KissMeData/001550/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183500	63948930	9930	9930	9930	9930	243
3	20241126	183400	63948930	9930	9930	9930	9930	0
4	20241126	183300	63948930	9930	9930	9930	9930	0
5	20241126	183200	63948930	9930	9930	9930	9930	0
6	20241126	183100	63948930	9930	9930	9930	9930	0
7	20241126	183000	63948930	9930	9930	9930	9930	0
8	20241126	182900	63948930	9930	9930	9930	9930	0
9	20241126	182800	63948930	9930	9930	9930	9930	0
10	20241126	182700	63948930	9930	9930	9930	9930	0
11	20241126	182600	63948930	9930	9930	9930	9930	0
12	20241126	182500	63948930	9930	9930	9930	9930	0
13	20241126	182400	63948930	9930	9930	9930	9930	0
14	20241126	182300	63948930	9930	9930	9930	9930	0
15	20241126	182200	63948930	9930	9930	9930	9930	0
16	20241126	182100	63948930	9930	9930	9930	9930	0
17	20241126	182000	63948930	9930	9930	9930	9930	0
18	20241126	181900	63948930	9930	9930	9930	9930	0
19	20241126	181800	63948930	9930	9930	9930	9930	0
20	20241126	181700	63948930	9930	9930	9930	9930	0
21	20241126	181600	63948930	9930	9930	9930	9930	0
22	20241126	181500	63948930	9930	9930	9930	9930	0
23	20241126	181400	63948930	9930	9930	9930	9930	0
24	20241126	181300	63948930	9930	9930	9930	9930	0
25	20241126	181200	63948930	9930	9930	9930	9930	0
26	20241126	181100	63948930	9930	9930	9930	9930	0
27	20241126	181000	63948930	9930	9930	9930	9930	0
28	20241126	180900	63948930	9930	9930	9930	9930	0
29	20241126	180800	63948930	9930	9930	9930	9930	0
30	20241126	180700	63948930	9930	9930	9930	9930	0
31	20241126	180600	63948930	9930	9930	9930	9930	0
32	20241126	180500	63948930	9930	9930	9930	9930	243
33	20241126	180400	63948930	9930	9930	9930	9930	0
34	20241126	180300	63948930	9930	9930	9930	9930	0
35	20241126	180200	63948930	9930	9930	9930	9930	0
36	20241126	180100	63948930	9930	9930	9930	9930	0
37	20241126	180000	63948930	9930	9930	9930	9930	0
38	20241126	175900	63948930	9930	9930	9930	9930	0
39	20241126	175800	63948930	9930	9930	9930	9930	0
40	20241126	175700	63948930	9930	9930	9930	9930	0
41	20241126	175600	63948930	9930	9930	9930	9930	0
42	20241126	175500	63948930	9930	9930	9930	9930	0
43	20241126	175400	63948930	9930	9930	9930	9930	0
44	20241126	175300	63948930	9930	9930	9930	9930	0
45	20241126	175200	63948930	9930	9930	9930	9930	0
46	20241126	175100	63948930	9930	9930	9930	9930	0
47	20241126	175000	63948930	9930	9930	9930	9930	0
48	20241126	174900	63948930	9930	9930	9930	9930	0
49	20241126	174800	63948930	9930	9930	9930	9930	0
50	20241126	174700	63948930	9930	9930	9930	9930	0
51	20241126	174600	63948930	9930	9930	9930	9930	0
52	20241126	174500	63948930	9930	9930	9930	9930	0
53	20241126	174400	63948930	9930	9930	9930	9930	0
54	20241126	174300	63948930	9930	9930	9930	9930	0
55	20241126	174200	63948930	9930	9930	9930	9930	0
56	20241126	174100	63948930	9930	9930	9930	9930	0
57	20241126	174000	63948930	9930	9930	9930	9930	0
58	20241126	173900	63948930	9930	9930	9930	9930	0
59	20241126	173800	63948930	9930	9930	9930	9930	0
60	20241126	173700	63948930	9930	9930	9930	9930	0
61	20241126	173600	63948930	9930	9930	9930	9930	0
62	20241126	173500	63948930	9930	9930	9930	9930	243
63	20241126	173400	63948930	9930	9930	9930	9930	0
64	20241126	173300	63948930	9930	9930	9930	9930	0
65	20241126	173200	63948930	9930	9930	9930	9930	0
66	20241126	173100	63948930	9930	9930	9930	9930	0
67	20241126	173000	63948930	9930	9930	9930	9930	0
68	20241126	172900	63948930	9930	9930	9930	9930	0
69	20241126	172800	63948930	9930	9930	9930	9930	0
70	20241126	172700	63948930	9930	9930	9930	9930	0
71	20241126	172600	63948930	9930	9930	9930	9930	0
72	20241126	172500	63948930	9930	9930	9930	9930	0
73	20241126	172400	63948930	9930	9930	9930	9930	0
