KissMeData/060150/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194100	134199245	5080	5080	5080	5080	491
3	20241126	194000	134199245	5080	5080	5080	5080	0
4	20241126	193900	134199245	5080	5080	5080	5080	0
5	20241126	193800	134199245	5080	5080	5080	5080	0
6	20241126	193700	134199245	5080	5080	5080	5080	0
7	20241126	193600	134199245	5080	5080	5080	5080	0
8	20241126	193500	134199245	5080	5080	5080	5080	0
9	20241126	193400	134199245	5080	5080	5080	5080	0
10	20241126	193300	134199245	5080	5080	5080	5080	0
11	20241126	193200	134199245	5080	5080	5080	5080	0
12	20241126	193100	134199245	5080	5080	5080	5080	0
13	20241126	193000	134199245	5080	5080	5080	5080	0
14	20241126	192900	134199245	5080	5080	5080	5080	0
15	20241126	192800	134199245	5080	5080	5080	5080	0
16	20241126	192700	134199245	5080	5080	5080	5080	0
17	20241126	192600	134199245	5080	5080	5080	5080	0
18	20241126	192500	134199245	5080	5080	5080	5080	0
19	20241126	192400	134199245	5080	5080	5080	5080	0
20	20241126	192300	134199245	5080	5080	5080	5080	0
21	20241126	192200	134199245	5080	5080	5080	5080	0
22	20241126	192100	134199245	5080	5080	5080	5080	0
23	20241126	192000	134199245	5080	5080	5080	5080	0
24	20241126	191900	134199245	5080	5080	5080	5080	0
25	20241126	191800	134199245	5080	5080	5080	5080	0
26	20241126	191700	134199245	5080	5080	5080	5080	0
27	20241126	191600	134199245	5080	5080	5080	5080	0
28	20241126	191500	134199245	5080	5080	5080	5080	0
29	20241126	191400	134199245	5080	5080	5080	5080	0
30	20241126	191300	134199245	5080	5080	5080	5080	0
31	20241126	191200	134199245	5080	5080	5080	5080	0
32	20241126	191100	134199245	5080	5080	5080	5080	491
33	20241126	191000	134199245	5080	5080	5080	5080	0
34	20241126	190900	134199245	5080	5080	5080	5080	0
35	20241126	190800	134199245	5080	5080	5080	5080	0
36	20241126	190700	134199245	5080	5080	5080	5080	0
37	20241126	190600	134199245	5080	5080	5080	5080	0
38	20241126	190500	134199245	5080	5080	5080	5080	0
39	20241126	190400	134199245	5080	5080	5080	5080	0
40	20241126	190300	134199245	5080	5080	5080	5080	0
41	20241126	190200	134199245	5080	5080	5080	5080	0
42	20241126	190100	134199245	5080	5080	5080	5080	0
43	20241126	190000	134199245	5080	5080	5080	5080	0
44	20241126	185900	134199245	5080	5080	5080	5080	0
45	20241126	185800	134199245	5080	5080	5080	5080	0
46	20241126	185700	134199245	5080	5080	5080	5080	0
47	20241126	185600	134199245	5080	5080	5080	5080	0
48	20241126	185500	134199245	5080	5080	5080	5080	0
49	20241126	185400	134199245	5080	5080	5080	5080	0
50	20241126	185300	134199245	5080	5080	5080	5080	0
51	20241126	185200	134199245	5080	5080	5080	5080	0
52	20241126	185100	134199245	5080	5080	5080	5080	0
53	20241126	185000	134199245	5080	5080	5080	5080	0
54	20241126	184900	134199245	5080	5080	5080	5080	0
55	20241126	184800	134199245	5080	5080	5080	5080	0
56	20241126	184700	134199245	5080	5080	5080	5080	0
57	20241126	184600	134199245	5080	5080	5080	5080	0
58	20241126	184500	134199245	5080	5080	5080	5080	0
59	20241126	184400	134199245	5080	5080	5080	5080	0
60	20241126	184300	134199245	5080	5080	5080	5080	0
61	20241126	184200	134199245	5080	5080	5080	5080	0
62	20241126	184100	134199245	5080	5080	5080	5080	491
63	20241126	184000	134199245	5080	5080	5080	5080	0
64	20241126	183900	134199245	5080	5080	5080	5080	0
65	20241126	183800	134199245	5080	5080	5080	5080	0
66	20241126	183700	134199245	5080	5080	5080	5080	0
67	20241126	183600	134199245	5080	5080	5080	5080	0
68	20241126	183500	134199245	5080	5080	5080	5080	0
69	20241126	183400	134199245	5080	5080	5080	5080	0
70	20241126	183300	134199245	5080	5080	5080	5080	0
71	20241126	183200	134199245	5080	5080	5080	5080	0
72	20241126	183100	134199245	5080	5080	5080	5080	0
73	20241126	183000	134199245	5080	5080	5080	5080	0
74	20241126	182900	134199245	5080	5080	5080	5080	0
75	20241126	182800	134199245	5080	5080	5080	5080	0
76	20241126	182700	134199245	5080	5080	5080	5080	0
77	20241126	182600	134199245	5080	5080	5080	5080	0
78	20241126	182500	134199245	5080	5080	5080	5080	0
79	20241126	182400	134199245	5080	5080	5080	5080	0
80	20241126	182300	134199245	5080	5080	5080	5080	0
81	20241126	182200	134199245	5080	5080	5080	5080	0
