KissMeData/005010/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184400	613308670	4130	4130	4130	4130	2145
3	20241126	184300	613308670	4130	4130	4130	4130	0
4	20241126	184200	613308670	4130	4130	4130	4130	0
5	20241126	184100	613308670	4130	4130	4130	4130	0
6	20241126	184000	613308670	4130	4130	4130	4130	0
7	20241126	183900	613308670	4130	4130	4130	4130	0
8	20241126	183800	613308670	4130	4130	4130	4130	0
9	20241126	183700	613308670	4130	4130	4130	4130	0
10	20241126	183600	613308670	4130	4130	4130	4130	0
11	20241126	183500	613308670	4130	4130	4130	4130	0
12	20241126	183400	613308670	4130	4130	4130	4130	0
13	20241126	183300	613308670	4130	4130	4130	4130	0
14	20241126	183200	613308670	4130	4130	4130	4130	0
15	20241126	183100	613308670	4130	4130	4130	4130	0
16	20241126	183000	613308670	4130	4130	4130	4130	0
17	20241126	182900	613308670	4130	4130	4130	4130	0
18	20241126	182800	613308670	4130	4130	4130	4130	0
19	20241126	182700	613308670	4130	4130	4130	4130	0
20	20241126	182600	613308670	4130	4130	4130	4130	0
21	20241126	182500	613308670	4130	4130	4130	4130	0
22	20241126	182400	613308670	4130	4130	4130	4130	0
23	20241126	182300	613308670	4130	4130	4130	4130	0
24	20241126	182200	613308670	4130	4130	4130	4130	0
25	20241126	182100	613308670	4130	4130	4130	4130	0
26	20241126	182000	613308670	4130	4130	4130	4130	0
27	20241126	181900	613308670	4130	4130	4130	4130	0
28	20241126	181800	613308670	4130	4130	4130	4130	0
29	20241126	181700	613308670	4130	4130	4130	4130	0
30	20241126	181600	613308670	4130	4130	4130	4130	0
31	20241126	181500	613308670	4130	4130	4130	4130	0
32	20241126	181400	613308670	4130	4130	4130	4130	2145
33	20241126	181300	613308670	4130	4130	4130	4130	0
34	20241126	181200	613308670	4130	4130	4130	4130	0
35	20241126	181100	613308670	4130	4130	4130	4130	0
36	20241126	181000	613308670	4130	4130	4130	4130	0
37	20241126	180900	613308670	4130	4130	4130	4130	0
38	20241126	180800	613308670	4130	4130	4130	4130	0
39	20241126	180700	613308670	4130	4130	4130	4130	0
40	20241126	180600	613308670	4130	4130	4130	4130	0
41	20241126	180500	613308670	4130	4130	4130	4130	0
42	20241126	180400	613308670	4130	4130	4130	4130	0
43	20241126	180300	613308670	4130	4130	4130	4130	0
44	20241126	180200	613308670	4130	4130	4130	4130	0
45	20241126	180100	613308670	4130	4130	4130	4130	0
46	20241126	180000	613308670	4130	4130	4130	4130	0
47	20241126	175900	613308670	4130	4130	4130	4130	0
48	20241126	175800	613308670	4130	4130	4130	4130	0
49	20241126	175700	613308670	4130	4130	4130	4130	0
50	20241126	175600	613308670	4130	4130	4130	4130	0
51	20241126	175500	613308670	4130	4130	4130	4130	0
52	20241126	175400	613308670	4130	4130	4130	4130	0
53	20241126	175300	613308670	4130	4130	4130	4130	0
54	20241126	175200	613308670	4130	4130	4130	4130	0
55	20241126	175100	613308670	4130	4130	4130	4130	0
56	20241126	175000	613308670	4130	4130	4130	4130	0
57	20241126	174900	613308670	4130	4130	4130	4130	0
58	20241126	174800	613308670	4130	4130	4130	4130	0
59	20241126	174700	613308670	4130	4130	4130	4130	0
60	20241126	174600	613308670	4130	4130	4130	4130	0
61	20241126	174500	613308670	4130	4130	4130	4130	0
62	20241126	174400	613308670	4130	4130	4130	4130	2145
63	20241126	174300	613308670	4130	4130	4130	4130	0
64	20241126	174200	613308670	4130	4130	4130	4130	0
65	20241126	174100	613308670	4130	4130	4130	4130	0
66	20241126	174000	613308670	4130	4130	4130	4130	0
67	20241126	173900	613308670	4130	4130	4130	4130	0
68	20241126	173800	613308670	4130	4130	4130	4130	0
69	20241126	173700	613308670	4130	4130	4130	4130	0
70	20241126	173600	613308670	4130	4130	4130	4130	0
71	20241126	173500	613308670	4130	4130	4130	4130	0
72	20241126	173400	613308670	4130	4130	4130	4130	0
73	20241126	173300	613308670	4130	4130	4130	4130	0
74	20241126	173200	613308670	4130	4130	4130	4130	0
75	20241126	173100	613308670	4130	4130	4130	4130	0