74	20241126	172300	63948930	9930	9930	9930	9930	0
75	20241126	172200	63948930	9930	9930	9930	9930	0
76	20241126	172100	63948930	9930	9930	9930	9930	0
77	20241126	172000	63948930	9930	9930	9930	9930	0
78	20241126	171900	63948930	9930	9930	9930	9930	0
79	20241126	171800	63948930	9930	9930	9930	9930	0
80	20241126	171700	63948930	9930	9930	9930	9930	0
81	20241126	171600	63948930	9930	9930	9930	9930	0
82	20241126	171500	63948930	9930	9930	9930	9930	0
83	20241126	171400	63948930	9930	9930	9930	9930	0
84	20241126	171300	63948930	9930	9930	9930	9930	0
85	20241126	171200	63948930	9930	9930	9930	9930	0
86	20241126	171100	63948930	9930	9930	9930	9930	0
87	20241126	171000	63948930	9930	9930	9930	9930	0
88	20241126	170900	63948930	9930	9930	9930	9930	0
89	20241126	170800	63948930	9930	9930	9930	9930	0
90	20241126	170700	63948930	9930	9930	9930	9930	0
91	20241126	170600	63948930	9930	9930	9930	9930	0
92	20241126	170500	63948930	9930	9930	9930	9930	243
93	20241126	170400	63948930	9930	9930	9930	9930	0
94	20241126	170300	63948930	9930	9930	9930	9930	0
95	20241126	170200	63948930	9930	9930	9930	9930	0
96	20241126	170100	63948930	9930	9930	9930	9930	0
97	20241126	170000	63948930	9930	9930	9930	9930	0
98	20241126	165900	63948930	9930	9930	9930	9930	0
99	20241126	165800	63948930	9930	9930	9930	9930	0
100	20241126	165700	63948930	9930	9930	9930	9930	0
101	20241126	165600	63948930	9930	9930	9930	9930	0
102	20241126	165500	63948930	9930	9930	9930	9930	0
103	20241126	165400	63948930	9930	9930	9930	9930	0
104	20241126	165300	63948930	9930	9930	9930	9930	0
105	20241126	165200	63948930	9930	9930	9930	9930	0
106	20241126	165100	63948930	9930	9930	9930	9930	0
107	20241126	165000	63948930	9930	9930	9930	9930	0
108	20241126	164900	63948930	9930	9930	9930	9930	0
109	20241126	164800	63948930	9930	9930	9930	9930	0
110	20241126	164700	63948930	9930	9930	9930	9930	0
111	20241126	164600	63948930	9930	9930	9930	9930	0
112	20241126	164500	63948930	9930	9930	9930	9930	0
113	20241126	164400	63948930	9930	9930	9930	9930	0
114	20241126	164300	63948930	9930	9930	9930	9930	0
115	20241126	164200	63948930	9930	9930	9930	9930	0
116	20241126	164100	63948930	9930	9930	9930	9930	0
117	20241126	164000	63948930	9930	9930	9930	9930	0
118	20241126	163900	63948930	9930	9930	9930	9930	0
119	20241126	163800	63948930	9930	9930	9930	9930	0
120	20241126	163700	63948930	9930	9930	9930	9930	0
121	20241126	163600	63948930	9930	9930	9930	9930	0
122	20241126	163500	63948930	9930	9930	9930	9930	243
123	20241126	163400	63948930	9930	9930	9930	9930	0
124	20241126	163300	63948930	9930	9930	9930	9930	0
125	20241126	163200	63948930	9930	9930	9930	9930	0
126	20241126	163100	63948930	9930	9930	9930	9930	0
127	20241126	163000	63948930	9930	9930	9930	9930	0
128	20241126	162900	63948930	9930	9930	9930	9930	0
129	20241126	162800	63948930	9930	9930	9930	9930	0
130	20241126	162700	63948930	9930	9930	9930	9930	0
131	20241126	162600	63948930	9930	9930	9930	9930	0
132	20241126	162500	63948930	9930	9930	9930	9930	0
133	20241126	162400	63948930	9930	9930	9930	9930	0
134	20241126	162300	63948930	9930	9930	9930	9930	0
135	20241126	162200	63948930	9930	9930	9930	9930	0
136	20241126	162100	63948930	9930	9930	9930	9930	0
137	20241126	162000	63948930	9930	9930	9930	9930	0
138	20241126	161900	63948930	9930	9930	9930	9930	0
139	20241126	161800	63948930	9930	9930	9930	9930	0
140	20241126	161700	63948930	9930	9930	9930	9930	0
141	20241126	161600	63948930	9930	9930	9930	9930	0
142	20241126	161500	63948930	9930	9930	9930	9930	0
143	20241126	161400	63948930	9930	9930	9930	9930	0
144	20241126	161300	63948930	9930	9930	9930	9930	0
145	20241126	161200	63948930	9930	9930	9930	9930	0
146	20241126	161100	63948930	9930	9930	9930	9930	0