82	20241126	182100	134199245	5080	5080	5080	5080	0
83	20241126	182000	134199245	5080	5080	5080	5080	0
84	20241126	181900	134199245	5080	5080	5080	5080	0
85	20241126	181800	134199245	5080	5080	5080	5080	0
86	20241126	181700	134199245	5080	5080	5080	5080	0
87	20241126	181600	134199245	5080	5080	5080	5080	0
88	20241126	181500	134199245	5080	5080	5080	5080	0
89	20241126	181400	134199245	5080	5080	5080	5080	0
90	20241126	181300	134199245	5080	5080	5080	5080	0
91	20241126	181200	134199245	5080	5080	5080	5080	0
92	20241126	181100	134199245	5080	5080	5080	5080	491
93	20241126	181000	134199245	5080	5080	5080	5080	0
94	20241126	180900	134199245	5080	5080	5080	5080	0
95	20241126	180800	134199245	5080	5080	5080	5080	0
96	20241126	180700	134199245	5080	5080	5080	5080	0
97	20241126	180600	134199245	5080	5080	5080	5080	0
98	20241126	180500	134199245	5080	5080	5080	5080	0
99	20241126	180400	134199245	5080	5080	5080	5080	0
100	20241126	180300	134199245	5080	5080	5080	5080	0
101	20241126	180200	134199245	5080	5080	5080	5080	0
102	20241126	180100	134199245	5080	5080	5080	5080	0
103	20241126	180000	134199245	5080	5080	5080	5080	0
104	20241126	175900	134199245	5080	5080	5080	5080	0
105	20241126	175800	134199245	5080	5080	5080	5080	0
106	20241126	175700	134199245	5080	5080	5080	5080	0
107	20241126	175600	134199245	5080	5080	5080	5080	0
108	20241126	175500	134199245	5080	5080	5080	5080	0
109	20241126	175400	134199245	5080	5080	5080	5080	0
110	20241126	175300	134199245	5080	5080	5080	5080	0
111	20241126	175200	134199245	5080	5080	5080	5080	0
112	20241126	175100	134199245	5080	5080	5080	5080	0
113	20241126	175000	134199245	5080	5080	5080	5080	0
114	20241126	174900	134199245	5080	5080	5080	5080	0
115	20241126	174800	134199245	5080	5080	5080	5080	0
116	20241126	174700	134199245	5080	5080	5080	5080	0
117	20241126	174600	134199245	5080	5080	5080	5080	0
118	20241126	174500	134199245	5080	5080	5080	5080	0
119	20241126	174400	134199245	5080	5080	5080	5080	0
120	20241126	174300	134199245	5080	5080	5080	5080	0
121	20241126	174200	134199245	5080	5080	5080	5080	0
122	20241126	174100	134199245	5080	5080	5080	5080	491
123	20241126	174000	134199245	5080	5080	5080	5080	0
124	20241126	173900	134199245	5080	5080	5080	5080	0
125	20241126	173800	134199245	5080	5080	5080	5080	0
126	20241126	173700	134199245	5080	5080	5080	5080	0
127	20241126	173600	134199245	5080	5080	5080	5080	0
128	20241126	173500	134199245	5080	5080	5080	5080	0
129	20241126	173400	134199245	5080	5080	5080	5080	0
130	20241126	173300	134199245	5080	5080	5080	5080	0
131	20241126	173200	134199245	5080	5080	5080	5080	0
132	20241126	173100	134199245	5080	5080	5080	5080	0
133	20241126	173000	134199245	5080	5080	5080	5080	0
134	20241126	172900	134199245	5080	5080	5080	5080	0
135	20241126	172800	134199245	5080	5080	5080	5080	0
136	20241126	172700	134199245	5080	5080	5080	5080	0
137	20241126	172600	134199245	5080	5080	5080	5080	0
138	20241126	172500	134199245	5080	5080	5080	5080	0
139	20241126	172400	134199245	5080	5080	5080	5080	0
140	20241126	172300	134199245	5080	5080	5080	5080	0
141	20241126	172200	134199245	5080	5080	5080	5080	0
142	20241126	172100	134199245	5080	5080	5080	5080	0
143	20241126	172000	134199245	5080	5080	5080	5080	0
144	20241126	171900	134199245	5080	5080	5080	5080	0
145	20241126	171800	134199245	5080	5080	5080	5080	0
146	20241126	171700	134199245	5080	5080	5080	5080	0
147	20241126	171600	134199245	5080	5080	5080	5080	0
148	20241126	171500	134199245	5080	5080	5080	5080	0
149	20241126	171400	134199245	5080	5080	5080	5080	0
150	20241126	171300	134199245	5080	5080	5080	5080	0
151	20241126	171200	134199245	5080	5080	5080	5080	0
152	20241126	171100	134199245	5080	5080	5080	5080	491
153	20241126	171000	134199245	5080	5080	5080	5080	0
154	20241126	170900	134199245	5080	5080	5080	5080	0
155	20241126	170800	134199245	5080	5080	5080	5080	0
156	20241126	170700	134199245	5080	5080	5080	5080	0
157	20241126	170600	134199245	5080	5080	5080	5080	0
158	20241126	170500	134199245	5080	5080	5080	5080	0
159	20241126	170400	134199245	5080	5080	5080	5080	0
160	20241126	170300	134199245	5080	5080	5080	5080	0
161	20241126	170200	134199245	5080	5080	5080	5080	0
