497	20241126	111400	14048460	8580	8580	8580	8580	0
498	20241126	111300	14048460	8580	8580	8580	8580	4
499	20241126	111200	14014140	8580	8580	8580	8580	1
500	20241126	111100	14005560	8590	8590	8590	8590	1
501	20241126	111000	13996970	8580	8580	8580	8580	4
502	20241126	110900	13962650	8580	8580	8580	8580	1
503	20241126	110800	13954070	8580	8580	8580	8580	0
504	20241126	110700	13954070	8580	8580	8580	8580	4
505	20241126	110600	13919750	8580	8580	8580	8580	2
506	20241126	110500	13902590	8580	8580	8580	8580	0
507	20241126	110400	13902590	8580	8580	8580	8580	3
508	20241126	110300	13876850	8580	8580	8580	8580	1
509	20241126	110200	13868270	8590	8590	8590	8590	0
510	20241126	110100	13868270	8590	8590	8610	8590	5
511	20241126	110000	13825280	8580	8580	8580	8580	1
512	20241126	105900	13816700	8580	8580	8580	8580	2
513	20241126	105800	13799540	8580	8580	8580	8580	1
514	20241126	105700	13790960	8580	8580	8580	8580	2
515	20241126	105600	13773800	8580	8580	8580	8580	3
516	20241126	105500	13748060	8580	8580	8580	8580	1
517	20241126	105400	13739480	8580	8580	8580	8580	1
518	20241126	105300	13730900	8580	8590	8590	8580	3
519	20241126	105200	13705150	8610	8610	8610	8610	0
520	20241126	105100	13705150	8610	8590	8610	8590	5
521	20241126	105000	13662180	8580	8580	8580	8580	4
522	20241126	104900	13627860	8590	8590	8590	8590	0
523	20241126	104800	13627860	8590	8590	8590	8590	0
524	20241126	104700	13627860	8590	8570	8590	8570	3
525	20241126	104600	13602120	8580	8580	8580	8580	0
526	20241126	104500	13602120	8580	8580	8580	8580	3
527	20241126	104400	13576380	8590	8570	8590	8570	5
528	20241126	104300	13533490	8570	8570	8570	8570	0
529	20241126	104200	13533490	8570	8570	8570	8570	3
530	20241126	104100	13507780	8570	8570	8570	8570	1
531	20241126	104000	13499210	8570	8570	8570	8570	0
532	20241126	103900	13499210	8570	8570	8570	8570	5
533	20241126	103800	13456360	8570	8570	8570	8570	1
534	20241126	103700	13447790	8570	8570	8570	8570	0
535	20241126	103600	13447790	8570	8570	8570	8570	3
536	20241126	103500	13422080	8570	8570	8570	8570	2
537	20241126	103400	13404940	8570	8570	8570	8570	3
538	20241126	103300	13379230	8570	8570	8570	8570	1
539	20241126	103200	13370660	8580	8580	8580	8580	0
540	20241126	103100	13370660	8580	8580	8580	8580	2
541	20241126	103000	13353500	8580	8580	8580	8580	1
542	20241126	102900	13344920	8580	8580	8580	8580	1
543	20241126	102800	13336340	8580	8580	8580	8580	4
544	20241126	102700	13302020	8590	8590	8590	8590	0
545	20241126	102600	13302020	8590	8570	8590	8570	5
546	20241126	102500	13259130	8580	8580	8580	8580	1
547	20241126	102400	13250550	8590	8590	8590	8590	0
548	20241126	102300	13250550	8590	8580	8590	8580	6
549	20241126	102200	13199060	8600	8600	8600	8600	0
550	20241126	102100	13199060	8600	8580	8600	8580	5
551	20241126	102000	13156140	8570	8570	8570	8570	1
552	20241126	101900	13147570	8580	8580	8580	8580	1
553	20241126	101800	13138990	8580	8580	8580	8580	0
554	20241126	101700	13138990	8580	8590	8590	8580	3
555	20241126	101600	13113240	8590	8590	8590	8590	1
556	20241126	101500	13104650	8600	8580	8600	8580	4
557	20241126	101400	13070300	8570	8570	8570	8570	1
558	20241126	101300	13061730	8580	8570	8580	8570	3
559	20241126	101200	13036010	8580	8580	8580	8580	0
560	20241126	101100	13036010	8580	8580	8580	8580	2
561	20241126	101000	13018850	8600	8590	8600	8590	2
562	20241126	100900	13001660	8600	8570	8600	8570	6
563	20241126	100800	12950170	8570	8570	8570	8570	2