147	20241126	161000	63948930	9930	9930	9930	9930	0
148	20241126	160900	63948930	9930	9930	9930	9930	0
149	20241126	160800	63948930	9930	9930	9930	9930	0
150	20241126	160700	63948930	9930	9930	9930	9930	0
151	20241126	160600	63948930	9930	9930	9930	9930	0
152	20241126	160500	63948930	9930	9930	9930	9930	243
153	20241126	160400	63948930	9930	9930	9930	9930	0
154	20241126	160300	63948930	9930	9930	9930	9930	0
155	20241126	160200	63948930	9930	9930	9930	9930	0
156	20241126	160100	63948930	9930	9930	9930	9930	0
157	20241126	160000	63948930	9930	9930	9930	9930	0
158	20241126	155900	63948930	9930	9930	9930	9930	0
159	20241126	155800	63948930	9930	9930	9930	9930	0
160	20241126	155700	63948930	9930	9930	9930	9930	0
161	20241126	155600	63948930	9930	9930	9930	9930	0
162	20241126	155500	63948930	9930	9930	9930	9930	0
163	20241126	155400	63948930	9930	9930	9930	9930	0
164	20241126	155300	63948930	9930	9930	9930	9930	0
165	20241126	155200	63948930	9930	9930	9930	9930	0
166	20241126	155100	63948930	9930	9930	9930	9930	0
167	20241126	155000	63948930	9930	9930	9930	9930	0
168	20241126	154900	63948930	9930	9930	9930	9930	0
169	20241126	154800	63948930	9930	9930	9930	9930	0
170	20241126	154700	63948930	9930	9930	9930	9930	0
171	20241126	154600	63948930	9930	9930	9930	9930	0
172	20241126	154500	63948930	9930	9930	9930	9930	0
173	20241126	154400	63948930	9930	9930	9930	9930	0
174	20241126	154300	63948930	9930	9930	9930	9930	0
175	20241126	154200	63948930	9930	9930	9930	9930	0
176	20241126	154100	63948930	9930	9930	9930	9930	0
177	20241126	154000	63948930	9930	9930	9930	9930	0
178	20241126	153900	63948930	9930	9930	9930	9930	0
179	20241126	153800	63948930	9930	9930	9930	9930	0
180	20241126	153700	63948930	9930	9930	9930	9930	0
181	20241126	153600	63948930	9930	9930	9930	9930	0
182	20241126	153500	63948930	9930	9930	9930	9930	243
183	20241126	153400	63948930	9930	9930	9930	9930	0
184	20241126	153300	63948930	9930	9930	9930	9930	0
185	20241126	153200	63948930	9930	9930	9930	9930	0
186	20241126	153100	63948930	9930	9930	9930	9930	0
187	20241126	153000	63948930	9930	9930	9930	9930	243
188	20241126	152900	61535940	9930	9930	9930	9930	0
189	20241126	152800	61535940	9930	9930	9930	9930	0
190	20241126	152700	61535940	9930	9930	9930	9930	0
191	20241126	152600	61535940	9930	9930	9930	9930	0
192	20241126	152500	61535940	9930	9930	9930	9930	0
193	20241126	152400	61535940	9930	9930	9930	9930	0
194	20241126	152300	61535940	9930	9930	9930	9930	0
195	20241126	152200	61535940	9930	9930	9930	9930	0
196	20241126	152100	61535940	9930	9930	9930	9930	0
197	20241126	152000	61535940	9930	9930	9930	9930	0
198	20241126	151900	61535940	9930	9890	9930	9890	145
199	20241126	151800	60101680	9890	9890	9890	9890	0
200	20241126	151700	60101680	9890	9890	9890	9890	0
201	20241126	151600	60101680	9890	9890	9890	9890	0
202	20241126	151500	60101680	9890	9890	9890	9890	0
203	20241126	151400	60101680	9890	9890	9890	9890	0
204	20241126	151300	60101680	9890	9890	9890	9890	0
205	20241126	151200	60101680	9890	9880	9890	9880	2
206	20241126	151100	60081910	9900	9900	9900	9900	0
207	20241126	151000	60081910	9900	9900	9900	9900	0
208	20241126	150900	60081910	9900	9900	9900	9900	0
209	20241126	150800	60081910	9900	9900	9900	9900	0
210	20241126	150700	60081910	9900	9900	9900	9900	0
211	20241126	150600	60081910	9900	9900	9900	9900	0
212	20241126	150500	60081910	9900	9900	9900	9900	0
213	20241126	150400	60081910	9900	9900	9900	9900	0
214	20241126	150300	60081910	9900	9900	9900	9900	0
215	20241126	150200	60081910	9900	9900	9900	9900	2
216	20241126	150100	60062110	9900	9900	9900	9900	0
217	20241126	150000	60062110	9900	9900	9900	9900	0
218	20241126	145900	60062110	9900	9900	9900	9900	0