76	20241126	173000	613308670	4130	4130	4130	4130	0
77	20241126	172900	613308670	4130	4130	4130	4130	0
78	20241126	172800	613308670	4130	4130	4130	4130	0
79	20241126	172700	613308670	4130	4130	4130	4130	0
80	20241126	172600	613308670	4130	4130	4130	4130	0
81	20241126	172500	613308670	4130	4130	4130	4130	0
82	20241126	172400	613308670	4130	4130	4130	4130	0
83	20241126	172300	613308670	4130	4130	4130	4130	0
84	20241126	172200	613308670	4130	4130	4130	4130	0
85	20241126	172100	613308670	4130	4130	4130	4130	0
86	20241126	172000	613308670	4130	4130	4130	4130	0
87	20241126	171900	613308670	4130	4130	4130	4130	0
88	20241126	171800	613308670	4130	4130	4130	4130	0
89	20241126	171700	613308670	4130	4130	4130	4130	0
90	20241126	171600	613308670	4130	4130	4130	4130	0
91	20241126	171500	613308670	4130	4130	4130	4130	0
92	20241126	171400	613308670	4130	4130	4130	4130	2145
93	20241126	171300	613308670	4130	4130	4130	4130	0
94	20241126	171200	613308670	4130	4130	4130	4130	0
95	20241126	171100	613308670	4130	4130	4130	4130	0
96	20241126	171000	613308670	4130	4130	4130	4130	0
97	20241126	170900	613308670	4130	4130	4130	4130	0
98	20241126	170800	613308670	4130	4130	4130	4130	0
99	20241126	170700	613308670	4130	4130	4130	4130	0
100	20241126	170600	613308670	4130	4130	4130	4130	0
101	20241126	170500	613308670	4130	4130	4130	4130	0
102	20241126	170400	613308670	4130	4130	4130	4130	0
103	20241126	170300	613308670	4130	4130	4130	4130	0
104	20241126	170200	613308670	4130	4130	4130	4130	0
105	20241126	170100	613308670	4130	4130	4130	4130	0
106	20241126	170000	613308670	4130	4130	4130	4130	0
107	20241126	165900	613308670	4130	4130	4130	4130	0
108	20241126	165800	613308670	4130	4130	4130	4130	0
109	20241126	165700	613308670	4130	4130	4130	4130	0
110	20241126	165600	613308670	4130	4130	4130	4130	0
111	20241126	165500	613308670	4130	4130	4130	4130	0
112	20241126	165400	613308670	4130	4130	4130	4130	0
113	20241126	165300	613308670	4130	4130	4130	4130	0
114	20241126	165200	613308670	4130	4130	4130	4130	0
115	20241126	165100	613308670	4130	4130	4130	4130	0
116	20241126	165000	613308670	4130	4130	4130	4130	0
117	20241126	164900	613308670	4130	4130	4130	4130	0
118	20241126	164800	613308670	4130	4130	4130	4130	0
119	20241126	164700	613308670	4130	4130	4130	4130	0
120	20241126	164600	613308670	4130	4130	4130	4130	0
121	20241126	164500	613308670	4130	4130	4130	4130	0
122	20241126	164400	613308670	4130	4130	4130	4130	2145
123	20241126	164300	613308670	4130	4130	4130	4130	0
124	20241126	164200	613308670	4130	4130	4130	4130	0
125	20241126	164100	613308670	4130	4130	4130	4130	0
126	20241126	164000	613308670	4130	4130	4130	4130	0
127	20241126	163900	613308670	4130	4130	4130	4130	0
128	20241126	163800	613308670	4130	4130	4130	4130	0
129	20241126	163700	613308670	4130	4130	4130	4130	0
130	20241126	163600	613308670	4130	4130	4130	4130	0
131	20241126	163500	613308670	4130	4130	4130	4130	0
132	20241126	163400	613308670	4130	4130	4130	4130	0
133	20241126	163300	613308670	4130	4130	4130	4130	0
134	20241126	163200	613308670	4130	4130	4130	4130	0
135	20241126	163100	613308670	4130	4130	4130	4130	0
136	20241126	163000	613308670	4130	4130	4130	4130	0
137	20241126	162900	613308670	4130	4130	4130	4130	0
138	20241126	162800	613308670	4130	4130	4130	4130	0
139	20241126	162700	613308670	4130	4130	4130	4130	0
140	20241126	162600	613308670	4130	4130	4130	4130	0
141	20241126	162500	613308670	4130	4130	4130	4130	0
142	20241126	162400	613308670	4130	4130	4130	4130	0
143	20241126	162300	613308670	4130	4130	4130	4130	0
144	20241126	162200	613308670	4130	4130	4130	4130	0
145	20241126	162100	613308670	4130	4130	4130	4130	0
146	20241126	162000	613308670	4130	4130	4130	4130	0
147	20241126	161900	613308670	4130	4130	4130	4130	0
148	20241126	161800	613308670	4130	4130	4130	4130	0
149	20241126	161700	613308670	4130	4130	4130	4130	0
