KissMeData/036480/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192100	83253270	9660	9660	9660	9660	148
3	20241126	192000	83253270	9660	9660	9660	9660	0
4	20241126	191900	83253270	9660	9660	9660	9660	0
5	20241126	191800	83253270	9660	9660	9660	9660	0
6	20241126	191700	83253270	9660	9660	9660	9660	0
7	20241126	191600	83253270	9660	9660	9660	9660	0
8	20241126	191500	83253270	9660	9660	9660	9660	0
9	20241126	191400	83253270	9660	9660	9660	9660	0
10	20241126	191300	83253270	9660	9660	9660	9660	0
11	20241126	191200	83253270	9660	9660	9660	9660	0
12	20241126	191100	83253270	9660	9660	9660	9660	0
13	20241126	191000	83253270	9660	9660	9660	9660	0
14	20241126	190900	83253270	9660	9660	9660	9660	0
15	20241126	190800	83253270	9660	9660	9660	9660	0
16	20241126	190700	83253270	9660	9660	9660	9660	0
17	20241126	190600	83253270	9660	9660	9660	9660	0
18	20241126	190500	83253270	9660	9660	9660	9660	0
19	20241126	190400	83253270	9660	9660	9660	9660	0
20	20241126	190300	83253270	9660	9660	9660	9660	0
21	20241126	190200	83253270	9660	9660	9660	9660	0
22	20241126	190100	83253270	9660	9660	9660	9660	0
23	20241126	190000	83253270	9660	9660	9660	9660	0
24	20241126	185900	83253270	9660	9660	9660	9660	0
25	20241126	185800	83253270	9660	9660	9660	9660	0
26	20241126	185700	83253270	9660	9660	9660	9660	0
27	20241126	185600	83253270	9660	9660	9660	9660	0
28	20241126	185500	83253270	9660	9660	9660	9660	0
29	20241126	185400	83253270	9660	9660	9660	9660	0
30	20241126	185300	83253270	9660	9660	9660	9660	0
31	20241126	185200	83253270	9660	9660	9660	9660	0
32	20241126	185100	83253270	9660	9660	9660	9660	148
33	20241126	185000	83253270	9660	9660	9660	9660	0
34	20241126	184900	83253270	9660	9660	9660	9660	0
35	20241126	184800	83253270	9660	9660	9660	9660	0
36	20241126	184700	83253270	9660	9660	9660	9660	0
37	20241126	184600	83253270	9660	9660	9660	9660	0
38	20241126	184500	83253270	9660	9660	9660	9660	0
39	20241126	184400	83253270	9660	9660	9660	9660	0
40	20241126	184300	83253270	9660	9660	9660	9660	0
41	20241126	184200	83253270	9660	9660	9660	9660	0
42	20241126	184100	83253270	9660	9660	9660	9660	0
43	20241126	184000	83253270	9660	9660	9660	9660	0
44	20241126	183900	83253270	9660	9660	9660	9660	0
45	20241126	183800	83253270	9660	9660	9660	9660	0
46	20241126	183700	83253270	9660	9660	9660	9660	0
47	20241126	183600	83253270	9660	9660	9660	9660	0
48	20241126	183500	83253270	9660	9660	9660	9660	0
49	20241126	183400	83253270	9660	9660	9660	9660	0
50	20241126	183300	83253270	9660	9660	9660	9660	0
51	20241126	183200	83253270	9660	9660	9660	9660	0
52	20241126	183100	83253270	9660	9660	9660	9660	0
53	20241126	183000	83253270	9660	9660	9660	9660	0
54	20241126	182900	83253270	9660	9660	9660	9660	0
55	20241126	182800	83253270	9660	9660	9660	9660	0
56	20241126	182700	83253270	9660	9660	9660	9660	0
57	20241126	182600	83253270	9660	9660	9660	9660	0
58	20241126	182500	83253270	9660	9660	9660	9660	0
59	20241126	182400	83253270	9660	9660	9660	9660	0
60	20241126	182300	83253270	9660	9660	9660	9660	0
61	20241126	182200	83253270	9660	9660	9660	9660	0
62	20241126	182100	83253270	9660	9660	9660	9660	148
63	20241126	182000	83253270	9660	9660	9660	9660	0
64	20241126	181900	83253270	9660	9660	9660	9660	0
65	20241126	181800	83253270	9660	9660	9660	9660	0
66	20241126	181700	83253270	9660	9660	9660	9660	0
67	20241126	181600	83253270	9660	9660	9660	9660	0
68	20241126	181500	83253270	9660	9660	9660	9660	0
69	20241126	181400	83253270	9660	9660	9660	9660	0
70	20241126	181300	83253270	9660	9660	9660	9660	0
71	20241126	181200	83253270	9660	9660	9660	9660	0
72	20241126	181100	83253270	9660	9660	9660	9660	0
73	20241126	181000	83253270	9660	9660	9660	9660	0
74	20241126	180900	83253270	9660	9660	9660	9660	0
75	20241126	180800	83253270	9660	9660	9660	9660	0
76	20241126	180700	83253270	9660	9660	9660	9660	0
77	20241126	180600	83253270	9660	9660	9660	9660	0
78	20241126	180500	83253270	9660	9660	9660	9660	0
79	20241126	180400	83253270	9660	9660	9660	9660	0