219	20241126	145800	60062110	9900	9900	9900	9900	0
220	20241126	145700	60062110	9900	9900	9900	9900	0
221	20241126	145600	60062110	9900	9900	9900	9900	0
222	20241126	145500	60062110	9900	9890	9900	9820	111
223	20241126	145400	58970000	9900	9900	9900	9900	0
224	20241126	145300	58970000	9900	9900	9900	9900	0
225	20241126	145200	58970000	9900	9900	9900	9900	3
226	20241126	145100	58940300	9920	9920	9920	9920	0
227	20241126	145000	58940300	9920	9920	9920	9920	0
228	20241126	144900	58940300	9920	9920	9920	9920	0
229	20241126	144800	58940300	9920	9920	9920	9920	0
230	20241126	144700	58940300	9920	9920	9920	9920	0
231	20241126	144600	58940300	9920	9920	9920	9920	0
232	20241126	144500	58940300	9920	9920	9920	9920	0
233	20241126	144400	58940300	9920	9920	9920	9920	0
234	20241126	144300	58940300	9920	9920	9920	9920	0
235	20241126	144200	58940300	9920	9920	9920	9920	0
236	20241126	144100	58940300	9920	9920	9920	9920	0
237	20241126	144000	58940300	9920	9920	9920	9920	10
238	20241126	143900	58841100	9920	9920	9920	9920	0
239	20241126	143800	58841100	9920	9920	9920	9920	0
240	20241126	143700	58841100	9920	9920	9920	9920	0
241	20241126	143600	58841100	9920	9920	9920	9920	0
242	20241126	143500	58841100	9920	9920	9920	9920	110
243	20241126	143400	57749900	9920	9920	9920	9920	1
244	20241126	143300	57739980	9910	9910	9910	9910	0
245	20241126	143200	57739980	9910	9890	9910	9890	888
246	20241126	143100	48949810	9880	9880	9880	9880	1
247	20241126	143000	48939930	9880	9880	9880	9880	0
248	20241126	142900	48939930	9880	9880	9880	9880	0
249	20241126	142800	48939930	9880	9870	9880	9870	71
250	20241126	142700	48238930	9870	9870	9870	9870	2
251	20241126	142600	48219190	9880	9880	9880	9880	0
252	20241126	142500	48219190	9880	9880	9880	9880	11
253	20241126	142400	48110510	9890	9890	9890	9890	0
254	20241126	142300	48110510	9890	9890	9890	9890	0
255	20241126	142200	48110510	9890	9890	9890	9890	0
256	20241126	142100	48110510	9890	9890	9890	9890	0
257	20241126	142000	48110510	9890	9890	9890	9890	0
258	20241126	141900	48110510	9890	9890	9890	9890	0
259	20241126	141800	48110510	9890	9890	9890	9890	1
260	20241126	141700	48100620	9880	9880	9880	9880	3
261	20241126	141600	48070980	9880	9880	9880	9880	16
262	20241126	141500	47912900	9890	9890	9890	9890	0
263	20241126	141400	47912900	9890	9890	9890	9890	0
264	20241126	141300	47912900	9890	9890	9890	9890	4
265	20241126	141200	47873340	9900	9900	9900	9900	0
266	20241126	141100	47873340	9900	9890	9900	9880	52
267	20241126	141000	47359550	9900	9900	9900	9900	0
268	20241126	140900	47359550	9900	9900	9900	9900	0
269	20241126	140800	47359550	9900	9900	9900	9900	0
270	20241126	140700	47359550	9900	9900	9900	9900	0
271	20241126	140600	47359550	9900	9900	9900	9900	0
272	20241126	140500	47359550	9900	9900	9900	9900	0
273	20241126	140400	47359550	9900	9900	9900	9900	0
274	20241126	140300	47359550	9900	9900	9900	9900	0
275	20241126	140200	47359550	9900	9900	9900	9900	1
276	20241126	140100	47349650	9910	9910	9910	9910	0
277	20241126	140000	47349650	9910	9910	9910	9910	0
278	20241126	135900	47349650	9910	9910	9910	9910	0
279	20241126	135800	47349650	9910	9910	9910	9910	0
280	20241126	135700	47349650	9910	9910	9910	9910	1
281	20241126	135600	47339740	9900	9900	9900	9900	0
282	20241126	135500	47339740	9900	9900	9900	9900	0
283	20241126	135400	47339740	9900	9900	9900	9900	0
284	20241126	135300	47339740	9900	9900	9900	9900	0
285	20241126	135200	47339740	9900	9900	9900	9900	0
286	20241126	135100	47339740	9900	9900	9900	9900	0
287	20241126	135000	47339740	9900	9900	9900	9900	0
288	20241126	134900	47339740	9900	9900	9900	9900	0
289	20241126	134800	47339740	9900	9900	9900	9900	0
290	20241126	134700	47339740	9900	9900	9900	9900	0