150	20241126	161600	613308670	4130	4130	4130	4130	0
151	20241126	161500	613308670	4130	4130	4130	4130	0
152	20241126	161400	613308670	4130	4130	4130	4130	2145
153	20241126	161300	613308670	4130	4130	4130	4130	0
154	20241126	161200	613308670	4130	4130	4130	4130	0
155	20241126	161100	613308670	4130	4130	4130	4130	0
156	20241126	161000	613308670	4130	4130	4130	4130	0
157	20241126	160900	613308670	4130	4130	4130	4130	0
158	20241126	160800	613308670	4130	4130	4130	4130	0
159	20241126	160700	613308670	4130	4130	4130	4130	0
160	20241126	160600	613308670	4130	4130	4130	4130	0
161	20241126	160500	613308670	4130	4130	4130	4130	0
162	20241126	160400	613308670	4130	4130	4130	4130	0
163	20241126	160300	613308670	4130	4130	4130	4130	0
164	20241126	160200	613308670	4130	4130	4130	4130	0
165	20241126	160100	613308670	4130	4130	4130	4130	0
166	20241126	160000	613308670	4130	4130	4130	4130	0
167	20241126	155900	613308670	4130	4130	4130	4130	0
168	20241126	155800	613308670	4130	4130	4130	4130	0
169	20241126	155700	613308670	4130	4130	4130	4130	0
170	20241126	155600	613308670	4130	4130	4130	4130	0
171	20241126	155500	613308670	4130	4130	4130	4130	0
172	20241126	155400	613308670	4130	4130	4130	4130	0
173	20241126	155300	613308670	4130	4130	4130	4130	0
174	20241126	155200	613308670	4130	4130	4130	4130	0
175	20241126	155100	613308670	4130	4130	4130	4130	0
176	20241126	155000	613308670	4130	4130	4130	4130	0
177	20241126	154900	613308670	4130	4130	4130	4130	0
178	20241126	154800	613308670	4130	4130	4130	4130	0
179	20241126	154700	613308670	4130	4130	4130	4130	0
180	20241126	154600	613308670	4130	4130	4130	4130	0
181	20241126	154500	613308670	4130	4130	4130	4130	0
182	20241126	154400	613308670	4130	4130	4130	4130	2145
183	20241126	154300	613308670	4130	4130	4130	4130	0
184	20241126	154200	613308670	4130	4130	4130	4130	0
185	20241126	154100	613308670	4130	4130	4130	4130	0
186	20241126	154000	613308670	4130	4130	4130	4130	0
187	20241126	153900	613308670	4130	4130	4130	4130	0
188	20241126	153800	613308670	4130	4130	4130	4130	0
189	20241126	153700	613308670	4130	4130	4130	4130	0
190	20241126	153600	613308670	4130	4130	4130	4130	0
191	20241126	153500	613308670	4130	4130	4130	4130	0
192	20241126	153400	613308670	4130	4130	4130	4130	0
193	20241126	153300	613308670	4130	4130	4130	4130	0
194	20241126	153200	613308670	4130	4130	4130	4130	0
195	20241126	153100	613308670	4130	4130	4130	4130	0
196	20241126	153000	613308670	4130	4130	4130	4130	2145
197	20241126	152900	604449820	4150	4150	4150	4150	0
198	20241126	152800	604449820	4150	4150	4150	4150	0
199	20241126	152700	604449820	4150	4150	4150	4150	0
200	20241126	152600	604449820	4150	4150	4150	4150	0
201	20241126	152500	604449820	4150	4150	4150	4150	0
202	20241126	152400	604449820	4150	4150	4150	4150	0
203	20241126	152300	604449820	4150	4150	4150	4150	0
204	20241126	152200	604449820	4150	4150	4150	4150	0
205	20241126	152100	604449820	4150	4150	4150	4150	0
206	20241126	152000	604449820	4150	4150	4150	4150	0
207	20241126	151900	604449820	4150	4140	4150	4135	263
208	20241126	151800	603361995	4145	4140	4145	4135	1801
209	20241126	151700	595900890	4140	4140	4140	4140	51
210	20241126	151600	595689750	4145	4145	4145	4145	1
211	20241126	151500	595685605	4140	4145	4145	4140	8
212	20241126	151400	595652455	4140	4145	4145	4140	50
213	20241126	151300	595445405	4140	4140	4140	4140	15
214	20241126	151200	595383305	4145	4145	4145	4145	0
215	20241126	151100	595383305	4145	4145	4145	4145	1
216	20241126	151000	595379160	4135	4140	4140	4135	752
217	20241126	150900	592268370	4140	4140	4140	4140	10
218	20241126	150800	592226970	4150	4150	4150	4150	665
219	20241126	150700	589467220	4140	4140	4140	4140	100
220	20241126	150600	589053220	4140	4135	4155	4135	956
221	20241126	150500	585096285	4135	4135	4135	4135	118
222	20241126	150400	584608355	4155	4145	4155	4135	813
223	20241126	150300	581245135	4155	4155	4155	4155	0