162	20241126	170100	134199245	5080	5080	5080	5080	0
163	20241126	170000	134199245	5080	5080	5080	5080	0
164	20241126	165900	134199245	5080	5080	5080	5080	0
165	20241126	165800	134199245	5080	5080	5080	5080	0
166	20241126	165700	134199245	5080	5080	5080	5080	0
167	20241126	165600	134199245	5080	5080	5080	5080	0
168	20241126	165500	134199245	5080	5080	5080	5080	0
169	20241126	165400	134199245	5080	5080	5080	5080	0
170	20241126	165300	134199245	5080	5080	5080	5080	0
171	20241126	165200	134199245	5080	5080	5080	5080	0
172	20241126	165100	134199245	5080	5080	5080	5080	0
173	20241126	165000	134199245	5080	5080	5080	5080	0
174	20241126	164900	134199245	5080	5080	5080	5080	0
175	20241126	164800	134199245	5080	5080	5080	5080	0
176	20241126	164700	134199245	5080	5080	5080	5080	0
177	20241126	164600	134199245	5080	5080	5080	5080	0
178	20241126	164500	134199245	5080	5080	5080	5080	0
179	20241126	164400	134199245	5080	5080	5080	5080	0
180	20241126	164300	134199245	5080	5080	5080	5080	0
181	20241126	164200	134199245	5080	5080	5080	5080	0
182	20241126	164100	134199245	5080	5080	5080	5080	491
183	20241126	164000	134199245	5080	5080	5080	5080	0
184	20241126	163900	134199245	5080	5080	5080	5080	0
185	20241126	163800	134199245	5080	5080	5080	5080	0
186	20241126	163700	134199245	5080	5080	5080	5080	0
187	20241126	163600	134199245	5080	5080	5080	5080	0
188	20241126	163500	134199245	5080	5080	5080	5080	0
189	20241126	163400	134199245	5080	5080	5080	5080	0
190	20241126	163300	134199245	5080	5080	5080	5080	0
191	20241126	163200	134199245	5080	5080	5080	5080	0
192	20241126	163100	134199245	5080	5080	5080	5080	0
193	20241126	163000	134199245	5080	5080	5080	5080	0
194	20241126	162900	134199245	5080	5080	5080	5080	0
195	20241126	162800	134199245	5080	5080	5080	5080	0
196	20241126	162700	134199245	5080	5080	5080	5080	0
197	20241126	162600	134199245	5080	5080	5080	5080	0
198	20241126	162500	134199245	5080	5080	5080	5080	0
199	20241126	162400	134199245	5080	5080	5080	5080	0
200	20241126	162300	134199245	5080	5080	5080	5080	0
201	20241126	162200	134199245	5080	5080	5080	5080	0
202	20241126	162100	134199245	5080	5080	5080	5080	0
203	20241126	162000	134199245	5080	5080	5080	5080	0
204	20241126	161900	134199245	5080	5080	5080	5080	0
205	20241126	161800	134199245	5080	5080	5080	5080	0
206	20241126	161700	134199245	5080	5080	5080	5080	0
207	20241126	161600	134199245	5080	5080	5080	5080	0
208	20241126	161500	134199245	5080	5080	5080	5080	0
209	20241126	161400	134199245	5080	5080	5080	5080	0
210	20241126	161300	134199245	5080	5080	5080	5080	0
211	20241126	161200	134199245	5080	5080	5080	5080	0
212	20241126	161100	134199245	5080	5080	5080	5080	491
213	20241126	161000	134199245	5080	5080	5080	5080	0
214	20241126	160900	134199245	5080	5080	5080	5080	0
215	20241126	160800	134199245	5080	5080	5080	5080	0
216	20241126	160700	134199245	5080	5080	5080	5080	0
217	20241126	160600	134199245	5080	5080	5080	5080	0
218	20241126	160500	134199245	5080	5080	5080	5080	0
219	20241126	160400	134199245	5080	5080	5080	5080	0
220	20241126	160300	134199245	5080	5080	5080	5080	0
221	20241126	160200	134199245	5080	5080	5080	5080	0
222	20241126	160100	134199245	5080	5080	5080	5080	0
223	20241126	160000	134199245	5080	5080	5080	5080	0
224	20241126	155900	134199245	5080	5080	5080	5080	0
225	20241126	155800	134199245	5080	5080	5080	5080	0
226	20241126	155700	134199245	5080	5080	5080	5080	0
227	20241126	155600	134199245	5080	5080	5080	5080	0
228	20241126	155500	134199245	5080	5080	5080	5080	0
229	20241126	155400	134199245	5080	5080	5080	5080	0
230	20241126	155300	134199245	5080	5080	5080	5080	0
231	20241126	155200	134199245	5080	5080	5080	5080	0
232	20241126	155100	134199245	5080	5080	5080	5080	0
233	20241126	155000	134199245	5080	5080	5080	5080	0
234	20241126	154900	134199245	5080	5080	5080	5080	0
235	20241126	154800	134199245	5080	5080	5080	5080	0
236	20241126	154700	134199245	5080	5080	5080	5080	0
237	20241126	154600	134199245	5080	5080	5080	5080	0
238	20241126	154500	134199245	5080	5080	5080	5080	0
239	20241126	154400	134199245	5080	5080	5080	5080	0
240	20241126	154300	134199245	5080	5080	5080	5080	0
241	20241126	154200	134199245	5080	5080	5080	5080	0