291	20241126	134600	47339740	9900	9900	9900	9900	0
292	20241126	134500	47339740	9900	9900	9900	9900	0
293	20241126	134400	47339740	9900	9900	9900	9900	0
294	20241126	134300	47339740	9900	9900	9900	9900	20
295	20241126	134200	47141740	9910	9910	9910	9910	0
296	20241126	134100	47141740	9910	9910	9910	9910	0
297	20241126	134000	47141740	9910	9910	9910	9910	0
298	20241126	133900	47141740	9910	9910	9910	9910	0
299	20241126	133800	47141740	9910	9910	9910	9910	0
300	20241126	133700	47141740	9910	9910	9910	9910	0
301	20241126	133600	47141740	9910	9910	9910	9910	0
302	20241126	133500	47141740	9910	9910	9910	9910	0
303	20241126	133400	47141740	9910	9910	9910	9910	0
304	20241126	133300	47141740	9910	9910	9910	9910	0
305	20241126	133200	47141740	9910	9910	9910	9910	0
306	20241126	133100	47141740	9910	9910	9910	9910	0
307	20241126	133000	47141740	9910	9910	9910	9910	0
308	20241126	132900	47141740	9910	9910	9910	9910	0
309	20241126	132800	47141740	9910	9910	9910	9910	0
310	20241126	132700	47141740	9910	9910	9910	9910	0
311	20241126	132600	47141740	9910	9910	9910	9910	0
312	20241126	132500	47141740	9910	9910	9910	9910	0
313	20241126	132400	47141740	9910	9910	9910	9910	1
314	20241126	132300	47131830	9880	9910	9910	9880	12
315	20241126	132200	47012960	9910	9910	9910	9910	3
316	20241126	132100	46983230	9910	9910	9910	9910	0
317	20241126	132000	46983230	9910	9910	9910	9910	0
318	20241126	131900	46983230	9910	9910	9910	9910	0
319	20241126	131800	46983230	9910	9910	9910	9910	0
320	20241126	131700	46983230	9910	9910	9910	9910	0
321	20241126	131600	46983230	9910	9910	9910	9910	1
322	20241126	131500	46973320	9870	9870	9870	9870	0
323	20241126	131400	46973320	9870	9870	9870	9870	0
324	20241126	131300	46973320	9870	9870	9870	9870	0
325	20241126	131200	46973320	9870	9870	9870	9870	0
326	20241126	131100	46973320	9870	9870	9870	9870	0
327	20241126	131000	46973320	9870	9870	9870	9870	0
328	20241126	130900	46973320	9870	9870	9870	9870	0
329	20241126	130800	46973320	9870	9870	9870	9870	0
330	20241126	130700	46973320	9870	9870	9870	9870	0
331	20241126	130600	46973320	9870	9870	9870	9870	0
332	20241126	130500	46973320	9870	9870	9870	9870	0
333	20241126	130400	46973320	9870	9870	9870	9870	0
334	20241126	130300	46973320	9870	9870	9870	9870	0
335	20241126	130200	46973320	9870	9870	9870	9870	0
336	20241126	130100	46973320	9870	9870	9870	9870	0
337	20241126	130000	46973320	9870	9870	9870	9870	0
338	20241126	125900	46973320	9870	9870	9870	9870	0
339	20241126	125800	46973320	9870	9870	9870	9870	0
340	20241126	125700	46973320	9870	9870	9870	9870	0
341	20241126	125600	46973320	9870	9880	9880	9860	33
342	20241126	125500	46647910	9860	9880	9880	9860	224
343	20241126	125400	44439240	9880	9880	9880	9880	0
344	20241126	125300	44439240	9880	9880	9880	9880	0
345	20241126	125200	44439240	9880	9880	9880	9880	1
346	20241126	125100	44429360	9860	9860	9860	9860	246
347	20241126	125000	42003800	9880	9880	9880	9880	0
348	20241126	124900	42003800	9880	9880	9880	9880	0
349	20241126	124800	42003800	9880	9880	9880	9880	0
350	20241126	124700	42003800	9880	9880	9880	9880	0
351	20241126	124600	42003800	9880	9880	9880	9880	0
352	20241126	124500	42003800	9880	9880	9880	9880	0
353	20241126	124400	42003800	9880	9880	9880	9880	0
354	20241126	124300	42003800	9880	9880	9880	9880	0
355	20241126	124200	42003800	9880	9850	9880	9850	19
356	20241126	124100	41816620	9870	9860	9870	9860	847
357	20241126	124000	33458140	9820	9850	9850	9820	140
358	20241126	123900	32082040	9860	9860	9860	9860	0
359	20241126	123800	32082040	9860	9850	9860	9850	21
360	20241126	123700	31875180	9860	9860	9860	9860	0
361	20241126	123600	31875180	9860	9860	9860	9860	0
