KissMeData/460470/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	215200	241214790	4150	4150	4150	4150	286
3	20241126	215100	241214790	4150	4150	4150	4150	0
4	20241126	215000	241214790	4150	4150	4150	4150	0
5	20241126	214900	241214790	4150	4150	4150	4150	0
6	20241126	214800	241214790	4150	4150	4150	4150	0
7	20241126	214700	241214790	4150	4150	4150	4150	0
8	20241126	214600	241214790	4150	4150	4150	4150	0
9	20241126	214500	241214790	4150	4150	4150	4150	0
10	20241126	214400	241214790	4150	4150	4150	4150	0
11	20241126	214300	241214790	4150	4150	4150	4150	0
12	20241126	214200	241214790	4150	4150	4150	4150	0
13	20241126	214100	241214790	4150	4150	4150	4150	0
14	20241126	214000	241214790	4150	4150	4150	4150	0
15	20241126	213900	241214790	4150	4150	4150	4150	0
16	20241126	213800	241214790	4150	4150	4150	4150	0
17	20241126	213700	241214790	4150	4150	4150	4150	0
18	20241126	213600	241214790	4150	4150	4150	4150	0
19	20241126	213500	241214790	4150	4150	4150	4150	0
20	20241126	213400	241214790	4150	4150	4150	4150	0
21	20241126	213300	241214790	4150	4150	4150	4150	0
22	20241126	213200	241214790	4150	4150	4150	4150	0
23	20241126	213100	241214790	4150	4150	4150	4150	0
24	20241126	213000	241214790	4150	4150	4150	4150	0
25	20241126	212900	241214790	4150	4150	4150	4150	0
26	20241126	212800	241214790	4150	4150	4150	4150	0
27	20241126	212700	241214790	4150	4150	4150	4150	0
28	20241126	212600	241214790	4150	4150	4150	4150	0
29	20241126	212500	241214790	4150	4150	4150	4150	0
30	20241126	212400	241214790	4150	4150	4150	4150	0
31	20241126	212300	241214790	4150	4150	4150	4150	0
32	20241126	212200	241214790	4150	4150	4150	4150	286
33	20241126	212100	241214790	4150	4150	4150	4150	0
34	20241126	212000	241214790	4150	4150	4150	4150	0
35	20241126	211900	241214790	4150	4150	4150	4150	0
36	20241126	211800	241214790	4150	4150	4150	4150	0
37	20241126	211700	241214790	4150	4150	4150	4150	0
38	20241126	211600	241214790	4150	4150	4150	4150	0
39	20241126	211500	241214790	4150	4150	4150	4150	0
40	20241126	211400	241214790	4150	4150	4150	4150	0
41	20241126	211300	241214790	4150	4150	4150	4150	0
42	20241126	211200	241214790	4150	4150	4150	4150	0
43	20241126	211100	241214790	4150	4150	4150	4150	0
44	20241126	211000	241214790	4150	4150	4150	4150	0
45	20241126	210900	241214790	4150	4150	4150	4150	0
46	20241126	210800	241214790	4150	4150	4150	4150	0
47	20241126	210700	241214790	4150	4150	4150	4150	0
48	20241126	210600	241214790	4150	4150	4150	4150	0
49	20241126	210500	241214790	4150	4150	4150	4150	0
50	20241126	210400	241214790	4150	4150	4150	4150	0
51	20241126	210300	241214790	4150	4150	4150	4150	0
52	20241126	210200	241214790	4150	4150	4150	4150	0
53	20241126	210100	241214790	4150	4150	4150	4150	0
54	20241126	210000	241214790	4150	4150	4150	4150	0
55	20241126	205900	241214790	4150	4150	4150	4150	0
56	20241126	205800	241214790	4150	4150	4150	4150	0
57	20241126	205700	241214790	4150	4150	4150	4150	0
58	20241126	205600	241214790	4150	4150	4150	4150	0
59	20241126	205500	241214790	4150	4150	4150	4150	0
60	20241126	205400	241214790	4150	4150	4150	4150	0
61	20241126	205300	241214790	4150	4150	4150	4150	0
62	20241126	205200	241214790	4150	4150	4150	4150	286
63	20241126	205100	241214790	4150	4150	4150	4150	0
64	20241126	205000	241214790	4150	4150	4150	4150	0
65	20241126	204900	241214790	4150	4150	4150	4150	0
66	20241126	204800	241214790	4150	4150	4150	4150	0
67	20241126	204700	241214790	4150	4150	4150	4150	0
68	20241126	204600	241214790	4150	4150	4150	4150	0
69	20241126	204500	241214790	4150	4150	4150	4150	0
70	20241126	204400	241214790	4150	4150	4150	4150	0
71	20241126	204300	241214790	4150	4150	4150	4150	0
72	20241126	204200	241214790	4150	4150	4150	4150	0
73	20241126	204100	241214790	4150	4150	4150	4150	0
74	20241126	204000	241214790	4150	4150	4150	4150	0
75	20241126	203900	241214790	4150	4150	4150	4150	0
76	20241126	203800	241214790	4150	4150	4150	4150	0
77	20241126	203700	241214790	4150	4150	4150	4150	0
78	20241126	203600	241214790	4150	4150	4150	4150	0
79	20241126	203500	241214790	4150	4150	4150	4150	0
80	20241126	203400	241214790	4150	4150	4150	4150	0
81	20241126	203300	241214790	4150	4150	4150	4150	0
82	20241126	203200	241214790	4150	4150	4150	4150	0
83	20241126	203100	241214790	4150	4150	4150	4150	0
84	20241126	203000	241214790	4150	4150	4150	4150	0
85	20241126	202900	241214790	4150	4150	4150	4150	0
86	20241126	202800	241214790	4150	4150	4150	4150	0
87	20241126	202700	241214790	4150	4150	4150	4150	0
88	20241126	202600	241214790	4150	4150	4150	4150	0
89	20241126	202500	241214790	4150	4150	4150	4150	0
90	20241126	202400	241214790	4150	4150	4150	4150	0
91	20241126	202300	241214790	4150	4150	4150	4150	0
92	20241126	202200	241214790	4150	4150	4150	4150	286
93	20241126	202100	241214790	4150	4150	4150	4150	0
94	20241126	202000	241214790	4150	4150	4150	4150	0
95	20241126	201900	241214790	4150	4150	4150	4150	0
96	20241126	201800	241214790	4150	4150	4150	4150	0
97	20241126	201700	241214790	4150	4150	4150	4150	0
98	20241126	201600	241214790	4150	4150	4150	4150	0
99	20241126	201500	241214790	4150	4150	4150	4150	0