564	20241126	100700	12933030	8570	8570	8570	8570	1
565	20241126	100600	12924460	8570	8570	8570	8570	3
566	20241126	100500	12898750	8580	8580	8580	8580	2
567	20241126	100400	12881590	8570	8570	8570	8570	6
568	20241126	100300	12830170	8600	8600	8600	8600	0
569	20241126	100200	12830170	8600	8570	8600	8570	4
570	20241126	100100	12795840	8560	8560	8560	8560	1
571	20241126	100000	12787280	8570	8560	8590	8560	7
572	20241126	095900	12727290	8560	8560	8560	8560	0
573	20241126	095800	12727290	8560	8560	8560	8560	3
574	20241126	095700	12701610	8580	8580	8580	8580	0
575	20241126	095600	12701610	8580	8580	8580	8580	0
576	20241126	095500	12701610	8580	8580	8580	8580	5
577	20241126	095400	12658710	8580	8580	8580	8580	1
578	20241126	095300	12650130	8580	8580	8580	8580	0
579	20241126	095200	12650130	8580	8580	8580	8580	234
580	20241126	095100	10642410	8570	8570	8570	8570	70
581	20241126	095000	10042510	8570	8570	8570	8570	0
582	20241126	094900	10042510	8570	8580	8580	8570	2
583	20241126	094800	10025360	8590	8570	8590	8570	4
584	20241126	094700	9991040	8590	8590	8590	8590	1
585	20241126	094600	9982450	8580	8580	8580	8580	4
586	20241126	094500	9948130	8580	8580	8580	8580	1
587	20241126	094400	9939550	8590	8590	8590	8590	0
588	20241126	094300	9939550	8590	8590	8590	8590	1
589	20241126	094200	9930960	8600	8580	8600	8580	9
590	20241126	094100	9853700	8570	8580	8580	8570	11
591	20241126	094000	9759340	8580	8580	8580	8570	9
592	20241126	093900	9682130	8570	8580	8580	8570	2
593	20241126	093800	9664980	8570	8570	8570	8570	3
594	20241126	093700	9639270	8590	8580	8590	8570	45
595	20241126	093600	9253470	8590	8580	8590	8580	2
596	20241126	093500	9236300	8580	8590	8590	8580	29
597	20241126	093400	8987210	8590	8590	8590	8590	3
598	20241126	093300	8961440	8630	8630	8630	8630	0
599	20241126	093200	8961440	8630	8630	8630	8630	240
600	20241126	093100	6890240	8640	8640	8640	8640	240
601	20241126	093000	4816640	8650	8620	8650	8620	20
602	20241126	092900	4643890	8630	8630	8630	8630	240
603	20241126	092800	2572690	8670	8670	8670	8670	0
604	20241126	092700	2572690	8670	8670	8670	8670	0
605	20241126	092600	2572690	8670	8680	8680	8670	250
606	20241126	092500	405090	8770	8770	8770	8770	0
607	20241126	092400	405090	8770	8770	8770	8770	0
608	20241126	092300	405090	8770	8770	8770	8770	0
609	20241126	092200	405090	8770	8770	8770	8770	0
610	20241126	092100	405090	8770	8770	8770	8770	0
611	20241126	092000	405090	8770	8770	8770	8770	0
612	20241126	091900	405090	8770	8770	8770	8770	5
613	20241126	091800	361240	8590	8590	8590	8590	0
614	20241126	091700	361240	8590	8590	8590	8590	0
615	20241126	091600	361240	8590	8590	8590	8590	0
616	20241126	091500	361240	8590	8590	8590	8590	0
617	20241126	091400	361240	8590	8590	8590	8590	0
618	20241126	091300	361240	8590	8590	8590	8590	5
619	20241126	091200	318290	8590	8590	8590	8590	0
620	20241126	091100	318290	8590	8590	8590	8590	0
621	20241126	091000	318290	8590	8590	8590	8590	0
622	20241126	090900	318290	8590	8590	8590	8590	0
623	20241126	090800	318290	8590	8590	8590	8590	0
624	20241126	090700	318290	8590	8590	8590	8590	0
625	20241126	090600	318290	8590	8590	8590	8590	0
626	20241126	090500	318290	8590	8590	8590	8590	0
627	20241126	090400	318290	8590	8600	8600	8590	4
628	20241126	090300	283910	8860	8850	8860	8850	10
629	20241126	090200	195360	8880	8880	8880	8880	0
630	20241126	090100	195360	8880	8880	8880	8880	22
631	20241126	090000	0	8650	8650	8650	8650	0