362	20241126	123500	31875180	9860	9860	9860	9860	0
363	20241126	123400	31875180	9860	9860	9860	9860	1
364	20241126	123300	31865320	9860	9860	9860	9860	0
365	20241126	123200	31865320	9860	9860	9860	9860	0
366	20241126	123100	31865320	9860	9860	9860	9860	0
367	20241126	123000	31865320	9860	9860	9860	9860	0
368	20241126	122900	31865320	9860	9860	9860	9860	0
369	20241126	122800	31865320	9860	9860	9860	9860	0
370	20241126	122700	31865320	9860	9860	9860	9860	0
371	20241126	122600	31865320	9860	9860	9860	9860	0
372	20241126	122500	31865320	9860	9860	9860	9860	0
373	20241126	122400	31865320	9860	9860	9860	9860	0
374	20241126	122300	31865320	9860	9860	9860	9860	0
375	20241126	122200	31865320	9860	9860	9860	9860	0
376	20241126	122100	31865320	9860	9860	9860	9860	0
377	20241126	122000	31865320	9860	9860	9860	9860	0
378	20241126	121900	31865320	9860	9860	9860	9860	0
379	20241126	121800	31865320	9860	9860	9860	9860	0
380	20241126	121700	31865320	9860	9860	9860	9860	0
381	20241126	121600	31865320	9860	9860	9860	9860	0
382	20241126	121500	31865320	9860	9860	9860	9860	0
383	20241126	121400	31865320	9860	9860	9860	9860	0
384	20241126	121300	31865320	9860	9860	9860	9860	0
385	20241126	121200	31865320	9860	9860	9860	9860	0
386	20241126	121100	31865320	9860	9860	9860	9860	0
387	20241126	121000	31865320	9860	9860	9860	9860	14
388	20241126	120900	31727280	9860	9860	9860	9860	0
389	20241126	120800	31727280	9860	9860	9860	9860	0
390	20241126	120700	31727280	9860	9860	9860	9860	0
391	20241126	120600	31727280	9860	9860	9860	9860	0
392	20241126	120500	31727280	9860	9860	9860	9860	0
393	20241126	120400	31727280	9860	9860	9860	9860	0
394	20241126	120300	31727280	9860	9860	9860	9860	0
395	20241126	120200	31727280	9860	9860	9860	9860	0
396	20241126	120100	31727280	9860	9860	9860	9860	0
397	20241126	120000	31727280	9860	9860	9860	9860	0
398	20241126	115900	31727280	9860	9860	9860	9860	0
399	20241126	115800	31727280	9860	9860	9860	9860	0
400	20241126	115700	31727280	9860	9860	9860	9860	1
401	20241126	115600	31717420	9860	9860	9860	9860	0
402	20241126	115500	31717420	9860	9850	9860	9850	2
403	20241126	115400	31697710	9860	9860	9860	9860	1
404	20241126	115300	31687850	9860	9860	9860	9860	0
405	20241126	115200	31687850	9860	9860	9860	9860	0
406	20241126	115100	31687850	9860	9860	9860	9860	2
407	20241126	115000	31668130	9860	9860	9860	9860	0
408	20241126	114900	31668130	9860	9860	9860	9860	5
409	20241126	114800	31618830	9860	9860	9860	9860	0
410	20241126	114700	31618830	9860	9860	9860	9860	0
411	20241126	114600	31618830	9860	9860	9860	9860	20
412	20241126	114500	31421630	9860	9860	9860	9860	0
413	20241126	114400	31421630	9860	9860	9860	9860	0
414	20241126	114300	31421630	9860	9860	9860	9860	0
415	20241126	114200	31421630	9860	9860	9860	9860	0
416	20241126	114100	31421630	9860	9860	9860	9860	0
417	20241126	114000	31421630	9860	9860	9860	9860	0
418	20241126	113900	31421630	9860	9860	9860	9860	0
419	20241126	113800	31421630	9860	9860	9860	9860	0
420	20241126	113700	31421630	9860	9860	9860	9860	0
421	20241126	113600	31421630	9860	9860	9860	9860	0
422	20241126	113500	31421630	9860	9860	9860	9860	0
423	20241126	113400	31421630	9860	9860	9860	9860	0
424	20241126	113300	31421630	9860	9860	9860	9860	0
425	20241126	113200	31421630	9860	9860	9860	9860	0
426	20241126	113100	31421630	9860	9860	9860	9860	0
427	20241126	113000	31421630	9860	9860	9860	9860	0
428	20241126	112900	31421630	9860	9860	9860	9860	0
429	20241126	112800	31421630	9860	9860	9860	9860	1
430	20241126	112700	31411770	9820	9820	9820	9820	0
431	20241126	112600	31411770	9820	9820	9820	9820	0
432	20241126	112500	31411770	9820	9820	9820	9820	0
433	20241126	112400	31411770	9820	9820	9820	9820	0