224	20241126	150200	581245135	4155	4155	4155	4155	100
225	20241126	150100	580829635	4155	4135	4155	4135	728
226	20241126	150000	577804935	4160	4155	4160	4155	442
227	20241126	145900	575968420	4155	4155	4155	4155	5
228	20241126	145800	575947645	4155	4145	4155	4145	83
229	20241126	145700	575603600	4145	4160	4160	4145	186
230	20241126	145600	574831880	4160	4145	4160	4145	201
231	20241126	145500	573998720	4145	4160	4160	4145	660
232	20241126	145400	571253870	4160	4155	4160	4155	793
233	20241126	145300	567958950	4155	4155	4155	4155	0
234	20241126	145200	567958950	4155	4155	4155	4155	1
235	20241126	145100	567954795	4150	4130	4150	4130	1648
236	20241126	145000	561116685	4130	4130	4130	4130	0
237	20241126	144900	561116685	4130	4130	4130	4130	0
238	20241126	144800	561116685	4130	4130	4130	4130	0
239	20241126	144700	561116685	4130	4130	4130	4130	148
240	20241126	144600	560505445	4130	4130	4130	4130	1001
241	20241126	144500	556371315	4125	4125	4125	4125	1
242	20241126	144400	556367190	4150	4140	4150	4125	542
243	20241126	144300	554126630	4155	4155	4160	4155	4563
244	20241126	144200	535153550	4155	4150	4155	4150	623
245	20241126	144100	532566500	4150	4150	4150	4150	2377
246	20241126	144000	522701950	4150	4125	4150	4125	8227
247	20241126	143900	488697425	4120	4120	4120	4120	0
248	20241126	143800	488697425	4120	4120	4120	4120	0
249	20241126	143700	488697425	4120	4120	4120	4120	400
250	20241126	143600	487049425	4125	4125	4125	4125	0
251	20241126	143500	487049425	4125	4125	4125	4125	0
252	20241126	143400	487049425	4125	4125	4125	4125	1
253	20241126	143300	487045300	4120	4120	4120	4120	0
254	20241126	143200	487045300	4120	4120	4120	4120	486
255	20241126	143100	485042980	4125	4125	4125	4125	0
256	20241126	143000	485042980	4125	4120	4125	4120	244
257	20241126	142900	484037650	4125	4125	4125	4125	100
258	20241126	142800	483625150	4130	4130	4130	4130	0
259	20241126	142700	483625150	4130	4130	4130	4130	0
260	20241126	142600	483625150	4130	4130	4130	4130	2
261	20241126	142500	483616890	4130	4130	4130	4130	0
262	20241126	142400	483616890	4130	4130	4130	4130	1696
263	20241126	142300	476612410	4120	4120	4120	4120	0
264	20241126	142200	476612410	4120	4120	4120	4120	0
265	20241126	142100	476612410	4120	4120	4120	4120	1171
266	20241126	142000	471787890	4120	4120	4120	4120	335
267	20241126	141900	470407690	4120	4120	4120	4120	0
268	20241126	141800	470407690	4120	4120	4120	4120	0
269	20241126	141700	470407690	4120	4120	4120	4120	140
270	20241126	141600	469830890	4130	4130	4130	4130	7
271	20241126	141500	469801980	4125	4125	4125	4125	710
272	20241126	141400	466873230	4120	4120	4120	4120	0
273	20241126	141300	466873230	4120	4120	4120	4120	250
274	20241126	141200	465843230	4120	4120	4120	4120	540
275	20241126	141100	463618430	4120	4120	4120	4120	350
276	20241126	141000	462176430	4125	4125	4125	4125	1
277	20241126	140900	462172305	4115	4125	4125	4115	100
278	20241126	140800	461760295	4120	4120	4120	4120	0
279	20241126	140700	461760295	4120	4120	4120	4120	451
280	20241126	140600	459902175	4120	4120	4120	4120	600
281	20241126	140500	457430175	4125	4125	4125	4125	1
282	20241126	140400	457426050	4130	4130	4130	4120	642
283	20241126	140300	454780990	4120	4120	4120	4120	1
284	20241126	140200	454776870	4120	4130	4130	4120	464
285	20241126	140100	452864520	4120	4120	4120	4120	0
286	20241126	140000	452864520	4120	4120	4120	4120	0
287	20241126	135900	452864520	4120	4120	4120	4120	0
288	20241126	135800	452864520	4120	4120	4120	4120	0
289	20241126	135700	452864520	4120	4120	4120	4120	98
290	20241126	135600	452460760	4130	4130	4130	4130	1
291	20241126	135500	452456630	4130	4130	4130	4130	1
292	20241126	135400	452452500	4125	4125	4125	4125	1
293	20241126	135300	452448375	4125	4125	4125	4125	0
294	20241126	135200	452448375	4125	4125	4125	4125	0
295	20241126	135100	452448375	4125	4125	4125	4125	1