80	20241126	180300	83253270	9660	9660	9660	9660	0
81	20241126	180200	83253270	9660	9660	9660	9660	0
82	20241126	180100	83253270	9660	9660	9660	9660	0
83	20241126	180000	83253270	9660	9660	9660	9660	0
84	20241126	175900	83253270	9660	9660	9660	9660	0
85	20241126	175800	83253270	9660	9660	9660	9660	0
86	20241126	175700	83253270	9660	9660	9660	9660	0
87	20241126	175600	83253270	9660	9660	9660	9660	0
88	20241126	175500	83253270	9660	9660	9660	9660	0
89	20241126	175400	83253270	9660	9660	9660	9660	0
90	20241126	175300	83253270	9660	9660	9660	9660	0
91	20241126	175200	83253270	9660	9660	9660	9660	0
92	20241126	175100	83253270	9660	9660	9660	9660	148
93	20241126	175000	83253270	9660	9660	9660	9660	0
94	20241126	174900	83253270	9660	9660	9660	9660	0
95	20241126	174800	83253270	9660	9660	9660	9660	0
96	20241126	174700	83253270	9660	9660	9660	9660	0
97	20241126	174600	83253270	9660	9660	9660	9660	0
98	20241126	174500	83253270	9660	9660	9660	9660	0
99	20241126	174400	83253270	9660	9660	9660	9660	0
100	20241126	174300	83253270	9660	9660	9660	9660	0
101	20241126	174200	83253270	9660	9660	9660	9660	0
102	20241126	174100	83253270	9660	9660	9660	9660	0
103	20241126	174000	83253270	9660	9660	9660	9660	0
104	20241126	173900	83253270	9660	9660	9660	9660	0
105	20241126	173800	83253270	9660	9660	9660	9660	0
106	20241126	173700	83253270	9660	9660	9660	9660	0
107	20241126	173600	83253270	9660	9660	9660	9660	0
108	20241126	173500	83253270	9660	9660	9660	9660	0
109	20241126	173400	83253270	9660	9660	9660	9660	0
110	20241126	173300	83253270	9660	9660	9660	9660	0
111	20241126	173200	83253270	9660	9660	9660	9660	0
112	20241126	173100	83253270	9660	9660	9660	9660	0
113	20241126	173000	83253270	9660	9660	9660	9660	0
114	20241126	172900	83253270	9660	9660	9660	9660	0
115	20241126	172800	83253270	9660	9660	9660	9660	0
116	20241126	172700	83253270	9660	9660	9660	9660	0
117	20241126	172600	83253270	9660	9660	9660	9660	0
118	20241126	172500	83253270	9660	9660	9660	9660	0
119	20241126	172400	83253270	9660	9660	9660	9660	0
120	20241126	172300	83253270	9660	9660	9660	9660	0
121	20241126	172200	83253270	9660	9660	9660	9660	0
122	20241126	172100	83253270	9660	9660	9660	9660	148
123	20241126	172000	83253270	9660	9660	9660	9660	0
124	20241126	171900	83253270	9660	9660	9660	9660	0
125	20241126	171800	83253270	9660	9660	9660	9660	0
126	20241126	171700	83253270	9660	9660	9660	9660	0
127	20241126	171600	83253270	9660	9660	9660	9660	0
128	20241126	171500	83253270	9660	9660	9660	9660	0
129	20241126	171400	83253270	9660	9660	9660	9660	0
130	20241126	171300	83253270	9660	9660	9660	9660	0
131	20241126	171200	83253270	9660	9660	9660	9660	0
132	20241126	171100	83253270	9660	9660	9660	9660	0
133	20241126	171000	83253270	9660	9660	9660	9660	0
134	20241126	170900	83253270	9660	9660	9660	9660	0
135	20241126	170800	83253270	9660	9660	9660	9660	0
136	20241126	170700	83253270	9660	9660	9660	9660	0
137	20241126	170600	83253270	9660	9660	9660	9660	0
138	20241126	170500	83253270	9660	9660	9660	9660	0
139	20241126	170400	83253270	9660	9660	9660	9660	0
140	20241126	170300	83253270	9660	9660	9660	9660	0
141	20241126	170200	83253270	9660	9660	9660	9660	0
142	20241126	170100	83253270	9660	9660	9660	9660	0
143	20241126	170000	83253270	9660	9660	9660	9660	0
144	20241126	165900	83253270	9660	9660	9660	9660	0
145	20241126	165800	83253270	9660	9660	9660	9660	0
146	20241126	165700	83253270	9660	9660	9660	9660	0
147	20241126	165600	83253270	9660	9660	9660	9660	0
148	20241126	165500	83253270	9660	9660	9660	9660	0
149	20241126	165400	83253270	9660	9660	9660	9660	0
150	20241126	165300	83253270	9660	9660	9660	9660	0
151	20241126	165200	83253270	9660	9660	9660	9660	0
152	20241126	165100	83253270	9660	9660	9660	9660	148
153	20241126	165000	83253270	9660	9660	9660	9660	0
154	20241126	164900	83253270	9660	9660	9660	9660	0
155	20241126	164800	83253270	9660	9660	9660	9660	0
156	20241126	164700	83253270	9660	9660	9660	9660	0
157	20241126	164600	83253270	9660	9660	9660	9660	0