434	20241126	112300	31411770	9820	9820	9820	9820	0
435	20241126	112200	31411770	9820	9820	9820	9820	0
436	20241126	112100	31411770	9820	9820	9820	9820	0
437	20241126	112000	31411770	9820	9820	9820	9820	0
438	20241126	111900	31411770	9820	9820	9820	9820	0
439	20241126	111800	31411770	9820	9840	9840	9820	60
440	20241126	111700	30821940	9830	9830	9830	9830	0
441	20241126	111600	30821940	9830	9830	9830	9830	0
442	20241126	111500	30821940	9830	9830	9830	9830	0
443	20241126	111400	30821940	9830	9830	9830	9830	0
444	20241126	111300	30821940	9830	9830	9830	9830	0
445	20241126	111200	30821940	9830	9830	9830	9830	0
446	20241126	111100	30821940	9830	9840	9840	9830	48
447	20241126	111000	30349930	9850	9850	9850	9850	2
448	20241126	110900	30330230	9860	9860	9860	9860	0
449	20241126	110800	30330230	9860	9860	9860	9860	0
450	20241126	110700	30330230	9860	9860	9860	9860	0
451	20241126	110600	30330230	9860	9860	9860	9860	0
452	20241126	110500	30330230	9860	9860	9860	9860	0
453	20241126	110400	30330230	9860	9860	9860	9860	0
454	20241126	110300	30330230	9860	9860	9860	9860	0
455	20241126	110200	30330230	9860	9860	9860	9860	0
456	20241126	110100	30330230	9860	9860	9860	9860	0
457	20241126	110000	30330230	9860	9860	9860	9860	1
458	20241126	105900	30320370	9860	9860	9860	9860	0
459	20241126	105800	30320370	9860	9860	9860	9860	0
460	20241126	105700	30320370	9860	9860	9860	9860	0
461	20241126	105600	30320370	9860	9860	9860	9860	0
462	20241126	105500	30320370	9860	9860	9860	9860	101
463	20241126	105400	29324510	9860	9860	9860	9860	0
464	20241126	105300	29324510	9860	9860	9860	9860	0
465	20241126	105200	29324510	9860	9860	9860	9860	0
466	20241126	105100	29324510	9860	9860	9860	9860	0
467	20241126	105000	29324510	9860	9860	9860	9860	0
468	20241126	104900	29324510	9860	9860	9860	9860	0
469	20241126	104800	29324510	9860	9860	9860	9860	0
470	20241126	104700	29324510	9860	9860	9860	9860	0
471	20241126	104600	29324510	9860	9860	9860	9860	0
472	20241126	104500	29324510	9860	9860	9860	9860	0
473	20241126	104400	29324510	9860	9860	9860	9860	0
474	20241126	104300	29324510	9860	9860	9860	9860	0
475	20241126	104200	29324510	9860	9860	9860	9860	1
476	20241126	104100	29314650	9840	9840	9840	9840	0
477	20241126	104000	29314650	9840	9840	9840	9840	0
478	20241126	103900	29314650	9840	9840	9840	9840	0
479	20241126	103800	29314650	9840	9840	9840	9840	0
480	20241126	103700	29314650	9840	9840	9840	9840	0
481	20241126	103600	29314650	9840	9860	9860	9840	9
482	20241126	103500	29225990	9850	9850	9850	9850	1
483	20241126	103400	29216140	9860	9860	9860	9860	0
484	20241126	103300	29216140	9860	9860	9860	9860	0
485	20241126	103200	29216140	9860	9860	9860	9860	0
486	20241126	103100	29216140	9860	9860	9860	9860	0
487	20241126	103000	29216140	9860	9860	9860	9860	1
488	20241126	102900	29206280	9850	9850	9850	9850	0
489	20241126	102800	29206280	9850	9850	9850	9850	0
490	20241126	102700	29206280	9850	9850	9850	9850	0
491	20241126	102600	29206280	9850	9850	9850	9850	0
492	20241126	102500	29206280	9850	9850	9850	9850	0
493	20241126	102400	29206280	9850	9850	9850	9850	0
494	20241126	102300	29206280	9850	9850	9850	9850	0
495	20241126	102200	29206280	9850	9850	9850	9850	0
496	20241126	102100	29206280	9850	9850	9850	9850	0
497	20241126	102000	29206280	9850	9850	9850	9850	111
498	20241126	101900	28112930	9860	9860	9860	9860	0
499	20241126	101800	28112930	9860	9860	9860	9860	0
500	20241126	101700	28112930	9860	9860	9860	9860	2
501	20241126	101600	28093210	9860	9860	9860	9860	0
502	20241126	101500	28093210	9860	9860	9860	9860	0
503	20241126	101400	28093210	9860	9860	9860	9860	0
504	20241126	101300	28093210	9860	9860	9860	9860	1
505	20241126	101200	28083350	9860	9860	9860	9860	0