100	20241126	201400	241214790	4150	4150	4150	4150	0
101	20241126	201300	241214790	4150	4150	4150	4150	0
102	20241126	201200	241214790	4150	4150	4150	4150	0
103	20241126	201100	241214790	4150	4150	4150	4150	0
104	20241126	201000	241214790	4150	4150	4150	4150	0
105	20241126	200900	241214790	4150	4150	4150	4150	0
106	20241126	200800	241214790	4150	4150	4150	4150	0
107	20241126	200700	241214790	4150	4150	4150	4150	0
108	20241126	200600	241214790	4150	4150	4150	4150	0
109	20241126	200500	241214790	4150	4150	4150	4150	0
110	20241126	200400	241214790	4150	4150	4150	4150	0
111	20241126	200300	241214790	4150	4150	4150	4150	0
112	20241126	200200	241214790	4150	4150	4150	4150	0
113	20241126	200100	241214790	4150	4150	4150	4150	0
114	20241126	200000	241214790	4150	4150	4150	4150	0
115	20241126	195900	241214790	4150	4150	4150	4150	0
116	20241126	195800	241214790	4150	4150	4150	4150	0
117	20241126	195700	241214790	4150	4150	4150	4150	0
118	20241126	195600	241214790	4150	4150	4150	4150	0
119	20241126	195500	241214790	4150	4150	4150	4150	0
120	20241126	195400	241214790	4150	4150	4150	4150	0
121	20241126	195300	241214790	4150	4150	4150	4150	0
122	20241126	195200	241214790	4150	4150	4150	4150	286
123	20241126	195100	241214790	4150	4150	4150	4150	0
124	20241126	195000	241214790	4150	4150	4150	4150	0
125	20241126	194900	241214790	4150	4150	4150	4150	0
126	20241126	194800	241214790	4150	4150	4150	4150	0
127	20241126	194700	241214790	4150	4150	4150	4150	0
128	20241126	194600	241214790	4150	4150	4150	4150	0
129	20241126	194500	241214790	4150	4150	4150	4150	0
130	20241126	194400	241214790	4150	4150	4150	4150	0
131	20241126	194300	241214790	4150	4150	4150	4150	0
132	20241126	194200	241214790	4150	4150	4150	4150	0
133	20241126	194100	241214790	4150	4150	4150	4150	0
134	20241126	194000	241214790	4150	4150	4150	4150	0
135	20241126	193900	241214790	4150	4150	4150	4150	0
136	20241126	193800	241214790	4150	4150	4150	4150	0
137	20241126	193700	241214790	4150	4150	4150	4150	0
138	20241126	193600	241214790	4150	4150	4150	4150	0
139	20241126	193500	241214790	4150	4150	4150	4150	0
140	20241126	193400	241214790	4150	4150	4150	4150	0
141	20241126	193300	241214790	4150	4150	4150	4150	0
142	20241126	193200	241214790	4150	4150	4150	4150	0
143	20241126	193100	241214790	4150	4150	4150	4150	0
144	20241126	193000	241214790	4150	4150	4150	4150	0
145	20241126	192900	241214790	4150	4150	4150	4150	0
146	20241126	192800	241214790	4150	4150	4150	4150	0
147	20241126	192700	241214790	4150	4150	4150	4150	0
148	20241126	192600	241214790	4150	4150	4150	4150	0
149	20241126	192500	241214790	4150	4150	4150	4150	0
150	20241126	192400	241214790	4150	4150	4150	4150	0
151	20241126	192300	241214790	4150	4150	4150	4150	0
152	20241126	192200	241214790	4150	4150	4150	4150	286
153	20241126	192100	241214790	4150	4150	4150	4150	0
154	20241126	192000	241214790	4150	4150	4150	4150	0
155	20241126	191900	241214790	4150	4150	4150	4150	0
156	20241126	191800	241214790	4150	4150	4150	4150	0
157	20241126	191700	241214790	4150	4150	4150	4150	0
158	20241126	191600	241214790	4150	4150	4150	4150	0
159	20241126	191500	241214790	4150	4150	4150	4150	0
160	20241126	191400	241214790	4150	4150	4150	4150	0
161	20241126	191300	241214790	4150	4150	4150	4150	0
162	20241126	191200	241214790	4150	4150	4150	4150	0
163	20241126	191100	241214790	4150	4150	4150	4150	0
164	20241126	191000	241214790	4150	4150	4150	4150	0
165	20241126	190900	241214790	4150	4150	4150	4150	0
166	20241126	190800	241214790	4150	4150	4150	4150	0
167	20241126	190700	241214790	4150	4150	4150	4150	0
168	20241126	190600	241214790	4150	4150	4150	4150	0
169	20241126	190500	241214790	4150	4150	4150	4150	0
170	20241126	190400	241214790	4150	4150	4150	4150	0
171	20241126	190300	241214790	4150	4150	4150	4150	0
172	20241126	190200	241214790	4150	4150	4150	4150	0
173	20241126	190100	241214790	4150	4150	4150	4150	0
174	20241126	190000	241214790	4150	4150	4150	4150	0
175	20241126	185900	241214790	4150	4150	4150	4150	0
176	20241126	185800	241214790	4150	4150	4150	4150	0
177	20241126	185700	241214790	4150	4150	4150	4150	0
178	20241126	185600	241214790	4150	4150	4150	4150	0
179	20241126	185500	241214790	4150	4150	4150	4150	0
180	20241126	185400	241214790	4150	4150	4150	4150	0
181	20241126	185300	241214790	4150	4150	4150	4150	0
182	20241126	185200	241214790	4150	4150	4150	4150	286
183	20241126	185100	241214790	4150	4150	4150	4150	0
184	20241126	185000	241214790	4150	4150	4150	4150	0
185	20241126	184900	241214790	4150	4150	4150	4150	0
186	20241126	184800	241214790	4150	4150	4150	4150	0
187	20241126	184700	241214790	4150	4150	4150	4150	0
188	20241126	184600	241214790	4150	4150	4150	4150	0
189	20241126	184500	241214790	4150	4150	4150	4150	0
190	20241126	184400	241214790	4150	4150	4150	4150	0
191	20241126	184300	241214790	4150	4150	4150	4150	0
192	20241126	184200	241214790	4150	4150	4150	4150	0
193	20241126	184100	241214790	4150	4150	4150	4150	0
194	20241126	184000	241214790	4150	4150	4150	4150	0
195	20241126	183900	241214790	4150	4150	4150	4150	0
196	20241126	183800	241214790	4150	4150	4150	4150	0