158	20241126	164500	83253270	9660	9660	9660	9660	0
159	20241126	164400	83253270	9660	9660	9660	9660	0
160	20241126	164300	83253270	9660	9660	9660	9660	0
161	20241126	164200	83253270	9660	9660	9660	9660	0
162	20241126	164100	83253270	9660	9660	9660	9660	0
163	20241126	164000	83253270	9660	9660	9660	9660	0
164	20241126	163900	83253270	9660	9660	9660	9660	0
165	20241126	163800	83253270	9660	9660	9660	9660	0
166	20241126	163700	83253270	9660	9660	9660	9660	0
167	20241126	163600	83253270	9660	9660	9660	9660	0
168	20241126	163500	83253270	9660	9660	9660	9660	0
169	20241126	163400	83253270	9660	9660	9660	9660	0
170	20241126	163300	83253270	9660	9660	9660	9660	0
171	20241126	163200	83253270	9660	9660	9660	9660	0
172	20241126	163100	83253270	9660	9660	9660	9660	0
173	20241126	163000	83253270	9660	9660	9660	9660	0
174	20241126	162900	83253270	9660	9660	9660	9660	0
175	20241126	162800	83253270	9660	9660	9660	9660	0
176	20241126	162700	83253270	9660	9660	9660	9660	0
177	20241126	162600	83253270	9660	9660	9660	9660	0
178	20241126	162500	83253270	9660	9660	9660	9660	0
179	20241126	162400	83253270	9660	9660	9660	9660	0
180	20241126	162300	83253270	9660	9660	9660	9660	0
181	20241126	162200	83253270	9660	9660	9660	9660	0
182	20241126	162100	83253270	9660	9660	9660	9660	148
183	20241126	162000	83253270	9660	9660	9660	9660	0
184	20241126	161900	83253270	9660	9660	9660	9660	0
185	20241126	161800	83253270	9660	9660	9660	9660	0
186	20241126	161700	83253270	9660	9660	9660	9660	0
187	20241126	161600	83253270	9660	9660	9660	9660	0
188	20241126	161500	83253270	9660	9660	9660	9660	0
189	20241126	161400	83253270	9660	9660	9660	9660	0
190	20241126	161300	83253270	9660	9660	9660	9660	0
191	20241126	161200	83253270	9660	9660	9660	9660	0
192	20241126	161100	83253270	9660	9660	9660	9660	0
193	20241126	161000	83253270	9660	9660	9660	9660	0
194	20241126	160900	83253270	9660	9660	9660	9660	0
195	20241126	160800	83253270	9660	9660	9660	9660	0
196	20241126	160700	83253270	9660	9660	9660	9660	0
197	20241126	160600	83253270	9660	9660	9660	9660	0
198	20241126	160500	83253270	9660	9660	9660	9660	0
199	20241126	160400	83253270	9660	9660	9660	9660	0
200	20241126	160300	83253270	9660	9660	9660	9660	0
201	20241126	160200	83253270	9660	9660	9660	9660	0
202	20241126	160100	83253270	9660	9660	9660	9660	0
203	20241126	160000	83253270	9660	9660	9660	9660	0
204	20241126	155900	83253270	9660	9660	9660	9660	0
205	20241126	155800	83253270	9660	9660	9660	9660	0
206	20241126	155700	83253270	9660	9660	9660	9660	0
207	20241126	155600	83253270	9660	9660	9660	9660	0
208	20241126	155500	83253270	9660	9660	9660	9660	0
209	20241126	155400	83253270	9660	9660	9660	9660	0
210	20241126	155300	83253270	9660	9660	9660	9660	0
211	20241126	155200	83253270	9660	9660	9660	9660	0
212	20241126	155100	83253270	9660	9660	9660	9660	148
213	20241126	155000	83253270	9660	9660	9660	9660	0
214	20241126	154900	83253270	9660	9660	9660	9660	0
215	20241126	154800	83253270	9660	9660	9660	9660	0
216	20241126	154700	83253270	9660	9660	9660	9660	0
217	20241126	154600	83253270	9660	9660	9660	9660	0
218	20241126	154500	83253270	9660	9660	9660	9660	0
219	20241126	154400	83253270	9660	9660	9660	9660	0
220	20241126	154300	83253270	9660	9660	9660	9660	0
221	20241126	154200	83253270	9660	9660	9660	9660	0
222	20241126	154100	83253270	9660	9660	9660	9660	0
223	20241126	154000	83253270	9660	9660	9660	9660	0
224	20241126	153900	83253270	9660	9660	9660	9660	0
225	20241126	153800	83253270	9660	9660	9660	9660	0
226	20241126	153700	83253270	9660	9660	9660	9660	0
227	20241126	153600	83253270	9660	9660	9660	9660	0
228	20241126	153500	83253270	9660	9660	9660	9660	0
229	20241126	153400	83253270	9660	9660	9660	9660	0
230	20241126	153300	83253270	9660	9660	9660	9660	0
231	20241126	153200	83253270	9660	9660	9660	9660	0
232	20241126	153100	83253270	9660	9660	9660	9660	0
233	20241126	153000	83253270	9660	9660	9660	9660	148
234	20241126	152900	81823590	9670	9670	9670	9670	0
235	20241126	152800	81823590	9670	9670	9670	9670	0