506	20241126	101100	28083350	9860	9860	9860	9860	0
507	20241126	101000	28083350	9860	9860	9860	9860	0
508	20241126	100900	28083350	9860	9860	9860	9860	0
509	20241126	100800	28083350	9860	9860	9860	9860	0
510	20241126	100700	28083350	9860	9860	9860	9860	1
511	20241126	100600	28073490	9860	9860	9860	9860	0
512	20241126	100500	28073490	9860	9860	9860	9860	0
513	20241126	100400	28073490	9860	9860	9860	9860	0
514	20241126	100300	28073490	9860	9860	9860	9860	7
515	20241126	100200	28004470	9860	9860	9860	9860	0
516	20241126	100100	28004470	9860	9860	9860	9860	0
517	20241126	100000	28004470	9860	9860	9860	9860	0
518	20241126	095900	28004470	9860	9860	9860	9860	0
519	20241126	095800	28004470	9860	9860	9860	9860	0
520	20241126	095700	28004470	9860	9860	9860	9860	0
521	20241126	095600	28004470	9860	9860	9860	9860	0
522	20241126	095500	28004470	9860	9860	9860	9860	0
523	20241126	095400	28004470	9860	9860	9860	9860	0
524	20241126	095300	28004470	9860	9860	9860	9860	0
525	20241126	095200	28004470	9860	9860	9860	9860	10
526	20241126	095100	27905870	9860	9860	9860	9860	0
527	20241126	095000	27905870	9860	9850	9860	9850	33
528	20241126	094900	27580810	9860	9860	9860	9860	1
529	20241126	094800	27570950	9870	9870	9870	9870	0
530	20241126	094700	27570950	9870	9870	9870	9870	0
531	20241126	094600	27570950	9870	9870	9870	9870	1
532	20241126	094500	27561080	9850	9850	9850	9850	29
533	20241126	094400	27275430	9850	9850	9850	9850	0
534	20241126	094300	27275430	9850	9850	9850	9850	0
535	20241126	094200	27275430	9850	9820	9850	9800	142
536	20241126	094100	25882310	9830	9830	9830	9830	1
537	20241126	094000	25872480	9850	9850	9850	9850	1
538	20241126	093900	25862630	9850	9850	9850	9850	0
539	20241126	093800	25862630	9850	9850	9850	9850	1
540	20241126	093700	25852780	9850	9850	9850	9850	1
541	20241126	093600	25842930	9850	9850	9850	9840	32
542	20241126	093500	25527740	9850	9850	9850	9850	2
543	20241126	093400	25508040	9870	9870	9870	9870	2
544	20241126	093300	25488300	9880	9900	9900	9880	3
545	20241126	093200	25458620	9900	9900	9900	9900	1
546	20241126	093100	25448720	9900	9800	9900	9780	439
547	20241126	093000	21150430	9810	9910	9910	9810	501
548	20241126	092900	16231520	9910	9910	9910	9910	1
549	20241126	092800	16221610	9820	9910	9910	9820	115
550	20241126	092700	15090090	9910	9910	9910	9910	1
551	20241126	092600	15080180	9910	9910	9910	9910	1
552	20241126	092500	15070270	9910	9910	9910	9840	12
553	20241126	092400	14951940	9910	9910	9910	9910	1
554	20241126	092300	14942030	9910	9910	9910	9910	1
555	20241126	092200	14932120	9910	9910	9910	9910	1
556	20241126	092100	14922210	9910	9910	9910	9910	1
557	20241126	092000	14912300	9910	9910	9910	9850	402
558	20241126	091900	10950160	9890	9910	9910	9890	11
559	20241126	091800	10841330	9910	9910	9910	9910	0
560	20241126	091700	10841330	9910	9910	9910	9910	1
561	20241126	091600	10831420	9910	9910	9910	9910	12
562	20241126	091500	10712500	9910	9910	9910	9910	2
563	20241126	091400	10692680	9920	9920	9920	9920	1
564	20241126	091300	10682760	9920	9920	9920	9890	46
565	20241126	091200	10227730	9920	9920	9920	9920	2
566	20241126	091100	10207890	9920	9920	9920	9920	1
567	20241126	091000	10197970	9920	9900	9920	9900	41
568	20241126	090900	9792050	9930	9930	9930	9930	1
569	20241126	090800	9782120	9930	9930	9930	9930	11
570	20241126	090700	9672890	9930	9920	9930	9920	30
571	20241126	090600	9375070	9910	9910	9910	9910	86
572	20241126	090500	8522810	9910	9910	9920	9910	153
573	20241126	090400	7006570	9930	9930	9930	9910	184
574	20241126	090300	5181710	9930	9920	9940	9920	136
575	20241126	090200	3831840	9920	9950	9960	9920	155
576	20241126	090100	2292130	9960	9950	9960	9950	102
577	20241126	090000	1277220	9910	9900	9910	9900	129