296	20241126	135000	452444250	4130	4130	4130	4130	516
297	20241126	134900	450313170	4130	4130	4130	4130	0
298	20241126	134800	450313170	4130	4130	4130	4130	910
299	20241126	134700	446554870	4130	4130	4130	4130	0
300	20241126	134600	446554870	4130	4130	4130	4130	242
301	20241126	134500	445555410	4130	4130	4130	4130	0
302	20241126	134400	445555410	4130	4130	4130	4130	34
303	20241126	134300	445414990	4135	4130	4135	4130	300
304	20241126	134200	444175985	4120	4130	4130	4120	51
305	20241126	134100	443965855	4120	4120	4120	4120	0
306	20241126	134000	443965855	4120	4120	4120	4120	0
307	20241126	133900	443965855	4120	4120	4120	4120	30
308	20241126	133800	443842255	4120	4125	4125	4120	200
309	20241126	133700	443018245	4120	4120	4120	4120	0
310	20241126	133600	443018245	4120	4125	4125	4120	115
311	20241126	133500	442544410	4135	4135	4135	4135	1
312	20241126	133400	442540275	4120	4120	4120	4120	5
313	20241126	133300	442519675	4120	4125	4125	4120	1482
314	20241126	133200	436406445	4140	4140	4140	4140	0
315	20241126	133100	436406445	4140	4140	4140	4140	0
316	20241126	133000	436406445	4140	4140	4140	4140	327
317	20241126	132900	435052665	4125	4140	4140	4125	914
318	20241126	132800	431282325	4125	4125	4125	4125	100
319	20241126	132700	430869825	4140	4140	4140	4140	0
320	20241126	132600	430869825	4140	4140	4140	4140	1
321	20241126	132500	430865685	4125	4125	4125	4125	135
322	20241126	132400	430308810	4125	4125	4125	4125	115
323	20241126	132300	429834435	4125	4125	4125	4125	0
324	20241126	132200	429834435	4125	4125	4125	4125	0
325	20241126	132100	429834435	4125	4125	4125	4125	0
326	20241126	132000	429834435	4125	4125	4125	4125	0
327	20241126	131900	429834435	4125	4130	4130	4125	723
328	20241126	131800	426851785	4145	4145	4145	4145	0
329	20241126	131700	426851785	4145	4145	4145	4145	0
330	20241126	131600	426851785	4145	4145	4145	4145	50
331	20241126	131500	426644535	4145	4145	4145	4145	0
332	20241126	131400	426644535	4145	4145	4145	4145	1
333	20241126	131300	426640390	4130	4130	4130	4130	0
334	20241126	131200	426640390	4130	4130	4130	4130	378
335	20241126	131100	425079250	4145	4145	4145	4145	0
336	20241126	131000	425079250	4145	4145	4145	4145	1
337	20241126	130900	425075105	4130	4130	4130	4130	34
338	20241126	130800	424934685	4145	4145	4145	4145	0
339	20241126	130700	424934685	4145	4145	4145	4145	0
340	20241126	130600	424934685	4145	4140	4145	4140	51
341	20241126	130500	424723540	4145	4140	4145	4140	1208
342	20241126	130400	419717615	4140	4140	4140	4140	40
343	20241126	130300	419552015	4140	4140	4140	4140	0
344	20241126	130200	419552015	4140	4140	4140	4140	0
345	20241126	130100	419552015	4140	4140	4140	4140	0
346	20241126	130000	419552015	4140	4140	4140	4140	0
347	20241126	125900	419552015	4140	4140	4140	4140	0
348	20241126	125800	419552015	4140	4140	4140	4140	0
349	20241126	125700	419552015	4140	4140	4140	4140	0
350	20241126	125600	419552015	4140	4140	4140	4140	100
351	20241126	125500	419138015	4140	4140	4140	4140	0
352	20241126	125400	419138015	4140	4120	4140	4120	330
353	20241126	125300	417777415	4140	4140	4140	4140	0
354	20241126	125200	417777415	4140	4140	4140	4140	0
355	20241126	125100	417777415	4140	4140	4140	4140	1
356	20241126	125000	417773275	4130	4130	4130	4130	0
357	20241126	124900	417773275	4130	4130	4130	4130	0
358	20241126	124800	417773275	4130	4130	4130	4130	363
359	20241126	124700	416274085	4130	4130	4130	4130	0
360	20241126	124600	416274085	4130	4130	4130	4130	0
361	20241126	124500	416274085	4130	4130	4130	4130	0
362	20241126	124400	416274085	4130	4130	4130	4130	0
363	20241126	124300	416274085	4130	4130	4130	4130	0
364	20241126	124200	416274085	4130	4130	4130	4130	1
365	20241126	124100	416269955	4120	4120	4120	4120	49
366	20241126	124000	416068075	4120	4125	4125	4120	2455
367	20241126	123900	405953465	4120	4120	4120	4120	0
368	20241126	123800	405953465	4120	4120	4120	4120	0