236	20241126	152700	81823590	9670	9670	9670	9670	0
237	20241126	152600	81823590	9670	9670	9670	9670	0
238	20241126	152500	81823590	9670	9670	9670	9670	0
239	20241126	152400	81823590	9670	9670	9670	9670	0
240	20241126	152300	81823590	9670	9670	9670	9670	0
241	20241126	152200	81823590	9670	9670	9670	9670	0
242	20241126	152100	81823590	9670	9670	9670	9670	0
243	20241126	152000	81823590	9670	9670	9670	9670	0
244	20241126	151900	81823590	9670	9670	9670	9670	0
245	20241126	151800	81823590	9670	9670	9670	9670	0
246	20241126	151700	81823590	9670	9620	9670	9620	11
247	20241126	151600	81717720	9680	9680	9680	9680	0
248	20241126	151500	81717720	9680	9680	9680	9680	0
249	20241126	151400	81717720	9680	9680	9680	9680	0
250	20241126	151300	81717720	9680	9680	9680	9680	0
251	20241126	151200	81717720	9680	9660	9680	9660	3
252	20241126	151100	81688710	9660	9680	9680	9660	2
253	20241126	151000	81669370	9680	9680	9680	9680	0
254	20241126	150900	81669370	9680	9680	9680	9680	0
255	20241126	150800	81669370	9680	9680	9680	9680	7
256	20241126	150700	81601610	9680	9670	9690	9670	66
257	20241126	150600	80962500	9670	9640	9670	9640	96
258	20241126	150500	80036150	9630	9590	9630	9590	346
259	20241126	150400	76711460	9580	9570	9580	9570	10
260	20241126	150300	76615670	9540	9540	9540	9540	0
261	20241126	150200	76615670	9540	9540	9540	9540	0
262	20241126	150100	76615670	9540	9540	9540	9540	0
263	20241126	150000	76615670	9540	9540	9540	9540	0
264	20241126	145900	76615670	9540	9540	9540	9540	0
265	20241126	145800	76615670	9540	9540	9540	9540	0
266	20241126	145700	76615670	9540	9540	9540	9540	0
267	20241126	145600	76615670	9540	9540	9540	9540	0
268	20241126	145500	76615670	9540	9540	9540	9540	10
269	20241126	145400	76520270	9540	9540	9540	9540	100
270	20241126	145300	75566270	9530	9530	9530	9530	0
271	20241126	145200	75566270	9530	9530	9530	9530	0
272	20241126	145100	75566270	9530	9530	9530	9530	0
273	20241126	145000	75566270	9530	9530	9530	9530	0
274	20241126	144900	75566270	9530	9530	9530	9530	0
275	20241126	144800	75566270	9530	9530	9530	9530	0
276	20241126	144700	75566270	9530	9530	9530	9530	0
277	20241126	144600	75566270	9530	9530	9530	9530	0
278	20241126	144500	75566270	9530	9530	9530	9530	0
279	20241126	144400	75566270	9530	9530	9530	9530	0
280	20241126	144300	75566270	9530	9530	9530	9530	0
281	20241126	144200	75566270	9530	9530	9530	9530	0
282	20241126	144100	75566270	9530	9530	9530	9530	0
283	20241126	144000	75566270	9530	9530	9530	9530	0
284	20241126	143900	75566270	9530	9560	9560	9530	124
285	20241126	143800	74383670	9590	9590	9590	9590	0
286	20241126	143700	74383670	9590	9590	9590	9590	0
287	20241126	143600	74383670	9590	9590	9590	9590	10
288	20241126	143500	74287770	9600	9600	9600	9600	0
289	20241126	143400	74287770	9600	9600	9600	9600	0
290	20241126	143300	74287770	9600	9600	9600	9600	0
291	20241126	143200	74287770	9600	9600	9600	9600	0
292	20241126	143100	74287770	9600	9600	9600	9600	0
293	20241126	143000	74287770	9600	9600	9600	9600	0
294	20241126	142900	74287770	9600	9600	9600	9600	0
295	20241126	142800	74287770	9600	9600	9600	9600	0
296	20241126	142700	74287770	9600	9600	9600	9600	0
297	20241126	142600	74287770	9600	9600	9600	9600	0
298	20241126	142500	74287770	9600	9560	9600	9560	2321
299	20241126	142400	52051190	9560	9560	9560	9560	0
300	20241126	142300	52051190	9560	9560	9560	9560	0
301	20241126	142200	52051190	9560	9560	9560	9560	0
302	20241126	142100	52051190	9560	9560	9560	9560	0
303	20241126	142000	52051190	9560	9560	9560	9560	0
304	20241126	141900	52051190	9560	9560	9560	9560	0
305	20241126	141800	52051190	9560	9560	9560	9560	0
306	20241126	141700	52051190	9560	9560	9560	9560	0
307	20241126	141600	52051190	9560	9560	9560	9560	66
308	20241126	141500	51420230	9560	9560	9560	9560	1
309	20241126	141400	51410670	9560	9560	9560	9560	0
310	20241126	141300	51410670	9560	9560	9560	9560	0
311	20241126	141200	51410670	9560	9560	9560	9560	52
312	20241126	141100	50913550	9560	9560	9560	9560	0