242	20241126	154100	134199245	5080	5080	5080	5080	491
243	20241126	154000	134199245	5080	5080	5080	5080	0
244	20241126	153900	134199245	5080	5080	5080	5080	0
245	20241126	153800	134199245	5080	5080	5080	5080	0
246	20241126	153700	134199245	5080	5080	5080	5080	0
247	20241126	153600	134199245	5080	5080	5080	5080	0
248	20241126	153500	134199245	5080	5080	5080	5080	0
249	20241126	153400	134199245	5080	5080	5080	5080	0
250	20241126	153300	134199245	5080	5080	5080	5080	0
251	20241126	153200	134199245	5080	5080	5080	5080	0
252	20241126	153100	134199245	5080	5080	5080	5080	0
253	20241126	153000	134199245	5080	5080	5080	5080	491
254	20241126	152900	131704965	5080	5080	5080	5080	0
255	20241126	152800	131704965	5080	5080	5080	5080	0
256	20241126	152700	131704965	5080	5080	5080	5080	0
257	20241126	152600	131704965	5080	5080	5080	5080	0
258	20241126	152500	131704965	5080	5080	5080	5080	0
259	20241126	152400	131704965	5080	5080	5080	5080	0
260	20241126	152300	131704965	5080	5080	5080	5080	0
261	20241126	152200	131704965	5080	5080	5080	5080	0
262	20241126	152100	131704965	5080	5080	5080	5080	0
263	20241126	152000	131704965	5080	5080	5080	5080	0
264	20241126	151900	131704965	5080	5090	5090	5080	41
265	20241126	151800	131496285	5090	5090	5090	5090	5
266	20241126	151700	131470835	5090	5090	5090	5090	70
267	20241126	151600	131114535	5090	5090	5090	5090	20
268	20241126	151500	131012735	5090	5080	5090	5080	96
269	20241126	151400	130525045	5080	5080	5080	5080	0
270	20241126	151300	130525045	5080	5080	5080	5080	40
271	20241126	151200	130321845	5080	5080	5080	5080	4
272	20241126	151100	130301525	5090	5080	5090	5080	3
273	20241126	151000	130286265	5080	5080	5080	5080	0
274	20241126	150900	130286265	5080	5080	5080	5080	1
275	20241126	150800	130281185	5090	5090	5090	5090	200
276	20241126	150700	129263185	5080	5070	5080	5070	153
277	20241126	150600	128487465	5090	5090	5090	5090	0
278	20241126	150500	128487465	5090	5080	5090	5080	3
279	20241126	150400	128472215	5060	5080	5090	5060	211
280	20241126	150300	127404315	5090	5070	5090	5070	101
281	20241126	150200	126892215	5070	5070	5070	5070	8
282	20241126	150100	126851655	5090	5080	5090	5070	380
283	20241126	150000	124922115	5080	5080	5080	5080	85
284	20241126	145900	124490315	5080	5080	5080	5080	3
285	20241126	145800	124475075	5080	5080	5080	5080	0
286	20241126	145700	124475075	5080	5080	5080	5080	0
287	20241126	145600	124475075	5080	5080	5080	5080	103
288	20241126	145500	123951835	5090	5090	5090	5090	0
289	20241126	145400	123951835	5090	5090	5090	5090	0
290	20241126	145300	123951835	5090	5090	5090	5090	0
291	20241126	145200	123951835	5090	5090	5090	5090	6
292	20241126	145100	123921295	5090	5090	5090	5090	1
293	20241126	145000	123916205	5070	5080	5080	5070	171
294	20241126	144900	123049175	5080	5090	5090	5080	21
295	20241126	144800	122942295	5090	5080	5090	5070	104
296	20241126	144700	122414905	5090	5090	5090	5090	1
297	20241126	144600	122409815	5070	5090	5090	5070	369
298	20241126	144500	120532025	5100	5100	5100	5100	0
299	20241126	144400	120532025	5100	5090	5100	5090	770
300	20241126	144300	116605125	5100	5090	5100	5090	21
301	20241126	144200	116498125	5100	5100	5100	5100	0
302	20241126	144100	116498125	5100	5100	5100	5090	9
303	20241126	144000	116452275	5090	5090	5090	5090	102
304	20241126	143900	115933095	5100	5100	5100	5100	0
305	20241126	143800	115933095	5100	5080	5100	5080	3818
306	20241126	143700	96507365	5080	5080	5080	5080	102
307	20241126	143600	95989205	5080	5080	5080	5080	21
308	20241126	143500	95882525	5080	5080	5080	5080	5
309	20241126	143400	95857125	5080	5080	5080	5080	0
310	20241126	143300	95857125	5080	5080	5080	5080	0
311	20241126	143200	95857125	5080	5080	5080	5080	1
312	20241126	143100	95852045	5080	5080	5080	5080	0
313	20241126	143000	95852045	5080	5070	5080	5070	732
314	20241126	142900	92138715	5070	5070	5070	5070	101
315	20241126	142800	91626645	5070	5070	5070	5070	3
316	20241126	142700	91611435	5080	5080	5080	5080	1
317	20241126	142600	91606355	5060	5060	5060	5060	0
318	20241126	142500	91606355	5060	5060	5060	5060	1
319	20241126	142400	91601295	5070	5070	5070	5070	0
320	20241126	142300	91601295	5070	5070	5070	5070	372