197	20241126	183700	241214790	4150	4150	4150	4150	0
198	20241126	183600	241214790	4150	4150	4150	4150	0
199	20241126	183500	241214790	4150	4150	4150	4150	0
200	20241126	183400	241214790	4150	4150	4150	4150	0
201	20241126	183300	241214790	4150	4150	4150	4150	0
202	20241126	183200	241214790	4150	4150	4150	4150	0
203	20241126	183100	241214790	4150	4150	4150	4150	0
204	20241126	183000	241214790	4150	4150	4150	4150	0
205	20241126	182900	241214790	4150	4150	4150	4150	0
206	20241126	182800	241214790	4150	4150	4150	4150	0
207	20241126	182700	241214790	4150	4150	4150	4150	0
208	20241126	182600	241214790	4150	4150	4150	4150	0
209	20241126	182500	241214790	4150	4150	4150	4150	0
210	20241126	182400	241214790	4150	4150	4150	4150	0
211	20241126	182300	241214790	4150	4150	4150	4150	0
212	20241126	182200	241214790	4150	4150	4150	4150	286
213	20241126	182100	241214790	4150	4150	4150	4150	0
214	20241126	182000	241214790	4150	4150	4150	4150	0
215	20241126	181900	241214790	4150	4150	4150	4150	0
216	20241126	181800	241214790	4150	4150	4150	4150	0
217	20241126	181700	241214790	4150	4150	4150	4150	0
218	20241126	181600	241214790	4150	4150	4150	4150	0
219	20241126	181500	241214790	4150	4150	4150	4150	0
220	20241126	181400	241214790	4150	4150	4150	4150	0
221	20241126	181300	241214790	4150	4150	4150	4150	0
222	20241126	181200	241214790	4150	4150	4150	4150	0
223	20241126	181100	241214790	4150	4150	4150	4150	0
224	20241126	181000	241214790	4150	4150	4150	4150	0
225	20241126	180900	241214790	4150	4150	4150	4150	0
226	20241126	180800	241214790	4150	4150	4150	4150	0
227	20241126	180700	241214790	4150	4150	4150	4150	0
228	20241126	180600	241214790	4150	4150	4150	4150	0
229	20241126	180500	241214790	4150	4150	4150	4150	0
230	20241126	180400	241214790	4150	4150	4150	4150	0
231	20241126	180300	241214790	4150	4150	4150	4150	0
232	20241126	180200	241214790	4150	4150	4150	4150	0
233	20241126	180100	241214790	4150	4150	4150	4150	0
234	20241126	180000	241214790	4150	4150	4150	4150	0
235	20241126	175900	241214790	4150	4150	4150	4150	0
236	20241126	175800	241214790	4150	4150	4150	4150	0
237	20241126	175700	241214790	4150	4150	4150	4150	0
238	20241126	175600	241214790	4150	4150	4150	4150	0
239	20241126	175500	241214790	4150	4150	4150	4150	0
240	20241126	175400	241214790	4150	4150	4150	4150	0
241	20241126	175300	241214790	4150	4150	4150	4150	0
242	20241126	175200	241214790	4150	4150	4150	4150	286
243	20241126	175100	241214790	4150	4150	4150	4150	0
244	20241126	175000	241214790	4150	4150	4150	4150	0
245	20241126	174900	241214790	4150	4150	4150	4150	0
246	20241126	174800	241214790	4150	4150	4150	4150	0
247	20241126	174700	241214790	4150	4150	4150	4150	0
248	20241126	174600	241214790	4150	4150	4150	4150	0
249	20241126	174500	241214790	4150	4150	4150	4150	0
250	20241126	174400	241214790	4150	4150	4150	4150	0
251	20241126	174300	241214790	4150	4150	4150	4150	0
252	20241126	174200	241214790	4150	4150	4150	4150	0
253	20241126	174100	241214790	4150	4150	4150	4150	0
254	20241126	174000	241214790	4150	4150	4150	4150	0
255	20241126	173900	241214790	4150	4150	4150	4150	0
256	20241126	173800	241214790	4150	4150	4150	4150	0
257	20241126	173700	241214790	4150	4150	4150	4150	0
258	20241126	173600	241214790	4150	4150	4150	4150	0
259	20241126	173500	241214790	4150	4150	4150	4150	0
260	20241126	173400	241214790	4150	4150	4150	4150	0
261	20241126	173300	241214790	4150	4150	4150	4150	0
262	20241126	173200	241214790	4150	4150	4150	4150	0
263	20241126	173100	241214790	4150	4150	4150	4150	0
264	20241126	173000	241214790	4150	4150	4150	4150	0
265	20241126	172900	241214790	4150	4150	4150	4150	0
266	20241126	172800	241214790	4150	4150	4150	4150	0
267	20241126	172700	241214790	4150	4150	4150	4150	0
268	20241126	172600	241214790	4150	4150	4150	4150	0
269	20241126	172500	241214790	4150	4150	4150	4150	0
270	20241126	172400	241214790	4150	4150	4150	4150	0
271	20241126	172300	241214790	4150	4150	4150	4150	0
272	20241126	172200	241214790	4150	4150	4150	4150	286
273	20241126	172100	241214790	4150	4150	4150	4150	0
274	20241126	172000	241214790	4150	4150	4150	4150	0
275	20241126	171900	241214790	4150	4150	4150	4150	0
276	20241126	171800	241214790	4150	4150	4150	4150	0
277	20241126	171700	241214790	4150	4150	4150	4150	0
278	20241126	171600	241214790	4150	4150	4150	4150	0
279	20241126	171500	241214790	4150	4150	4150	4150	0
280	20241126	171400	241214790	4150	4150	4150	4150	0
281	20241126	171300	241214790	4150	4150	4150	4150	0
282	20241126	171200	241214790	4150	4150	4150	4150	0
283	20241126	171100	241214790	4150	4150	4150	4150	0
284	20241126	171000	241214790	4150	4150	4150	4150	0
285	20241126	170900	241214790	4150	4150	4150	4150	0
286	20241126	170800	241214790	4150	4150	4150	4150	0
287	20241126	170700	241214790	4150	4150	4150	4150	0
288	20241126	170600	241214790	4150	4150	4150	4150	0
289	20241126	170500	241214790	4150	4150	4150	4150	0
290	20241126	170400	241214790	4150	4150	4150	4150	0
291	20241126	170300	241214790	4150	4150	4150	4150	0
292	20241126	170200	241214790	4150	4150	4150	4150	0
293	20241126	170100	241214790	4150	4150	4150	4150	0