313	20241126	141000	50913550	9560	9560	9560	9560	29
314	20241126	140900	50636310	9560	9560	9560	9560	0
315	20241126	140800	50636310	9560	9560	9560	9560	0
316	20241126	140700	50636310	9560	9560	9560	9560	0
317	20241126	140600	50636310	9560	9560	9560	9560	0
318	20241126	140500	50636310	9560	9560	9560	9560	0
319	20241126	140400	50636310	9560	9560	9560	9560	0
320	20241126	140300	50636310	9560	9560	9560	9560	34
321	20241126	140200	50311270	9570	9570	9570	9570	0
322	20241126	140100	50311270	9570	9570	9570	9570	0
323	20241126	140000	50311270	9570	9570	9570	9570	0
324	20241126	135900	50311270	9570	9570	9570	9570	0
325	20241126	135800	50311270	9570	9570	9570	9570	0
326	20241126	135700	50311270	9570	9570	9570	9570	0
327	20241126	135600	50311270	9570	9570	9570	9570	0
328	20241126	135500	50311270	9570	9570	9570	9570	0
329	20241126	135400	50311270	9570	9570	9570	9570	0
330	20241126	135300	50311270	9570	9570	9570	9570	0
331	20241126	135200	50311270	9570	9570	9570	9570	0
332	20241126	135100	50311270	9570	9570	9570	9570	0
333	20241126	135000	50311270	9570	9570	9570	9570	2
334	20241126	134900	50292130	9570	9570	9570	9570	0
335	20241126	134800	50292130	9570	9570	9570	9570	33
336	20241126	134700	49976320	9580	9580	9580	9580	119
337	20241126	134600	48836300	9590	9590	9590	9590	0
338	20241126	134500	48836300	9590	9590	9590	9590	0
339	20241126	134400	48836300	9590	9590	9590	9590	0
340	20241126	134300	48836300	9590	9590	9590	9590	0
341	20241126	134200	48836300	9590	9590	9590	9590	1
342	20241126	134100	48826710	9580	9540	9580	9540	78
343	20241126	134000	48080650	9540	9540	9540	9540	0
344	20241126	133900	48080650	9540	9540	9540	9540	20
345	20241126	133800	47889850	9540	9530	9540	9500	4
346	20241126	133700	47851740	9520	9520	9520	9520	3
347	20241126	133600	47823180	9520	9520	9520	9520	1
348	20241126	133500	47813660	9500	9500	9500	9500	18
349	20241126	133400	47642660	9520	9520	9520	9520	0
350	20241126	133300	47642660	9520	9520	9520	9520	35
351	20241126	133200	47309460	9520	9520	9520	9520	0
352	20241126	133100	47309460	9520	9520	9520	9520	0
353	20241126	133000	47309460	9520	9520	9520	9520	4
354	20241126	132900	47271380	9500	9500	9500	9500	0
355	20241126	132800	47271380	9500	9500	9500	9500	44
356	20241126	132700	46853380	9500	9500	9500	9500	0
357	20241126	132600	46853380	9500	9500	9500	9500	82
358	20241126	132500	46074380	9500	9510	9510	9500	131
359	20241126	132400	44829870	9500	9500	9500	9500	0
360	20241126	132300	44829870	9500	9500	9500	9500	1
361	20241126	132200	44820370	9500	9500	9500	9500	197
362	20241126	132100	42948870	9490	9490	9490	9490	0
363	20241126	132000	42948870	9490	9490	9490	9490	0
364	20241126	131900	42948870	9490	9490	9490	9490	0
365	20241126	131800	42948870	9490	9490	9490	9490	2
366	20241126	131700	42929890	9490	9490	9490	9490	0
367	20241126	131600	42929890	9490	9490	9490	9490	0
368	20241126	131500	42929890	9490	9490	9490	9490	3
369	20241126	131400	42901420	9500	9500	9500	9500	3
370	20241126	131300	42872920	9510	9510	9510	9510	0
371	20241126	131200	42872920	9510	9510	9510	9510	0
372	20241126	131100	42872920	9510	9510	9510	9510	4
373	20241126	131000	42834880	9500	9500	9500	9500	0
374	20241126	130900	42834880	9500	9500	9500	9500	596
375	20241126	130800	37172880	9500	9500	9500	9500	72
376	20241126	130700	36488880	9500	9500	9500	9500	28
377	20241126	130600	36222880	9500	9470	9500	9470	490
378	20241126	130500	31575510	9460	9460	9460	9460	0
379	20241126	130400	31575510	9460	9460	9460	9460	0
380	20241126	130300	31575510	9460	9460	9460	9460	0
381	20241126	130200	31575510	9460	9460	9460	9460	0
382	20241126	130100	31575510	9460	9460	9460	9460	0
383	20241126	130000	31575510	9460	9460	9460	9460	39
384	20241126	125900	31206570	9460	9460	9460	9460	0
385	20241126	125800	31206570	9460	9460	9460	9460	5
386	20241126	125700	31159270	9470	9470	9470	9470	0
387	20241126	125600	31159270	9470	9470	9470	9470	0
388	20241126	125500	31159270	9470	9470	9470	9470	0
389	20241126	125400	31159270	9470	9470	9470	9470	0
390	20241126	125300	31159270	9470	9470	9470	9470	0