321	20241126	142200	89715255	5070	5070	5070	5070	2
322	20241126	142100	89705115	5060	5070	5070	5060	21
323	20241126	142000	89598655	5070	5070	5070	5070	0
324	20241126	141900	89598655	5070	5070	5070	5070	2
325	20241126	141800	89588515	5070	5070	5070	5070	0
326	20241126	141700	89588515	5070	5070	5070	5070	0
327	20241126	141600	89588515	5070	5070	5070	5070	0
328	20241126	141500	89588515	5070	5070	5070	5070	0
329	20241126	141400	89588515	5070	5070	5070	5070	0
330	20241126	141300	89588515	5070	5070	5070	5070	0
331	20241126	141200	89588515	5070	5070	5070	5070	0
332	20241126	141100	89588515	5070	5070	5070	5070	0
333	20241126	141000	89588515	5070	5080	5080	5070	53
334	20241126	140900	89319795	5070	5070	5070	5070	48
335	20241126	140800	89076435	5070	5070	5070	5070	200
336	20241126	140700	88062435	5070	5070	5070	5070	175
337	20241126	140600	87175185	5070	5070	5070	5070	1
338	20241126	140500	87170115	5080	5080	5080	5080	1
339	20241126	140400	87165035	5070	5070	5070	5070	0
340	20241126	140300	87165035	5070	5070	5070	5070	0
341	20241126	140200	87165035	5070	5070	5070	5070	1
342	20241126	140100	87159965	5060	5070	5070	5060	276
343	20241126	140000	85762475	5070	5070	5080	5070	302
344	20241126	135900	84231315	5070	5070	5070	5070	0
345	20241126	135800	84231315	5070	5070	5070	5070	0
346	20241126	135700	84231315	5070	5070	5070	5070	0
347	20241126	135600	84231315	5070	5070	5070	5070	1
348	20241126	135500	84226245	5080	5080	5080	5080	0
349	20241126	135400	84226245	5080	5080	5080	5080	0
350	20241126	135300	84226245	5080	5080	5080	5080	1
351	20241126	135200	84221165	5070	5070	5070	5070	110
352	20241126	135100	83663465	5080	5080	5080	5080	1
353	20241126	135000	83658385	5060	5060	5060	5060	22
354	20241126	134900	83547065	5070	5070	5070	5070	191
355	20241126	134800	82578695	5070	5070	5070	5070	100
356	20241126	134700	82071695	5070	5060	5070	5060	5
357	20241126	134600	82046385	5060	5070	5070	5060	113
358	20241126	134500	81473495	5070	5070	5070	5070	129
359	20241126	134400	80819465	5070	5070	5070	5070	0
360	20241126	134300	80819465	5070	5070	5070	5070	0
361	20241126	134200	80819465	5070	5070	5070	5070	0
362	20241126	134100	80819465	5070	5070	5070	5070	0
363	20241126	134000	80819465	5070	5070	5070	5070	0
364	20241126	133900	80819465	5070	5070	5070	5070	0
365	20241126	133800	80819465	5070	5070	5070	5070	0
366	20241126	133700	80819465	5070	5070	5070	5070	0
367	20241126	133600	80819465	5070	5070	5070	5070	0
368	20241126	133500	80819465	5070	5070	5070	5070	0
369	20241126	133400	80819465	5070	5060	5070	5060	402
370	20241126	133300	78781845	5070	5060	5070	5060	15
371	20241126	133200	78705855	5070	5070	5070	5070	0
372	20241126	133100	78705855	5070	5070	5070	5070	0
373	20241126	133000	78705855	5070	5070	5070	5070	0
374	20241126	132900	78705855	5070	5070	5070	5070	0
375	20241126	132800	78705855	5070	5070	5070	5070	0
376	20241126	132700	78705855	5070	5070	5070	5070	1
377	20241126	132600	78700785	5050	5050	5050	5050	0
378	20241126	132500	78700785	5050	5050	5050	5050	0
379	20241126	132400	78700785	5050	5050	5050	5050	50
380	20241126	132300	78448285	5070	5060	5070	5060	228
381	20241126	132200	77292375	5050	5060	5070	5050	226
382	20241126	132100	76146615	5070	5070	5070	5070	0
383	20241126	132000	76146615	5070	5070	5070	5070	0
384	20241126	131900	76146615	5070	5070	5070	5070	0
385	20241126	131800	76146615	5070	5060	5070	5060	1000
386	20241126	131700	71083685	5060	5060	5060	5060	1
387	20241126	131600	71078625	5050	5050	5050	5050	0
388	20241126	131500	71078625	5050	5050	5050	5050	0
389	20241126	131400	71078625	5050	5050	5050	5050	0
390	20241126	131300	71078625	5050	5050	5050	5050	0
391	20241126	131200	71078625	5050	5050	5050	5050	0
392	20241126	131100	71078625	5050	5050	5050	5050	0
393	20241126	131000	71078625	5050	5050	5050	5050	1
394	20241126	130900	71073575	5050	5050	5050	5050	1
395	20241126	130800	71068525	5060	5060	5060	5060	1
396	20241126	130700	71063465	5050	5050	5050	5050	404
397	20241126	130600	69023265	5050	5050	5050	5050	20
398	20241126	130500	68922265	5050	5060	5060	5050	110
399	20241126	130400	68366665	5060	5060	5060	5060	0
400	20241126	130300	68366665	5060	5060	5060	5060	0
401	20241126	130200	68366665	5060	5060	5060	5060	0