294	20241126	170000	241214790	4150	4150	4150	4150	0
295	20241126	165900	241214790	4150	4150	4150	4150	0
296	20241126	165800	241214790	4150	4150	4150	4150	0
297	20241126	165700	241214790	4150	4150	4150	4150	0
298	20241126	165600	241214790	4150	4150	4150	4150	0
299	20241126	165500	241214790	4150	4150	4150	4150	0
300	20241126	165400	241214790	4150	4150	4150	4150	0
301	20241126	165300	241214790	4150	4150	4150	4150	0
302	20241126	165200	241214790	4150	4150	4150	4150	286
303	20241126	165100	241214790	4150	4150	4150	4150	0
304	20241126	165000	241214790	4150	4150	4150	4150	0
305	20241126	164900	241214790	4150	4150	4150	4150	0
306	20241126	164800	241214790	4150	4150	4150	4150	0
307	20241126	164700	241214790	4150	4150	4150	4150	0
308	20241126	164600	241214790	4150	4150	4150	4150	0
309	20241126	164500	241214790	4150	4150	4150	4150	0
310	20241126	164400	241214790	4150	4150	4150	4150	0
311	20241126	164300	241214790	4150	4150	4150	4150	0
312	20241126	164200	241214790	4150	4150	4150	4150	0
313	20241126	164100	241214790	4150	4150	4150	4150	0
314	20241126	164000	241214790	4150	4150	4150	4150	0
315	20241126	163900	241214790	4150	4150	4150	4150	0
316	20241126	163800	241214790	4150	4150	4150	4150	0
317	20241126	163700	241214790	4150	4150	4150	4150	0
318	20241126	163600	241214790	4150	4150	4150	4150	0
319	20241126	163500	241214790	4150	4150	4150	4150	0
320	20241126	163400	241214790	4150	4150	4150	4150	0
321	20241126	163300	241214790	4150	4150	4150	4150	0
322	20241126	163200	241214790	4150	4150	4150	4150	0
323	20241126	163100	241214790	4150	4150	4150	4150	0
324	20241126	163000	241214790	4150	4150	4150	4150	0
325	20241126	162900	241214790	4150	4150	4150	4150	0
326	20241126	162800	241214790	4150	4150	4150	4150	0
327	20241126	162700	241214790	4150	4150	4150	4150	0
328	20241126	162600	241214790	4150	4150	4150	4150	0
329	20241126	162500	241214790	4150	4150	4150	4150	0
330	20241126	162400	241214790	4150	4150	4150	4150	0
331	20241126	162300	241214790	4150	4150	4150	4150	0
332	20241126	162200	241214790	4150	4150	4150	4150	286
333	20241126	162100	241214790	4150	4150	4150	4150	0
334	20241126	162000	241214790	4150	4150	4150	4150	0
335	20241126	161900	241214790	4150	4150	4150	4150	0
336	20241126	161800	241214790	4150	4150	4150	4150	0
337	20241126	161700	241214790	4150	4150	4150	4150	0
338	20241126	161600	241214790	4150	4150	4150	4150	0
339	20241126	161500	241214790	4150	4150	4150	4150	0
340	20241126	161400	241214790	4150	4150	4150	4150	0
341	20241126	161300	241214790	4150	4150	4150	4150	0
342	20241126	161200	241214790	4150	4150	4150	4150	0
343	20241126	161100	241214790	4150	4150	4150	4150	0
344	20241126	161000	241214790	4150	4150	4150	4150	0
345	20241126	160900	241214790	4150	4150	4150	4150	0
346	20241126	160800	241214790	4150	4150	4150	4150	0
347	20241126	160700	241214790	4150	4150	4150	4150	0
348	20241126	160600	241214790	4150	4150	4150	4150	0
349	20241126	160500	241214790	4150	4150	4150	4150	0
350	20241126	160400	241214790	4150	4150	4150	4150	0
351	20241126	160300	241214790	4150	4150	4150	4150	0
352	20241126	160200	241214790	4150	4150	4150	4150	0
353	20241126	160100	241214790	4150	4150	4150	4150	0
354	20241126	160000	241214790	4150	4150	4150	4150	0
355	20241126	155900	241214790	4150	4150	4150	4150	0
356	20241126	155800	241214790	4150	4150	4150	4150	0
357	20241126	155700	241214790	4150	4150	4150	4150	0
358	20241126	155600	241214790	4150	4150	4150	4150	0
359	20241126	155500	241214790	4150	4150	4150	4150	0
360	20241126	155400	241214790	4150	4150	4150	4150	0
361	20241126	155300	241214790	4150	4150	4150	4150	0
362	20241126	155200	241214790	4150	4150	4150	4150	286
363	20241126	155100	241214790	4150	4150	4150	4150	0
364	20241126	155000	241214790	4150	4150	4150	4150	0
365	20241126	154900	241214790	4150	4150	4150	4150	0
366	20241126	154800	241214790	4150	4150	4150	4150	0
367	20241126	154700	241214790	4150	4150	4150	4150	0
368	20241126	154600	241214790	4150	4150	4150	4150	0
369	20241126	154500	241214790	4150	4150	4150	4150	0
370	20241126	154400	241214790	4150	4150	4150	4150	0
371	20241126	154300	241214790	4150	4150	4150	4150	0
372	20241126	154200	241214790	4150	4150	4150	4150	0
373	20241126	154100	241214790	4150	4150	4150	4150	0
374	20241126	154000	241214790	4150	4150	4150	4150	0
375	20241126	153900	241214790	4150	4150	4150	4150	0
376	20241126	153800	241214790	4150	4150	4150	4150	0
377	20241126	153700	241214790	4150	4150	4150	4150	0
378	20241126	153600	241214790	4150	4150	4150	4150	0
379	20241126	153500	241214790	4150	4150	4150	4150	0
380	20241126	153400	241214790	4150	4150	4150	4150	0
381	20241126	153300	241214790	4150	4150	4150	4150	0
382	20241126	153200	241214790	4150	4150	4150	4150	0
383	20241126	153100	241214790	4150	4150	4150	4150	0
384	20241126	153000	241214790	4150	4150	4150	4150	286
385	20241126	152900	240027890	4150	4150	4150	4150	0
386	20241126	152800	240027890	4150	4150	4150	4150	0
387	20241126	152700	240027890	4150	4150	4150	4150	0
388	20241126	152600	240027890	4150	4150	4150	4150	0
389	20241126	152500	240027890	4150	4150	4150	4150	0
390	20241126	152400	240027890	4150	4150	4150	4150	0