391	20241126	125200	31159270	9470	9470	9470	9470	0
392	20241126	125100	31159270	9470	9470	9470	9470	0
393	20241126	125000	31159270	9470	9470	9470	9470	0
394	20241126	124900	31159270	9470	9470	9470	9470	0
395	20241126	124800	31159270	9470	9470	9470	9470	0
396	20241126	124700	31159270	9470	9470	9470	9470	1
397	20241126	124600	31149800	9450	9450	9450	9450	0
398	20241126	124500	31149800	9450	9450	9450	9450	0
399	20241126	124400	31149800	9450	9450	9450	9450	0
400	20241126	124300	31149800	9450	9450	9450	9450	0
401	20241126	124200	31149800	9450	9450	9450	9450	0
402	20241126	124100	31149800	9450	9450	9450	9450	0
403	20241126	124000	31149800	9450	9450	9450	9450	0
404	20241126	123900	31149800	9450	9450	9450	9450	0
405	20241126	123800	31149800	9450	9450	9450	9450	0
406	20241126	123700	31149800	9450	9450	9450	9450	0
407	20241126	123600	31149800	9450	9450	9450	9450	0
408	20241126	123500	31149800	9450	9450	9450	9450	0
409	20241126	123400	31149800	9450	9450	9450	9450	0
410	20241126	123300	31149800	9450	9450	9450	9450	0
411	20241126	123200	31149800	9450	9450	9450	9450	0
412	20241126	123100	31149800	9450	9450	9450	9450	0
413	20241126	123000	31149800	9450	9450	9450	9450	0
414	20241126	122900	31149800	9450	9450	9450	9450	0
415	20241126	122800	31149800	9450	9450	9450	9450	0
416	20241126	122700	31149800	9450	9450	9450	9450	0
417	20241126	122600	31149800	9450	9450	9450	9450	0
418	20241126	122500	31149800	9450	9450	9450	9450	0
419	20241126	122400	31149800	9450	9450	9450	9450	0
420	20241126	122300	31149800	9450	9450	9450	9450	0
421	20241126	122200	31149800	9450	9450	9450	9450	0
422	20241126	122100	31149800	9450	9450	9450	9450	0
423	20241126	122000	31149800	9450	9450	9450	9450	0
424	20241126	121900	31149800	9450	9450	9450	9450	0
425	20241126	121800	31149800	9450	9450	9450	9450	0
426	20241126	121700	31149800	9450	9450	9450	9450	0
427	20241126	121600	31149800	9450	9450	9450	9450	28
428	20241126	121500	30885200	9450	9450	9450	9450	0
429	20241126	121400	30885200	9450	9450	9450	9450	0
430	20241126	121300	30885200	9450	9450	9450	9450	0
431	20241126	121200	30885200	9450	9450	9450	9450	0
432	20241126	121100	30885200	9450	9450	9450	9450	0
433	20241126	121000	30885200	9450	9450	9450	9450	0
434	20241126	120900	30885200	9450	9450	9450	9450	0
435	20241126	120800	30885200	9450	9450	9450	9450	0
436	20241126	120700	30885200	9450	9450	9450	9450	0
437	20241126	120600	30885200	9450	9450	9450	9450	0
438	20241126	120500	30885200	9450	9450	9450	9450	0
439	20241126	120400	30885200	9450	9450	9450	9450	0
440	20241126	120300	30885200	9450	9450	9450	9450	0
441	20241126	120200	30885200	9450	9450	9450	9450	0
442	20241126	120100	30885200	9450	9450	9450	9450	773
443	20241126	120000	23580350	9450	9450	9450	9450	0
444	20241126	115900	23580350	9450	9450	9450	9450	0
445	20241126	115800	23580350	9450	9450	9450	9450	0
446	20241126	115700	23580350	9450	9450	9450	9450	0
447	20241126	115600	23580350	9450	9450	9450	9450	200
448	20241126	115500	21690350	9440	9430	9440	9430	35
449	20241126	115400	21359960	9430	9430	9430	9430	10
450	20241126	115300	21265660	9430	9430	9430	9430	204
451	20241126	115200	19341940	9430	9430	9430	9430	318
452	20241126	115100	16343200	9400	9400	9400	9400	0
453	20241126	115000	16343200	9400	9400	9400	9400	0
454	20241126	114900	16343200	9400	9400	9400	9400	0
455	20241126	114800	16343200	9400	9400	9400	9400	0
456	20241126	114700	16343200	9400	9400	9400	9400	0
457	20241126	114600	16343200	9400	9400	9400	9400	0
458	20241126	114500	16343200	9400	9400	9400	9400	0
459	20241126	114400	16343200	9400	9400	9400	9400	0
460	20241126	114300	16343200	9400	9400	9400	9400	0
461	20241126	114200	16343200	9400	9400	9400	9400	0
462	20241126	114100	16343200	9400	9400	9400	9400	0
463	20241126	114000	16343200	9400	9400	9400	9400	0
464	20241126	113900	16343200	9400	9400	9400	9400	0
465	20241126	113800	16343200	9400	9400	9400	9400	0
466	20241126	113700	16343200	9400	9400	9400	9400	55
467	20241126	113600	15826200	9400	9400	9400	9400	0