369	20241126	123700	405953465	4120	4130	4130	4120	886
370	20241126	123600	402297965	4120	4125	4125	4120	673
371	20241126	123500	399524275	4125	4125	4125	4125	0
372	20241126	123400	399524275	4125	4125	4125	4125	0
373	20241126	123300	399524275	4125	4125	4125	4125	0
374	20241126	123200	399524275	4125	4125	4125	4125	0
375	20241126	123100	399524275	4125	4125	4125	4125	0
376	20241126	123000	399524275	4125	4125	4125	4125	0
377	20241126	122900	399524275	4125	4125	4125	4125	1
378	20241126	122800	399520150	4125	4125	4125	4125	19
379	20241126	122700	399441775	4135	4135	4135	4135	0
380	20241126	122600	399441775	4135	4135	4135	4135	1
381	20241126	122500	399437640	4135	4135	4135	4135	0
382	20241126	122400	399437640	4135	4135	4135	4135	0
383	20241126	122300	399437640	4135	4135	4135	4135	0
384	20241126	122200	399437640	4135	4135	4135	4135	0
385	20241126	122100	399437640	4135	4135	4135	4135	0
386	20241126	122000	399437640	4135	4135	4135	4135	0
387	20241126	121900	399437640	4135	4130	4135	4125	989
388	20241126	121800	395357330	4130	4130	4130	4130	0
389	20241126	121700	395357330	4130	4130	4130	4130	0
390	20241126	121600	395357330	4130	4130	4130	4125	1456
391	20241126	121500	389347215	4125	4125	4125	4125	0
392	20241126	121400	389347215	4125	4125	4125	4125	600
393	20241126	121300	386872215	4130	4130	4130	4130	4
394	20241126	121200	386855695	4125	4125	4125	4125	0
395	20241126	121100	386855695	4125	4130	4130	4125	155
396	20241126	121000	386215715	4130	4130	4130	4130	420
397	20241126	120900	384481115	4130	4130	4130	4130	2
398	20241126	120800	384472855	4130	4130	4130	4130	50
399	20241126	120700	384266355	4130	4130	4130	4130	0
400	20241126	120600	384266355	4130	4130	4130	4130	2
401	20241126	120500	384258095	4135	4135	4135	4135	12
402	20241126	120400	384208475	4135	4135	4135	4135	140
403	20241126	120300	383629575	4140	4140	4140	4140	50
404	20241126	120200	383422575	4135	4135	4135	4135	50
405	20241126	120100	383215825	4135	4135	4135	4135	175
406	20241126	120000	382492200	4135	4135	4135	4135	0
407	20241126	115900	382492200	4135	4135	4135	4135	50
408	20241126	115800	382285450	4135	4135	4135	4135	50
409	20241126	115700	382078700	4145	4145	4145	4145	0
410	20241126	115600	382078700	4145	4145	4145	4145	10
411	20241126	115500	382037250	4145	4145	4145	4145	0
412	20241126	115400	382037250	4145	4145	4145	4145	1
413	20241126	115300	382033105	4130	4130	4130	4130	500
414	20241126	115200	379968105	4130	4130	4130	4130	34
415	20241126	115100	379827685	4145	4145	4145	4145	45
416	20241126	115000	379641160	4145	4145	4145	4145	0
417	20241126	114900	379641160	4145	4145	4145	4145	6
418	20241126	114800	379616290	4145	4145	4145	4130	847
419	20241126	114700	376117985	4145	4135	4145	4130	178
420	20241126	114600	375381945	4130	4145	4145	4130	83
421	20241126	114500	375038710	4135	4145	4145	4135	11
422	20241126	114400	374993165	4145	4145	4145	4145	7
423	20241126	114300	374964150	4145	4145	4145	4145	6
424	20241126	114200	374939280	4145	4145	4145	4145	0
425	20241126	114100	374939280	4145	4145	4145	4145	7
426	20241126	114000	374910265	4145	4145	4145	4145	7
427	20241126	113900	374881250	4145	4145	4145	4145	6
428	20241126	113800	374856380	4135	4145	4145	4135	8
429	20241126	113700	374823230	4145	4145	4145	4145	7
430	20241126	113600	374794215	4145	4145	4145	4145	7
431	20241126	113500	374765200	4135	4145	4145	4135	12
432	20241126	113400	374715510	4145	4145	4145	4145	6
433	20241126	113300	374690640	4145	4145	4145	4145	0
434	20241126	113200	374690640	4145	4145	4145	4145	7
435	20241126	113100	374661625	4145	4145	4145	4145	7
436	20241126	113000	374632610	4145	4145	4145	4145	6
437	20241126	112900	374607740	4145	4145	4145	4145	7
438	20241126	112800	374578725	4135	4145	4145	4135	7
439	20241126	112700	374549720	4145	4145	4145	4145	7
440	20241126	112600	374520705	4145	4145	4145	4145	8
441	20241126	112500	374487545	4135	4145	4145	4135	19
442	20241126	112400	374408920	4145	4145	4145	4145	0