391	20241126	152300	240027890	4150	4150	4150	4150	0
392	20241126	152200	240027890	4150	4150	4150	4150	0
393	20241126	152100	240027890	4150	4150	4150	4150	0
394	20241126	152000	240027890	4150	4150	4150	4150	0
395	20241126	151900	240027890	4150	4150	4150	4150	25
396	20241126	151800	239924140	4145	4145	4145	4145	3
397	20241126	151700	239911705	4150	4145	4150	4145	30
398	20241126	151600	239787255	4150	4150	4150	4150	0
399	20241126	151500	239787255	4150	4150	4150	4150	0
400	20241126	151400	239787255	4150	4150	4150	4150	0
401	20241126	151300	239787255	4150	4150	4150	4150	0
402	20241126	151200	239787255	4150	4150	4150	4150	0
403	20241126	151100	239787255	4150	4145	4150	4145	660
404	20241126	151000	237051550	4145	4145	4145	4145	0
405	20241126	150900	237051550	4145	4150	4150	4145	2
406	20241126	150800	237043255	4145	4145	4145	4145	872
407	20241126	150700	233428815	4145	4145	4145	4145	94
408	20241126	150600	233039185	4145	4145	4145	4145	0
409	20241126	150500	233039185	4145	4140	4145	4140	2
410	20241126	150400	233030900	4125	4125	4125	4125	255
411	20241126	150300	231979025	4150	4150	4150	4150	0
412	20241126	150200	231979025	4150	4150	4150	4150	0
413	20241126	150100	231979025	4150	4150	4150	4150	0
414	20241126	150000	231979025	4150	4150	4150	4150	0
415	20241126	145900	231979025	4150	4150	4150	4150	1
416	20241126	145800	231974875	4140	4140	4140	4140	200
417	20241126	145700	231146875	4120	4120	4120	4120	30
418	20241126	145600	231023275	4140	4140	4140	4140	0
419	20241126	145500	231023275	4140	4140	4140	4140	0
420	20241126	145400	231023275	4140	4140	4140	4140	0
421	20241126	145300	231023275	4140	4140	4140	4140	1
422	20241126	145200	231019135	4140	4140	4140	4140	1
423	20241126	145100	231014995	4120	4120	4120	4120	0
424	20241126	145000	231014995	4120	4120	4120	4120	0
425	20241126	144900	231014995	4120	4140	4140	4120	15
426	20241126	144800	230952995	4140	4140	4140	4140	170
427	20241126	144700	230249195	4140	4140	4140	4135	116
428	20241126	144600	229769030	4135	4130	4135	4130	149
429	20241126	144500	229153020	4130	4130	4130	4130	383
430	20241126	144400	227571230	4115	4115	4115	4115	0
431	20241126	144300	227571230	4115	4115	4115	4105	2729
432	20241126	144200	216361350	4130	4130	4130	4130	58
433	20241126	144100	216121810	4130	4130	4130	4130	0
434	20241126	144000	216121810	4130	4120	4130	4120	308
435	20241126	143900	214850770	4120	4120	4120	4120	708
436	20241126	143800	211933810	4120	4120	4120	4120	0
437	20241126	143700	211933810	4120	4120	4120	4120	10
438	20241126	143600	211892610	4120	4120	4120	4120	0
439	20241126	143500	211892610	4120	4115	4120	4115	105
440	20241126	143400	211460385	4115	4115	4115	4115	38
441	20241126	143300	211304015	4115	4115	4115	4115	0
442	20241126	143200	211304015	4115	4115	4115	4115	0
443	20241126	143100	211304015	4115	4115	4115	4115	0
444	20241126	143000	211304015	4115	4115	4115	4115	0
445	20241126	142900	211304015	4115	4115	4115	4115	500
446	20241126	142800	209246515	4115	4115	4115	4115	0
447	20241126	142700	209246515	4115	4115	4115	4115	0
448	20241126	142600	209246515	4115	4115	4115	4115	97
449	20241126	142500	208847360	4120	4120	4120	4115	73
450	20241126	142400	208546635	4125	4125	4125	4125	13
451	20241126	142300	208493010	4125	4125	4125	4125	0
452	20241126	142200	208493010	4125	4125	4125	4125	2
453	20241126	142100	208484760	4135	4135	4135	4135	0
454	20241126	142000	208484760	4135	4135	4135	4135	0
455	20241126	141900	208484760	4135	4135	4135	4135	0
456	20241126	141800	208484760	4135	4135	4135	4135	0
457	20241126	141700	208484760	4135	4135	4135	4135	1
458	20241126	141600	208480625	4135	4135	4135	4135	1
459	20241126	141500	208476490	4120	4120	4120	4120	0
460	20241126	141400	208476490	4120	4135	4135	4120	6
461	20241126	141300	208451710	4105	4105	4105	4105	0
462	20241126	141200	208451710	4105	4105	4105	4105	0
463	20241126	141100	208451710	4105	4105	4105	4105	7
464	20241126	141000	208422975	4135	4135	4135	4135	0
465	20241126	140900	208422975	4135	4135	4135	4135	76
466	20241126	140800	208108715	4105	4105	4105	4105	0
467	20241126	140700	208108715	4105	4105	4105	4105	0
468	20241126	140600	208108715	4105	4105	4105	4105	0
469	20241126	140500	208108715	4105	4105	4105	4105	0
470	20241126	140400	208108715	4105	4105	4105	4105	0
471	20241126	140300	208108715	4105	4105	4105	4105	0
472	20241126	140200	208108715	4105	4105	4105	4105	0
473	20241126	140100	208108715	4105	4105	4105	4105	0
474	20241126	140000	208108715	4105	4105	4105	4105	3
475	20241126	135900	208096400	4105	4105	4105	4105	2
476	20241126	135800	208088190	4135	4135	4135	4135	0
477	20241126	135700	208088190	4135	4135	4135	4135	0
478	20241126	135600	208088190	4135	4135	4135	4135	0
479	20241126	135500	208088190	4135	4135	4135	4135	0
480	20241126	135400	208088190	4135	4135	4135	4135	34
481	20241126	135300	207947600	4135	4135	4135	4135	2
482	20241126	135200	207939330	4135	4135	4135	4135	1
483	20241126	135100	207935195	4100	4100	4100	4100	0
484	20241126	135000	207935195	4100	4100	4100	4100	0
485	20241126	134900	207935195	4100	4100	4100	4100	1
486	20241126	134800	207931095	4100	4100	4100	4100	2