402	20241126	130100	68366665	5060	5060	5060	5060	0
403	20241126	130000	68366665	5060	5060	5060	5060	0
404	20241126	125900	68366665	5060	5060	5060	5060	1
405	20241126	125800	68361605	5050	5050	5050	5050	0
406	20241126	125700	68361605	5050	5050	5050	5050	50
407	20241126	125600	68109105	5050	5050	5050	5050	65
408	20241126	125500	67780855	5060	5060	5060	5060	0
409	20241126	125400	67780855	5060	5060	5060	5060	0
410	20241126	125300	67780855	5060	5060	5060	5060	0
411	20241126	125200	67780855	5060	5060	5060	5060	1
412	20241126	125100	67775795	5050	5050	5050	5050	70
413	20241126	125000	67422295	5060	5060	5060	5060	0
414	20241126	124900	67422295	5060	5060	5060	5060	0
415	20241126	124800	67422295	5060	5060	5060	5060	80
416	20241126	124700	67017495	5060	5060	5060	5060	0
417	20241126	124600	67017495	5060	5050	5060	5050	111
418	20241126	124500	66456885	5050	5050	5050	5050	0
419	20241126	124400	66456885	5050	5050	5050	5050	0
420	20241126	124300	66456885	5050	5050	5050	5050	1
421	20241126	124200	66451835	5060	5060	5060	5060	2
422	20241126	124100	66441715	5060	5060	5060	5060	103
423	20241126	124000	65920535	5060	5060	5060	5060	0
424	20241126	123900	65920535	5060	5060	5060	5060	0
425	20241126	123800	65920535	5060	5060	5060	5060	0
426	20241126	123700	65920535	5060	5060	5060	5060	0
427	20241126	123600	65920535	5060	5060	5060	5060	0
428	20241126	123500	65920535	5060	5060	5060	5060	0
429	20241126	123400	65920535	5060	5060	5060	5060	0
430	20241126	123300	65920535	5060	5060	5060	5060	100
431	20241126	123200	65414535	5060	5060	5060	5060	0
432	20241126	123100	65414535	5060	5060	5060	5060	0
433	20241126	123000	65414535	5060	5060	5060	5060	100
434	20241126	122900	64908535	5060	5060	5060	5060	0
435	20241126	122800	64908535	5060	5060	5060	5060	0
436	20241126	122700	64908535	5060	5060	5060	5060	0
437	20241126	122600	64908535	5060	5060	5060	5060	170
438	20241126	122500	64048335	5060	5060	5060	5060	0
439	20241126	122400	64048335	5060	5060	5060	5060	0
440	20241126	122300	64048335	5060	5060	5060	5060	1
441	20241126	122200	64043275	5050	5050	5050	5050	0
442	20241126	122100	64043275	5050	5050	5050	5050	0
443	20241126	122000	64043275	5050	5050	5050	5050	0
444	20241126	121900	64043275	5050	5050	5050	5050	0
445	20241126	121800	64043275	5050	5050	5050	5050	72
446	20241126	121700	63679675	5050	5050	5050	5050	0
447	20241126	121600	63679675	5050	5050	5050	5050	0
448	20241126	121500	63679675	5050	5050	5050	5050	0
449	20241126	121400	63679675	5050	5050	5050	5050	11
450	20241126	121300	63624125	5050	5050	5050	5050	0
451	20241126	121200	63624125	5050	5050	5050	5050	0
452	20241126	121100	63624125	5050	5050	5050	5050	0
453	20241126	121000	63624125	5050	5050	5050	5050	3
454	20241126	120900	63608975	5060	5060	5060	5060	10
455	20241126	120800	63558375	5050	5050	5050	5050	0
456	20241126	120700	63558375	5050	5050	5050	5050	0
457	20241126	120600	63558375	5050	5050	5050	5050	0
458	20241126	120500	63558375	5050	5050	5050	5050	0
459	20241126	120400	63558375	5050	5050	5050	5050	0
460	20241126	120300	63558375	5050	5050	5050	5050	2
461	20241126	120200	63548275	5050	5050	5050	5050	0
462	20241126	120100	63548275	5050	5050	5050	5050	0
463	20241126	120000	63548275	5050	5050	5050	5050	0
464	20241126	115900	63548275	5050	5040	5050	5030	420
465	20241126	115800	61435625	5060	5060	5060	5060	14
466	20241126	115700	61364785	5060	5060	5060	5060	140
467	20241126	115600	60656385	5060	5060	5060	5060	1
468	20241126	115500	60651325	5030	5030	5030	5030	1
469	20241126	115400	60646295	5060	5060	5060	5060	12
470	20241126	115300	60585575	5060	5060	5060	5060	0
471	20241126	115200	60585575	5060	5060	5060	5060	0
472	20241126	115100	60585575	5060	5060	5060	5060	0
473	20241126	115000	60585575	5060	5060	5060	5060	1
474	20241126	114900	60580515	5030	5030	5030	5030	18
475	20241126	114800	60489975	5060	5060	5060	5060	0
476	20241126	114700	60489975	5060	5030	5060	5030	302
477	20241126	114600	58970865	5030	5060	5060	5030	20
478	20241126	114500	58869935	5060	5060	5060	5060	9
479	20241126	114400	58824395	5060	5060	5060	5060	0
480	20241126	114300	58824395	5060	5060	5060	5060	0
481	20241126	114200	58824395	5060	5060	5060	5060	0
482	20241126	114100	58824395	5060	5060	5060	5060	0