468	20241126	113500	15826200	9400	9400	9400	9400	1
469	20241126	113400	15816800	9400	9400	9400	9400	0
470	20241126	113300	15816800	9400	9400	9400	9400	0
471	20241126	113200	15816800	9400	9400	9400	9400	0
472	20241126	113100	15816800	9400	9400	9400	9400	0
473	20241126	113000	15816800	9400	9400	9400	9400	0
474	20241126	112900	15816800	9400	9400	9400	9400	0
475	20241126	112800	15816800	9400	9400	9400	9400	0
476	20241126	112700	15816800	9400	9400	9400	9400	0
477	20241126	112600	15816800	9400	9400	9400	9400	0
478	20241126	112500	15816800	9400	9400	9400	9400	0
479	20241126	112400	15816800	9400	9400	9400	9400	0
480	20241126	112300	15816800	9400	9400	9400	9400	0
481	20241126	112200	15816800	9400	9400	9400	9400	0
482	20241126	112100	15816800	9400	9400	9400	9400	0
483	20241126	112000	15816800	9400	9400	9400	9400	0
484	20241126	111900	15816800	9400	9400	9400	9400	0
485	20241126	111800	15816800	9400	9400	9400	9400	0
486	20241126	111700	15816800	9400	9400	9400	9400	0
487	20241126	111600	15816800	9400	9400	9400	9400	80
488	20241126	111500	15064800	9400	9400	9400	9400	0
489	20241126	111400	15064800	9400	9400	9400	9400	0
490	20241126	111300	15064800	9400	9400	9400	9400	0
491	20241126	111200	15064800	9400	9400	9400	9400	0
492	20241126	111100	15064800	9400	9400	9400	9400	0
493	20241126	111000	15064800	9400	9400	9400	9400	0
494	20241126	110900	15064800	9400	9400	9400	9400	0
495	20241126	110800	15064800	9400	9400	9400	9400	0
496	20241126	110700	15064800	9400	9400	9400	9400	0
497	20241126	110600	15064800	9400	9400	9400	9400	0
498	20241126	110500	15064800	9400	9400	9400	9400	0
499	20241126	110400	15064800	9400	9400	9400	9400	0
500	20241126	110300	15064800	9400	9400	9400	9400	0
501	20241126	110200	15064800	9400	9400	9400	9400	0
502	20241126	110100	15064800	9400	9400	9400	9400	0
503	20241126	110000	15064800	9400	9400	9400	9400	0
504	20241126	105900	15064800	9400	9400	9400	9400	0
505	20241126	105800	15064800	9400	9400	9400	9400	0
506	20241126	105700	15064800	9400	9400	9400	9400	0
507	20241126	105600	15064800	9400	9400	9400	9400	0
508	20241126	105500	15064800	9400	9400	9400	9400	0
509	20241126	105400	15064800	9400	9400	9400	9400	0
510	20241126	105300	15064800	9400	9400	9400	9400	0
511	20241126	105200	15064800	9400	9400	9400	9400	4
512	20241126	105100	15027200	9400	9400	9400	9400	0
513	20241126	105000	15027200	9400	9400	9400	9400	27
514	20241126	104900	14773400	9400	9400	9400	9400	0
515	20241126	104800	14773400	9400	9400	9400	9400	0
516	20241126	104700	14773400	9400	9400	9400	9400	1
517	20241126	104600	14764000	9390	9390	9390	9390	0
518	20241126	104500	14764000	9390	9390	9390	9390	0
519	20241126	104400	14764000	9390	9390	9390	9390	0
520	20241126	104300	14764000	9390	9390	9390	9390	0
521	20241126	104200	14764000	9390	9390	9390	9390	0
522	20241126	104100	14764000	9390	9390	9390	9390	0
523	20241126	104000	14764000	9390	9390	9390	9390	0
524	20241126	103900	14764000	9390	9390	9390	9390	0
525	20241126	103800	14764000	9390	9390	9390	9390	0
526	20241126	103700	14764000	9390	9390	9390	9390	0
527	20241126	103600	14764000	9390	9390	9390	9390	0
528	20241126	103500	14764000	9390	9390	9390	9390	0
529	20241126	103400	14764000	9390	9390	9390	9390	0
530	20241126	103300	14764000	9390	9390	9390	9390	0
531	20241126	103200	14764000	9390	9390	9390	9390	0
532	20241126	103100	14764000	9390	9390	9390	9390	0
533	20241126	103000	14764000	9390	9390	9390	9390	0
534	20241126	102900	14764000	9390	9390	9390	9390	0
535	20241126	102800	14764000	9390	9390	9390	9390	0
536	20241126	102700	14764000	9390	9390	9390	9390	0
537	20241126	102600	14764000	9390	9390	9390	9390	0
538	20241126	102500	14764000	9390	9390	9390	9390	0
539	20241126	102400	14764000	9390	9390	9390	9390	0
540	20241126	102300	14764000	9390	9390	9390	9390	101
541	20241126	102200	13815610	9430	9430	9430	9430	0
542	20241126	102100	13815610	9430	9430	9430	9430	0
543	20241126	102000	13815610	9430	9430	9430	9430	0
544	20241126	101900	13815610	9430	9430	9430	9430	0
545	20241126	101800	13815610	9430	9430	9430	9430	0