487	20241126	134700	207922895	4145	4145	4145	4145	1
488	20241126	134600	207918750	4115	4115	4115	4100	527
489	20241126	134500	205750535	4115	4110	4115	4110	2500
490	20241126	134400	195475480	4110	4110	4110	4110	125
491	20241126	134300	194961730	4095	4095	4095	4095	0
492	20241126	134200	194961730	4095	4095	4095	4095	0
493	20241126	134100	194961730	4095	4095	4095	4095	0
494	20241126	134000	194961730	4095	4095	4095	4095	0
495	20241126	133900	194961730	4095	4095	4095	4095	0
496	20241126	133800	194961730	4095	4095	4095	4095	0
497	20241126	133700	194961730	4095	4095	4095	4095	0
498	20241126	133600	194961730	4095	4090	4095	4085	735
499	20241126	133500	191956235	4090	4095	4095	4090	350
500	20241126	133400	190523475	4100	4100	4100	4100	50
501	20241126	133300	190318475	4100	4100	4100	4100	1022
502	20241126	133200	186128275	4100	4100	4100	4100	0
503	20241126	133100	186128275	4100	4100	4100	4100	0
504	20241126	133000	186128275	4100	4100	4100	4100	23
505	20241126	132900	186033975	4105	4105	4105	4105	0
506	20241126	132800	186033975	4105	4110	4115	4105	380
507	20241126	132700	184471550	4105	4105	4105	4105	0
508	20241126	132600	184471550	4105	4105	4105	4105	0
509	20241126	132500	184471550	4105	4105	4105	4105	0
510	20241126	132400	184471550	4105	4115	4115	4105	35
511	20241126	132300	184327865	4115	4105	4115	4105	9
512	20241126	132200	184290910	4105	4105	4105	4105	0
513	20241126	132100	184290910	4105	4105	4105	4105	152
514	20241126	132000	183666950	4110	4110	4110	4110	0
515	20241126	131900	183666950	4110	4110	4110	4110	0
516	20241126	131800	183666950	4110	4110	4110	4110	0
517	20241126	131700	183666950	4110	4110	4110	4110	0
518	20241126	131600	183666950	4110	4110	4110	4110	13
519	20241126	131500	183613520	4110	4110	4110	4110	30
520	20241126	131400	183490220	4110	4115	4115	4110	44
521	20241126	131300	183309260	4115	4115	4115	4115	230
522	20241126	131200	182362810	4110	4110	4115	4110	51
523	20241126	131100	182152955	4105	4105	4105	4105	0
524	20241126	131000	182152955	4105	4115	4115	4105	289
525	20241126	130900	180964475	4120	4120	4120	4120	5
526	20241126	130800	180943875	4115	4115	4115	4115	0
527	20241126	130700	180943875	4115	4115	4115	4115	0
528	20241126	130600	180943875	4115	4115	4115	4115	0
529	20241126	130500	180943875	4115	4115	4115	4115	0
530	20241126	130400	180943875	4115	4115	4115	4115	67
531	20241126	130300	180668170	4115	4115	4115	4115	0
532	20241126	130200	180668170	4115	4115	4115	4115	0
533	20241126	130100	180668170	4115	4115	4115	4115	0
534	20241126	130000	180668170	4115	4115	4115	4115	0
535	20241126	125900	180668170	4115	4115	4115	4115	341
536	20241126	125800	179264955	4115	4115	4115	4115	84
537	20241126	125700	178919295	4115	4115	4115	4115	247
538	20241126	125600	177902890	4115	4115	4115	4115	0
539	20241126	125500	177902890	4115	4115	4115	4115	656
540	20241126	125400	175203450	4115	4125	4125	4115	279
541	20241126	125300	174053975	4125	4125	4125	4125	0
542	20241126	125200	174053975	4125	4125	4125	4125	0
543	20241126	125100	174053975	4125	4125	4125	4125	9
544	20241126	125000	174016850	4125	4125	4125	4125	68
545	20241126	124900	173736350	4120	4140	4140	4120	76
546	20241126	124800	173422825	4145	4145	4145	4145	0
547	20241126	124700	173422825	4145	4145	4145	4145	0
548	20241126	124600	173422825	4145	4145	4145	4145	0
549	20241126	124500	173422825	4145	4145	4145	4145	0
550	20241126	124400	173422825	4145	4150	4150	4145	6
551	20241126	124300	173397935	4175	4175	4175	4175	0
552	20241126	124200	173397935	4175	4175	4175	4175	2
553	20241126	124100	173389585	4150	4150	4150	4150	0
554	20241126	124000	173389585	4150	4150	4150	4150	0
555	20241126	123900	173389585	4150	4150	4150	4150	0
556	20241126	123800	173389585	4150	4150	4150	4150	1
557	20241126	123700	173385435	4150	4150	4150	4150	253
558	20241126	123600	172335485	4150	4170	4170	4150	6
559	20241126	123500	172310565	4120	4120	4120	4120	0
560	20241126	123400	172310565	4120	4130	4130	4120	257
561	20241126	123300	171250495	4135	4135	4135	4135	68
562	20241126	123200	170969315	4135	4135	4135	4135	27
563	20241126	123100	170857670	4135	4135	4135	4135	4
564	20241126	123000	170841130	4130	4135	4135	4130	35
565	20241126	122900	170696575	4135	4135	4135	4135	0
566	20241126	122800	170696575	4135	4135	4135	4135	0
567	20241126	122700	170696575	4135	4135	4135	4135	0
568	20241126	122600	170696575	4135	4140	4140	4135	627
569	20241126	122500	168103845	4180	4180	4180	4180	1
570	20241126	122400	168099665	4140	4120	4185	4120	8
571	20241126	122300	168066400	4190	4105	4190	4105	1001
572	20241126	122200	163923520	4105	4105	4105	4105	0
573	20241126	122100	163923520	4105	4105	4105	4105	2081
574	20241126	122000	155381015	4105	4110	4110	4105	29
575	20241126	121900	155261830	4110	4110	4110	4110	0
576	20241126	121800	155261830	4110	4110	4110	4110	5
577	20241126	121700	155241280	4115	4115	4115	4110	55
578	20241126	121600	155014980	4115	4115	4115	4115	0
579	20241126	121500	155014980	4115	4115	4115	4115	20
580	20241126	121400	154932680	4115	4110	4115	4110	15
581	20241126	121300	154870980	4110	4110	4110	4110	4
582	20241126	121200	154854540	4115	4115	4115	4115	0