483	20241126	114000	58824395	5060	5050	5060	5050	107
484	20241126	113900	58284035	5040	5040	5040	5040	1142
485	20241126	113800	52528355	5050	5050	5050	5050	879
486	20241126	113700	48089405	5060	5060	5060	5060	3
487	20241126	113600	48074225	5060	5060	5060	5060	0
488	20241126	113500	48074225	5060	5060	5060	5060	0
489	20241126	113400	48074225	5060	5060	5060	5060	0
490	20241126	113300	48074225	5060	5060	5060	5060	0
491	20241126	113200	48074225	5060	5060	5060	5060	0
492	20241126	113100	48074225	5060	5060	5060	5060	0
493	20241126	113000	48074225	5060	5060	5060	5060	0
494	20241126	112900	48074225	5060	5060	5060	5060	0
495	20241126	112800	48074225	5060	5060	5060	5060	0
496	20241126	112700	48074225	5060	5060	5060	5060	112
497	20241126	112600	47507505	5060	5060	5060	5060	0
498	20241126	112500	47507505	5060	5060	5060	5060	1
499	20241126	112400	47502445	5050	5050	5050	5050	10
500	20241126	112300	47451945	5050	5050	5050	5050	1
501	20241126	112200	47446895	5060	5050	5060	5050	29
502	20241126	112100	47300245	5060	5060	5060	5060	0
503	20241126	112000	47300245	5060	5060	5060	5060	20
504	20241126	111900	47199045	5060	5060	5060	5060	10
505	20241126	111800	47148445	5060	5050	5060	5050	460
506	20241126	111700	44823845	5060	5060	5060	5060	145
507	20241126	111600	44090145	5060	5060	5060	5060	1
508	20241126	111500	44085085	5060	5060	5060	5060	13
509	20241126	111400	44019305	5050	5050	5050	5050	0
510	20241126	111300	44019305	5050	5050	5050	5050	0
511	20241126	111200	44019305	5050	5050	5050	5050	4
512	20241126	111100	43999105	5060	5060	5060	5060	0
513	20241126	111000	43999105	5060	5060	5060	5060	0
514	20241126	110900	43999105	5060	5050	5060	5050	10
515	20241126	110800	43948585	5060	5060	5060	5060	0
516	20241126	110700	43948585	5060	5060	5060	5060	0
517	20241126	110600	43948585	5060	5060	5060	5060	0
518	20241126	110500	43948585	5060	5060	5060	5060	0
519	20241126	110400	43948585	5060	5060	5060	5060	1
520	20241126	110300	43943525	5050	5050	5050	5050	0
521	20241126	110200	43943525	5050	5050	5050	5050	1
522	20241126	110100	43938475	5050	5060	5060	5050	500
523	20241126	110000	41412475	5070	5070	5070	5070	0
524	20241126	105900	41412475	5070	5070	5070	5070	1
525	20241126	105800	41407405	5050	5050	5050	5050	426
526	20241126	105700	39256105	5060	5060	5060	5060	0
527	20241126	105600	39256105	5060	5060	5060	5060	500
528	20241126	105500	36726105	5070	5060	5070	5060	16
529	20241126	105400	36644995	5070	5070	5070	5070	0
530	20241126	105300	36644995	5070	5070	5070	5070	21
531	20241126	105200	36538525	5070	5070	5070	5070	0
532	20241126	105100	36538525	5070	5070	5070	5070	1
533	20241126	105000	36533455	5070	5070	5070	5070	41
534	20241126	104900	36325585	5060	5060	5060	5060	0
535	20241126	104800	36325585	5060	5060	5060	5060	0
536	20241126	104700	36325585	5060	5070	5070	5060	3
537	20241126	104600	36310395	5060	5070	5070	5060	55
538	20241126	104500	36031895	5070	5070	5070	5070	0
539	20241126	104400	36031895	5070	5070	5070	5070	0
540	20241126	104300	36031895	5070	5070	5070	5070	5
541	20241126	104200	36006545	5070	5070	5070	5070	0
542	20241126	104100	36006545	5070	5070	5070	5070	0
543	20241126	104000	36006545	5070	5070	5070	5070	0
544	20241126	103900	36006545	5070	5070	5070	5070	0
545	20241126	103800	36006545	5070	5070	5070	5070	30
546	20241126	103700	35854445	5070	5070	5070	5070	90
547	20241126	103600	35398145	5080	5080	5080	5080	0
548	20241126	103500	35398145	5080	5080	5080	5080	10
549	20241126	103400	35347345	5080	5080	5080	5080	0
550	20241126	103300	35347345	5080	5070	5080	5070	265
551	20241126	103200	34003505	5080	5080	5080	5080	1
552	20241126	103100	33998425	5080	5080	5090	5080	158
553	20241126	103000	33195765	5080	5080	5080	5080	0
554	20241126	102900	33195765	5080	5080	5090	5080	119
555	20241126	102800	32591235	5080	5080	5080	5080	187
556	20241126	102700	31641275	5080	5070	5080	5070	517
557	20241126	102600	29015005	5070	5070	5080	5070	33
558	20241126	102500	28847685	5070	5070	5070	5070	2
559	20241126	102400	28837545	5070	5060	5070	5060	323
560	20241126	102300	27200135	5060	5050	5060	5050	185
561	20241126	102200	26264055	5050	5050	5050	5050	5
562	20241126	102100	26238805	5050	5050	5050	5050	0