546	20241126	101700	13815610	9430	9430	9430	9430	0
547	20241126	101600	13815610	9430	9430	9430	9430	0
548	20241126	101500	13815610	9430	9430	9430	9430	2
549	20241126	101400	13796750	9440	9440	9440	9440	0
550	20241126	101300	13796750	9440	9440	9440	9440	0
551	20241126	101200	13796750	9440	9440	9440	9440	0
552	20241126	101100	13796750	9440	9440	9440	9440	0
553	20241126	101000	13796750	9440	9440	9440	9440	0
554	20241126	100900	13796750	9440	9440	9440	9440	0
555	20241126	100800	13796750	9440	9440	9440	9440	0
556	20241126	100700	13796750	9440	9440	9440	9440	5
557	20241126	100600	13749550	9400	9400	9400	9400	0
558	20241126	100500	13749550	9400	9400	9400	9400	100
559	20241126	100400	12809550	9390	9390	9390	9390	0
560	20241126	100300	12809550	9390	9390	9390	9390	0
561	20241126	100200	12809550	9390	9390	9390	9390	0
562	20241126	100100	12809550	9390	9390	9390	9390	0
563	20241126	100000	12809550	9390	9390	9390	9390	0
564	20241126	095900	12809550	9390	9390	9390	9390	0
565	20241126	095800	12809550	9390	9390	9390	9390	0
566	20241126	095700	12809550	9390	9390	9390	9390	0
567	20241126	095600	12809550	9390	9390	9390	9390	0
568	20241126	095500	12809550	9390	9390	9390	9390	0
569	20241126	095400	12809550	9390	9440	9440	9390	297
570	20241126	095300	10013580	9470	9470	9470	9470	0
571	20241126	095200	10013580	9470	9470	9470	9470	0
572	20241126	095100	10013580	9470	9470	9470	9470	0
573	20241126	095000	10013580	9470	9470	9470	9470	0
574	20241126	094900	10013580	9470	9470	9470	9470	0
575	20241126	094800	10013580	9470	9470	9470	9470	0
576	20241126	094700	10013580	9470	9470	9470	9470	0
577	20241126	094600	10013580	9470	9470	9470	9470	1
578	20241126	094500	10004110	9470	9470	9470	9470	0
579	20241126	094400	10004110	9470	9470	9470	9470	0
580	20241126	094300	10004110	9470	9470	9470	9470	0
581	20241126	094200	10004110	9470	9470	9470	9470	1
582	20241126	094100	9994640	9440	9440	9440	9440	0
583	20241126	094000	9994640	9440	9440	9440	9440	140
584	20241126	093900	8673040	9470	9470	9470	9470	10
585	20241126	093800	8578340	9440	9440	9440	9440	100
586	20241126	093700	7634340	9430	9430	9430	9430	0
587	20241126	093600	7634340	9430	9430	9430	9430	254
588	20241126	093500	5239120	9400	9410	9410	9400	30
589	20241126	093400	4956920	9410	9410	9410	9410	0
590	20241126	093300	4956920	9410	9410	9410	9410	2
591	20241126	093200	4938100	9390	9390	9390	9390	0
592	20241126	093100	4938100	9390	9390	9390	9390	0
593	20241126	093000	4938100	9390	9390	9390	9390	0
594	20241126	092900	4938100	9390	9390	9390	9390	0
595	20241126	092800	4938100	9390	9390	9390	9390	0
596	20241126	092700	4938100	9390	9390	9390	9390	0
597	20241126	092600	4938100	9390	9390	9390	9390	0
598	20241126	092500	4938100	9390	9390	9390	9390	0
599	20241126	092400	4938100	9390	9390	9390	9390	0
600	20241126	092300	4938100	9390	9390	9390	9390	0
601	20241126	092200	4938100	9390	9390	9390	9390	0
602	20241126	092100	4938100	9390	9390	9390	9390	0
603	20241126	092000	4938100	9390	9390	9390	9390	2
604	20241126	091900	4919320	9390	9390	9390	9390	0
605	20241126	091800	4919320	9390	9390	9390	9390	60
606	20241126	091700	4355920	9390	9390	9390	9390	0
607	20241126	091600	4355920	9390	9390	9390	9390	0
608	20241126	091500	4355920	9390	9390	9390	9390	0
609	20241126	091400	4355920	9390	9390	9390	9390	0
610	20241126	091300	4355920	9390	9390	9390	9390	0
611	20241126	091200	4355920	9390	9390	9390	9390	0
612	20241126	091100	4355920	9390	9390	9390	9390	0
613	20241126	091000	4355920	9390	9390	9390	9390	1
614	20241126	090900	4346530	9400	9400	9400	9400	0
615	20241126	090800	4346530	9400	9400	9400	9400	0
616	20241126	090700	4346530	9400	9400	9400	9400	160
617	20241126	090600	2842530	9430	9430	9430	9430	131
618	20241126	090500	1607200	9450	9450	9450	9450	156
619	20241126	090400	133000	9500	9500	9500	9500	0
620	20241126	090300	133000	9500	9500	9500	9500	0
621	20241126	090200	133000	9500	9500	9500	9500	0
622	20241126	090100	133000	9500	9500	9500	9500	2
623	20241126	090000	114000	9500	9500	9500	9500	12