443	20241126	112300	374408920	4145	4145	4145	4145	7
444	20241126	112200	374379905	4145	4145	4145	4145	6
445	20241126	112100	374355035	4145	4145	4145	4145	7
446	20241126	112000	374326020	4145	4145	4145	4145	7
447	20241126	111900	374297005	4145	4125	4145	4125	80
448	20241126	111800	373966885	4145	4145	4145	4145	7
449	20241126	111700	373937870	4145	4145	4145	4145	7
450	20241126	111600	373908855	4145	4145	4145	4145	0
451	20241126	111500	373908855	4145	4145	4145	4145	56
452	20241126	111400	373676735	4145	4145	4145	4145	8
453	20241126	111300	373643575	4120	4130	4145	4120	3152
454	20241126	111200	360648335	4145	4135	4145	4135	329
455	20241126	111100	359287850	4140	4140	4140	4140	23
456	20241126	111000	359192630	4140	4145	4145	4140	240
457	20241126	110900	358198000	4145	4145	4145	4145	7
458	20241126	110800	358168985	4145	4150	4150	4145	1580
459	20241126	110700	351619855	4150	4150	4150	4150	0
460	20241126	110600	351619855	4150	4135	4150	4135	4445
461	20241126	110500	333220490	4135	4130	4135	4125	8514
462	20241126	110400	298095005	4135	4135	4135	4135	6
463	20241126	110300	298070195	4135	4135	4135	4135	347
464	20241126	110200	296635350	4135	4135	4135	4135	1050
465	20241126	110100	292293600	4125	4130	4135	4125	3319
466	20241126	110000	278570185	4125	4140	4140	4125	1660
467	20241126	105900	271714440	4140	4140	4140	4140	16
468	20241126	105800	271648200	4140	4140	4140	4140	0
469	20241126	105700	271648200	4140	4130	4140	4130	58
470	20241126	105600	271408580	4140	4130	4140	4125	1448
471	20241126	105500	265433425	4140	4140	4140	4140	6
472	20241126	105400	265408585	4140	4140	4140	4140	1214
473	20241126	105300	260382625	4140	4140	4140	4140	0
474	20241126	105200	260382625	4140	4140	4140	4140	1945
475	20241126	105100	252330325	4140	4140	4140	4140	0
476	20241126	105000	252330325	4140	4140	4140	4140	120
477	20241126	104900	251833525	4140	4140	4140	4140	7
478	20241126	104800	251804545	4140	4140	4140	4140	6
479	20241126	104700	251779705	4140	4135	4140	4135	507
480	20241126	104600	249683225	4135	4135	4135	4135	21
481	20241126	104500	249596390	4135	4135	4135	4135	0
482	20241126	104400	249596390	4135	4135	4135	4135	779
483	20241126	104300	246375225	4135	4140	4140	4135	1280
484	20241126	104200	241082390	4135	4135	4135	4135	2514
485	20241126	104100	230687000	4135	4135	4135	4135	7
486	20241126	104000	230658055	4130	4135	4135	4125	575
487	20241126	103900	228283610	4135	4135	4135	4135	0
488	20241126	103800	228283610	4135	4135	4135	4120	141
489	20241126	103700	227702570	4135	4135	4135	4135	8
490	20241126	103600	227669490	4135	4135	4135	4135	6
491	20241126	103500	227644680	4135	4135	4135	4135	17
492	20241126	103400	227574385	4135	4135	4135	4120	15
493	20241126	103300	227512465	4135	4135	4135	4135	0
494	20241126	103200	227512465	4135	4130	4135	4120	1006
495	20241126	103100	223365550	4135	4135	4135	4135	10
496	20241126	103000	223324200	4135	4135	4135	4135	506
497	20241126	102900	221231890	4135	4135	4135	4135	7
498	20241126	102800	221202945	4135	4135	4135	4135	0
499	20241126	102700	221202945	4135	4135	4135	4135	7
500	20241126	102600	221174000	4135	4135	4135	4135	406
501	20241126	102500	219495190	4130	4135	4135	4130	8
502	20241126	102400	219462115	4135	4135	4135	4135	1308
503	20241126	102300	214053535	4135	4135	4135	4135	7
504	20241126	102200	214024590	4125	4125	4125	4125	40
505	20241126	102100	213859590	4135	4135	4135	4135	7
506	20241126	102000	213830645	4135	4135	4135	4125	1007
507	20241126	101900	209674215	4135	4135	4135	4135	732
508	20241126	101800	206647395	4135	4135	4135	4135	8
509	20241126	101700	206614315	4130	4130	4130	4130	799
510	20241126	101600	203314445	4130	4130	4130	4130	3
511	20241126	101500	203302055	4135	4135	4135	4135	7
512	20241126	101400	203273110	4135	4130	4135	4130	253
513	20241126	101300	202228190	4135	4135	4135	4135	59
514	20241126	101200	201984225	4135	4135	4135	4135	7