583	20241126	121100	154854540	4115	4115	4115	4115	0
584	20241126	121000	154854540	4115	4105	4115	4105	11
585	20241126	120900	154809330	4110	4110	4110	4110	0
586	20241126	120800	154809330	4110	4110	4110	4110	0
587	20241126	120700	154809330	4110	4110	4110	4110	0
588	20241126	120600	154809330	4110	4110	4110	4110	0
589	20241126	120500	154809330	4110	4110	4110	4110	20
590	20241126	120400	154727130	4110	4115	4115	4110	23
591	20241126	120300	154632590	4115	4115	4115	4115	20
592	20241126	120200	154550290	4115	4115	4115	4115	38
593	20241126	120100	154393920	4125	4125	4125	4125	0
594	20241126	120000	154393920	4125	4120	4125	4120	10
595	20241126	115900	154352715	4120	4120	4120	4120	90
596	20241126	115800	153981915	4120	4120	4120	4120	0
597	20241126	115700	153981915	4120	4120	4120	4120	0
598	20241126	115600	153981915	4120	4120	4120	4120	0
599	20241126	115500	153981915	4120	4120	4120	4120	0
600	20241126	115400	153981915	4120	4120	4120	4120	0
601	20241126	115300	153981915	4120	4120	4120	4120	40
602	20241126	115200	153817115	4115	4115	4115	4115	0
603	20241126	115100	153817115	4115	4115	4115	4115	0
604	20241126	115000	153817115	4115	4115	4115	4115	0
605	20241126	114900	153817115	4115	4115	4115	4115	0
606	20241126	114800	153817115	4115	4115	4115	4115	0
607	20241126	114700	153817115	4115	4115	4115	4115	0
608	20241126	114600	153817115	4115	4115	4115	4115	0
609	20241126	114500	153817115	4115	4115	4115	4115	0
610	20241126	114400	153817115	4115	4115	4115	4115	463
611	20241126	114300	151911870	4110	4110	4110	4110	0
612	20241126	114200	151911870	4110	4110	4110	4110	0
613	20241126	114100	151911870	4110	4110	4110	4110	0
614	20241126	114000	151911870	4110	4105	4110	4100	54
615	20241126	113900	151690180	4095	4095	4095	4095	0
616	20241126	113800	151690180	4095	4095	4095	4095	217
617	20241126	113700	150801565	4115	4115	4115	4115	0
618	20241126	113600	150801565	4115	4115	4115	4115	0
619	20241126	113500	150801565	4115	4115	4115	4115	2
620	20241126	113400	150793335	4105	4105	4105	4105	0
621	20241126	113300	150793335	4105	4105	4105	4105	20
622	20241126	113200	150711235	4100	4100	4100	4100	25
623	20241126	113100	150608735	4090	4090	4090	4090	0
624	20241126	113000	150608735	4090	4090	4090	4090	0
625	20241126	112900	150608735	4090	4090	4090	4090	0
626	20241126	112800	150608735	4090	4090	4090	4090	0
627	20241126	112700	150608735	4090	4090	4090	4090	0
628	20241126	112600	150608735	4090	4090	4090	4090	0
629	20241126	112500	150608735	4090	4090	4090	4090	0
630	20241126	112400	150608735	4090	4090	4090	4090	0
631	20241126	112300	150608735	4090	4090	4090	4090	0
632	20241126	112200	150608735	4090	4090	4090	4090	0
633	20241126	112100	150608735	4090	4090	4095	4090	390
634	20241126	112000	149013485	4095	4095	4095	4095	0
635	20241126	111900	149013485	4095	4095	4095	4095	0
636	20241126	111800	149013485	4095	4095	4095	4095	0
637	20241126	111700	149013485	4095	4110	4110	4090	875
638	20241126	111600	145427420	4115	4115	4115	4115	18
639	20241126	111500	145353350	4120	4120	4120	4120	1
640	20241126	111400	145349230	4120	4120	4120	4120	0
641	20241126	111300	145349230	4120	4120	4120	4120	18
642	20241126	111200	145275070	4120	4120	4120	4120	20
643	20241126	111100	145192670	4120	4120	4120	4120	0
644	20241126	111000	145192670	4120	4120	4120	4120	11
645	20241126	110900	145147350	4125	4125	4125	4125	0
646	20241126	110800	145147350	4125	4125	4125	4125	0
647	20241126	110700	145147350	4125	4125	4125	4125	0
648	20241126	110600	145147350	4125	4125	4125	4125	1
649	20241126	110500	145143225	4125	4130	4130	4125	60
650	20241126	110400	144895675	4125	4125	4125	4125	0
651	20241126	110300	144895675	4125	4125	4125	4125	41
652	20241126	110200	144726550	4125	4125	4125	4125	50
653	20241126	110100	144520300	4120	4120	4120	4120	15
654	20241126	110000	144458500	4125	4125	4125	4125	0
655	20241126	105900	144458500	4125	4125	4125	4125	0
656	20241126	105800	144458500	4125	4125	4125	4125	0
657	20241126	105700	144458500	4125	4125	4125	4125	2
658	20241126	105600	144450250	4110	4110	4110	4110	0
659	20241126	105500	144450250	4110	4110	4110	4110	0
660	20241126	105400	144450250	4110	4110	4110	4110	0
661	20241126	105300	144450250	4110	4110	4110	4110	0
662	20241126	105200	144450250	4110	4110	4110	4110	0
663	20241126	105100	144450250	4110	4110	4110	4110	1
664	20241126	105000	144446140	4110	4110	4110	4110	8
665	20241126	104900	144413260	4105	4105	4105	4105	0
666	20241126	104800	144413260	4105	4105	4105	4105	2
667	20241126	104700	144405050	4115	4115	4115	4115	132
668	20241126	104600	143861870	4110	4110	4110	4110	500
669	20241126	104500	141806870	4110	4110	4110	4110	0
670	20241126	104400	141806870	4110	4105	4110	4105	110
671	20241126	104300	141354775	4105	4105	4105	4105	0
672	20241126	104200	141354775	4105	4105	4105	4105	33
673	20241126	104100	141219310	4105	4105	4105	4105	34
674	20241126	104000	141079740	4105	4110	4110	4105	28
675	20241126	103900	140964675	4110	4110	4110	4110	0
676	20241126	103800	140964675	4110	4110	4110	4110	192
677	20241126	103700	140175555	4115	4110	4115	4110	509
678	20241126	103600	138081065	4110	4110	4110	4110	0