563	20241126	102000	26238805	5050	5050	5050	5050	212
564	20241126	101900	25168205	5030	5030	5030	5030	20
565	20241126	101800	25067605	5050	5050	5050	5050	0
566	20241126	101700	25067605	5050	5050	5050	5050	0
567	20241126	101600	25067605	5050	5050	5050	5050	1046
568	20241126	101500	19785305	5040	5030	5040	5030	32
569	20241126	101400	19624335	5050	5050	5050	5050	3
570	20241126	101300	19609185	5050	5050	5050	5050	0
571	20241126	101200	19609185	5050	5050	5050	5050	101
572	20241126	101100	19099135	5040	5040	5040	5040	22
573	20241126	101000	18988255	5040	5040	5040	5040	199
574	20241126	100900	17985295	5030	5030	5030	5030	0
575	20241126	100800	17985295	5030	5030	5030	5030	5
576	20241126	100700	17960145	5040	5030	5040	5030	141
577	20241126	100600	17250895	5030	5030	5030	5030	0
578	20241126	100500	17250895	5030	5030	5030	5030	1
579	20241126	100400	17245865	5030	5030	5030	5030	2
580	20241126	100300	17235805	5030	5030	5030	5030	252
581	20241126	100200	15968245	5030	5030	5030	5030	26
582	20241126	100100	15837465	5040	5040	5040	5040	0
583	20241126	100000	15837465	5040	5040	5040	5040	0
584	20241126	095900	15837465	5040	5040	5040	5040	30
585	20241126	095800	15686265	5030	5030	5030	5030	143
586	20241126	095700	14966975	5030	5030	5030	5030	2
587	20241126	095600	14956915	5040	5040	5040	5040	0
588	20241126	095500	14956915	5040	5040	5040	5040	0
589	20241126	095400	14956915	5040	5040	5040	5040	0
590	20241126	095300	14956915	5040	5030	5040	5020	60
591	20241126	095200	14655185	5040	5040	5040	5040	0
592	20241126	095100	14655185	5040	5040	5040	5040	0
593	20241126	095000	14655185	5040	5040	5040	5040	0
594	20241126	094900	14655185	5040	5040	5040	5040	415
595	20241126	094800	12563585	5040	5030	5040	5030	2
596	20241126	094700	12553515	5030	5030	5030	5030	300
597	20241126	094600	11044515	5030	5030	5030	5030	0
598	20241126	094500	11044515	5030	5030	5030	5030	33
599	20241126	094400	10878525	5030	5030	5030	5030	0
600	20241126	094300	10878525	5030	5030	5030	5030	0
601	20241126	094200	10878525	5030	5030	5030	5030	20
602	20241126	094100	10777925	5030	5030	5030	5030	10
603	20241126	094000	10727625	5020	5020	5020	5020	17
604	20241126	093900	10642285	5030	5030	5030	5030	0
605	20241126	093800	10642285	5030	5030	5030	5030	0
606	20241126	093700	10642285	5030	5020	5030	5020	7
607	20241126	093600	10607125	5020	5020	5020	5020	28
608	20241126	093500	10466565	5030	5030	5030	5030	0
609	20241126	093400	10466565	5030	5030	5030	5030	120
610	20241126	093300	9862965	5030	5030	5030	5030	40
611	20241126	093200	9661765	5020	5020	5020	5020	0
612	20241126	093100	9661765	5020	5020	5020	5020	0
613	20241126	093000	9661765	5020	5030	5030	5020	100
614	20241126	092900	9159755	5020	5020	5020	5020	0
615	20241126	092800	9159755	5020	5020	5020	5020	0
616	20241126	092700	9159755	5020	5020	5020	5020	1
617	20241126	092600	9154735	5020	5020	5020	5020	105
618	20241126	092500	8627635	5020	5020	5020	5020	27
619	20241126	092400	8492095	5020	5020	5020	5020	0
620	20241126	092300	8492095	5020	5020	5020	5020	0
621	20241126	092200	8492095	5020	5020	5020	5020	0
622	20241126	092100	8492095	5020	5020	5020	5020	3
623	20241126	092000	8477035	5020	5020	5020	5020	0
624	20241126	091900	8477035	5020	5020	5020	5020	0
625	20241126	091800	8477035	5020	5020	5020	5020	55
626	20241126	091700	8200935	5020	5020	5020	5020	84
627	20241126	091600	7779255	5020	5030	5030	5010	13
628	20241126	091500	7714025	5030	5030	5030	5030	0
629	20241126	091400	7714025	5030	5030	5030	5030	5
630	20241126	091300	7688875	5030	5030	5030	5030	2
631	20241126	091200	7678815	5030	5030	5030	5020	4
632	20241126	091100	7658715	5010	5010	5010	5010	0
633	20241126	091000	7658715	5010	5010	5010	5010	66
634	20241126	090900	7328055	4990	4995	4995	4990	5
635	20241126	090800	7303095	4995	4995	4995	4995	150
636	20241126	090700	6553845	4995	4995	4995	4995	1
637	20241126	090600	6548850	4990	4995	4995	4990	532
638	20241126	090500	3892260	5000	5000	5000	5000	92
639	20241126	090400	3432260	5010	5000	5010	5000	161
640	20241126	090300	2626050	5020	5020	5020	5020	22
641	20241126	090200	2515610	5020	5020	5020	5020	0
642	20241126	090100	2515610	5020	5030	5030	5020	160
643	20241126	090000	1711910	5040	5020	5040	5020	341