515	20241126	101100	201955280	4135	4135	4135	4135	1
516	20241126	101000	201951145	4135	4135	4135	4135	6
517	20241126	100900	201926335	4135	4135	4135	4135	413
518	20241126	100800	200218580	4135	4135	4135	4135	192
519	20241126	100700	199424660	4130	4130	4130	4130	2
520	20241126	100600	199416400	4125	4130	4130	4125	107
521	20241126	100500	198974990	4130	4130	4130	4130	10
522	20241126	100400	198933690	4135	4135	4135	4135	7
523	20241126	100300	198904745	4135	4135	4135	4135	7
524	20241126	100200	198875800	4135	4125	4135	4125	17
525	20241126	100100	198805605	4125	4130	4130	4125	328
526	20241126	100000	197452575	4130	4135	4135	4130	12
527	20241126	095900	197402980	4130	4130	4130	4130	2
528	20241126	095800	197394720	4135	4135	4135	4135	6
529	20241126	095700	197369910	4135	4125	4135	4120	709
530	20241126	095600	194445695	4135	4120	4135	4120	411
531	20241126	095500	192752270	4120	4125	4125	4120	502
532	20241126	095400	190681570	4125	4125	4125	4120	295
533	20241126	095300	189464745	4125	4125	4125	4125	1200
534	20241126	095200	184514745	4125	4125	4125	4125	510
535	20241126	095100	182410995	4135	4125	4135	4125	805
536	20241126	095000	179090350	4130	4140	4150	4130	805
537	20241126	094900	175762995	4135	4150	4150	4135	377
538	20241126	094800	174202570	4150	4150	4150	4150	274
539	20241126	094700	173065470	4150	4145	4150	4145	201
540	20241126	094600	172231655	4135	4140	4140	4135	156
541	20241126	094500	171585835	4140	4140	4140	4140	12
542	20241126	094400	171536155	4140	4145	4145	4140	124
543	20241126	094300	171022545	4150	4140	4150	4140	367
544	20241126	094200	169503145	4135	4140	4140	4135	51
545	20241126	094100	169292010	4150	4145	4150	4145	72
546	20241126	094000	168993460	4145	4145	4145	4145	1
547	20241126	093900	168989315	4150	4150	4150	4150	50
548	20241126	093800	168781815	4150	4150	4150	4150	50
549	20241126	093700	168574315	4150	4150	4150	4150	722
550	20241126	093600	165578015	4150	4150	4150	4150	150
551	20241126	093500	164955515	4150	4150	4150	4150	2
552	20241126	093400	164947215	4150	4150	4150	4135	208
553	20241126	093300	164086955	4150	4150	4150	4150	0
554	20241126	093200	164086955	4150	4150	4150	4150	6
555	20241126	093100	164062055	4135	4135	4135	4135	2308
556	20241126	093000	154518475	4135	4155	4155	4135	1046
557	20241126	092900	150191875	4140	4155	4155	4140	995
558	20241126	092800	146069955	4155	4150	4155	4145	186
559	20241126	092700	145298190	4155	4150	4160	4150	296
560	20241126	092600	144069730	4160	4150	4160	4150	344
561	20241126	092500	142642110	4150	4155	4155	4150	61
562	20241126	092400	142388910	4160	4150	4160	4150	5069
563	20241126	092300	121352290	4150	4155	4155	4150	3508
564	20241126	092200	106787165	4155	4160	4160	4155	133
565	20241126	092100	106233890	4160	4160	4160	4160	35
566	20241126	092000	106088290	4170	4170	4170	4170	1
567	20241126	091900	106084120	4170	4165	4170	4165	151
568	20241126	091800	105455200	4165	4165	4165	4165	12
569	20241126	091700	105405220	4165	4165	4165	4165	1
570	20241126	091600	105401055	4155	4160	4160	4155	588
571	20241126	091500	102957870	4160	4170	4170	4160	541
572	20241126	091400	100706810	4170	4155	4170	4155	2362
573	20241126	091300	90892400	4155	4160	4160	4150	2307
574	20241126	091200	81312765	4170	4170	4170	4170	6
575	20241126	091100	81287745	4175	4175	4175	4170	1847
576	20241126	091000	73576550	4170	4155	4175	4155	5315
577	20241126	090900	51434525	4160	4155	4160	4155	725
578	20241126	090800	48419415	4155	4155	4155	4150	988
579	20241126	090700	44316315	4150	4140	4150	4140	820
580	20241126	090600	40914815	4140	4140	4140	4130	1155
581	20241126	090500	36142865	4130	4145	4145	4130	1677
582	20241126	090400	29199395	4145	4140	4145	4140	52
583	20241126	090300	28984105	4145	4130	4145	4130	3829
584	20241126	090200	13137790	4140	4140	4140	4140	883
585	20241126	090100	9482170	4140	4135	4145	4130	1465
586	20241126	090000	3418235	4130	4145	4145	4130	827