679	20241126	103500	138081065	4110	4110	4110	4110	0
680	20241126	103400	138081065	4110	4110	4110	4110	0
681	20241126	103300	138081065	4110	4110	4110	4110	20
682	20241126	103200	137998865	4110	4115	4115	4110	198
683	20241126	103100	137184950	4115	4110	4115	4110	110
684	20241126	103000	136732350	4120	4120	4120	4120	0
685	20241126	102900	136732350	4120	4120	4120	4120	0
686	20241126	102800	136732350	4120	4120	4120	4120	0
687	20241126	102700	136732350	4120	4120	4120	4120	0
688	20241126	102600	136732350	4120	4120	4120	4120	23
689	20241126	102500	136637590	4120	4120	4120	4120	4
690	20241126	102400	136621110	4120	4120	4120	4120	0
691	20241126	102300	136621110	4120	4120	4120	4120	43
692	20241126	102200	136443950	4125	4125	4125	4125	0
693	20241126	102100	136443950	4125	4125	4125	4125	0
694	20241126	102000	136443950	4125	4125	4125	4125	0
695	20241126	101900	136443950	4125	4125	4125	4125	0
696	20241126	101800	136443950	4125	4125	4125	4125	0
697	20241126	101700	136443950	4125	4120	4125	4120	20
698	20241126	101600	136361470	4105	4105	4105	4105	0
699	20241126	101500	136361470	4105	4105	4105	4105	0
700	20241126	101400	136361470	4105	4105	4105	4105	0
701	20241126	101300	136361470	4105	4105	4105	4105	1
702	20241126	101200	136357365	4105	4105	4105	4105	0
703	20241126	101100	136357365	4105	4105	4105	4105	0
704	20241126	101000	136357365	4105	4100	4105	4100	26
705	20241126	100900	136250640	4100	4100	4100	4100	640
706	20241126	100800	133626640	4080	4100	4100	4080	24
707	20241126	100700	133528620	4095	4095	4095	4095	68
708	20241126	100600	133250160	4095	4085	4095	4085	6
709	20241126	100500	133225640	4095	4095	4095	4095	4
710	20241126	100400	133209260	4095	4095	4095	4095	3
711	20241126	100300	133196975	4070	4070	4070	4070	0
712	20241126	100200	133196975	4070	4070	4070	4070	1
713	20241126	100100	133192905	4070	4090	4090	4065	1114
714	20241126	100000	128650400	4090	4090	4090	4090	0
715	20241126	095900	128650400	4090	4090	4090	4090	123
716	20241126	095800	128147330	4065	4080	4080	4065	668
717	20241126	095700	125431660	4090	4105	4105	4090	3198
718	20241126	095600	112340585	4110	4110	4110	4110	76
719	20241126	095500	112028225	4110	4130	4130	4110	1001
720	20241126	095400	107910170	4130	4130	4130	4130	247
721	20241126	095300	106890060	4130	4140	4140	4130	299
722	20241126	095200	105653660	4150	4150	4150	4150	0
723	20241126	095100	105653660	4150	4150	4150	4150	0
724	20241126	095000	105653660	4150	4150	4150	4150	0
725	20241126	094900	105653660	4150	4150	4150	4150	0
726	20241126	094800	105653660	4150	4150	4150	4150	6
727	20241126	094700	105628760	4150	4150	4150	4150	3
728	20241126	094600	105616310	4150	4150	4150	4150	0
729	20241126	094500	105616310	4150	4150	4150	4150	0
730	20241126	094400	105616310	4150	4150	4150	4150	19
731	20241126	094300	105537460	4155	4160	4160	4155	44
732	20241126	094200	105354520	4160	4160	4160	4160	6
733	20241126	094100	105329560	4140	4140	4140	4140	0
734	20241126	094000	105329560	4140	4140	4140	4140	121
735	20241126	093900	104828620	4140	4140	4140	4140	1015
736	20241126	093800	100626520	4140	4150	4150	4140	241
737	20241126	093700	99628300	4150	4155	4155	4150	980
738	20241126	093600	95561185	4155	4155	4155	4155	1
739	20241126	093500	95557030	4150	4150	4150	4150	0
740	20241126	093400	95557030	4150	4155	4155	4150	65
741	20241126	093300	95287090	4150	4150	4150	4150	100
742	20241126	093200	94872090	4155	4165	4165	4155	701
743	20241126	093100	91958235	4165	4165	4165	4165	21
744	20241126	093000	91870770	4165	4165	4165	4165	0
745	20241126	092900	91870770	4165	4165	4165	4165	5
746	20241126	092800	91849945	4155	4165	4165	4155	90
747	20241126	092700	91475895	4155	4190	4190	4155	1401
748	20241126	092600	85608600	4195	4190	4195	4190	17
749	20241126	092500	85537310	4200	4205	4205	4200	103
750	20241126	092400	85104430	4205	4190	4205	4190	47
751	20241126	092300	84906870	4205	4200	4205	4195	1154
752	20241126	092200	80064410	4205	4225	4230	4205	150
753	20241126	092100	79433290	4205	4205	4205	4205	0
754	20241126	092000	79433290	4205	4205	4205	4205	11
755	20241126	091900	79387035	4205	4205	4205	4205	5
756	20241126	091800	79366010	4220	4235	4245	4220	1927
757	20241126	091700	71213990	4235	4225	4235	4220	441
758	20241126	091600	69348415	4195	4195	4230	4195	1090
759	20241126	091500	64738605	4195	4165	4200	4160	2224
760	20241126	091400	55442505	4160	4160	4160	4160	3
761	20241126	091300	55430025	4155	4140	4155	4140	2
762	20241126	091200	55421730	4130	4175	4175	4130	2
763	20241126	091100	55413425	4130	4130	4130	4130	360
764	20241126	091000	53926625	4135	4180	4180	4135	31
765	20241126	090900	53797720	4130	4175	4175	4130	916
766	20241126	090800	50011365	4150	4150	4150	4150	0
767	20241126	090700	50011365	4150	4150	4150	4150	608
768	20241126	090600	47488165	4150	4180	4180	4150	487
769	20241126	090500	45455085	4180	4180	4185	4180	437
770	20241126	090400	43628420	4190	4170	4190	4170	101
771	20241126	090300	43207230	4165	4110	4170	4110	1625
772	20241126	090200	36494815	4110	4130	4135	4110	4874
773	20241126	090100	16411240	4150	4130	4150	4125	3050
774	20241126	090000	3814750	4120	4090	4120	4090	930