KissMeData/023810/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190900	123525640	5650	5650	5650	5650	4600
3	20241126	190800	123525640	5650	5650	5650	5650	0
4	20241126	190700	123525640	5650	5650	5650	5650	0
5	20241126	190600	123525640	5650	5650	5650	5650	0
6	20241126	190500	123525640	5650	5650	5650	5650	0
7	20241126	190400	123525640	5650	5650	5650	5650	0
8	20241126	190300	123525640	5650	5650	5650	5650	0
9	20241126	190200	123525640	5650	5650	5650	5650	0
10	20241126	190100	123525640	5650	5650	5650	5650	0
11	20241126	190000	123525640	5650	5650	5650	5650	0
12	20241126	185900	123525640	5650	5650	5650	5650	0
13	20241126	185800	123525640	5650	5650	5650	5650	0
14	20241126	185700	123525640	5650	5650	5650	5650	0
15	20241126	185600	123525640	5650	5650	5650	5650	0
16	20241126	185500	123525640	5650	5650	5650	5650	0
17	20241126	185400	123525640	5650	5650	5650	5650	0
18	20241126	185300	123525640	5650	5650	5650	5650	0
19	20241126	185200	123525640	5650	5650	5650	5650	0
20	20241126	185100	123525640	5650	5650	5650	5650	0
21	20241126	185000	123525640	5650	5650	5650	5650	0
22	20241126	184900	123525640	5650	5650	5650	5650	0
23	20241126	184800	123525640	5650	5650	5650	5650	0
24	20241126	184700	123525640	5650	5650	5650	5650	0
25	20241126	184600	123525640	5650	5650	5650	5650	0
26	20241126	184500	123525640	5650	5650	5650	5650	0
27	20241126	184400	123525640	5650	5650	5650	5650	0
28	20241126	184300	123525640	5650	5650	5650	5650	0
29	20241126	184200	123525640	5650	5650	5650	5650	0
30	20241126	184100	123525640	5650	5650	5650	5650	0
31	20241126	184000	123525640	5650	5650	5650	5650	0
32	20241126	183900	123525640	5650	5650	5650	5650	4600
33	20241126	183800	123525640	5650	5650	5650	5650	0
34	20241126	183700	123525640	5650	5650	5650	5650	0
35	20241126	183600	123525640	5650	5650	5650	5650	0
36	20241126	183500	123525640	5650	5650	5650	5650	0
37	20241126	183400	123525640	5650	5650	5650	5650	0
38	20241126	183300	123525640	5650	5650	5650	5650	0
39	20241126	183200	123525640	5650	5650	5650	5650	0
40	20241126	183100	123525640	5650	5650	5650	5650	0
41	20241126	183000	123525640	5650	5650	5650	5650	0
42	20241126	182900	123525640	5650	5650	5650	5650	0
43	20241126	182800	123525640	5650	5650	5650	5650	0
44	20241126	182700	123525640	5650	5650	5650	5650	0
45	20241126	182600	123525640	5650	5650	5650	5650	0
46	20241126	182500	123525640	5650	5650	5650	5650	0
47	20241126	182400	123525640	5650	5650	5650	5650	0
48	20241126	182300	123525640	5650	5650	5650	5650	0
49	20241126	182200	123525640	5650	5650	5650	5650	0
50	20241126	182100	123525640	5650	5650	5650	5650	0
51	20241126	182000	123525640	5650	5650	5650	5650	0
52	20241126	181900	123525640	5650	5650	5650	5650	0
53	20241126	181800	123525640	5650	5650	5650	5650	0
54	20241126	181700	123525640	5650	5650	5650	5650	0
55	20241126	181600	123525640	5650	5650	5650	5650	0
56	20241126	181500	123525640	5650	5650	5650	5650	0
57	20241126	181400	123525640	5650	5650	5650	5650	0
58	20241126	181300	123525640	5650	5650	5650	5650	0
59	20241126	181200	123525640	5650	5650	5650	5650	0
60	20241126	181100	123525640	5650	5650	5650	5650	0
61	20241126	181000	123525640	5650	5650	5650	5650	0
62	20241126	180900	123525640	5650	5650	5650	5650	4600
63	20241126	180800	123525640	5650	5650	5650	5650	0
64	20241126	180700	123525640	5650	5650	5650	5650	0
65	20241126	180600	123525640	5650	5650	5650	5650	0
66	20241126	180500	123525640	5650	5650	5650	5650	0
67	20241126	180400	123525640	5650	5650	5650	5650	0
68	20241126	180300	123525640	5650	5650	5650	5650	0
69	20241126	180200	123525640	5650	5650	5650	5650	0
70	20241126	180100	123525640	5650	5650	5650	5650	0
71	20241126	180000	123525640	5650	5650	5650	5650	0
72	20241126	175900	123525640	5650	5650	5650	5650	0
73	20241126	175800	123525640	5650	5650	5650	5650	0
74	20241126	175700	123525640	5650	5650	5650	5650	0
75	20241126	175600	123525640	5650	5650	5650	5650	0
76	20241126	175500	123525640	5650	5650	5650	5650	0
77	20241126	175400	123525640	5650	5650	5650	5650	0
78	20241126	175300	123525640	5650	5650	5650	5650	0
79	20241126	175200	123525640	5650	5650	5650	5650	0
80	20241126	175100	123525640	5650	5650	5650	5650	0
81	20241126	175000	123525640	5650	5650	5650	5650	0
82	20241126	174900	123525640	5650	5650	5650	5650	0
83	20241126	174800	123525640	5650	5650	5650	5650	0
84	20241126	174700	123525640	5650	5650	5650	5650	0
85	20241126	174600	123525640	5650	5650	5650	5650	0
86	20241126	174500	123525640	5650	5650	5650	5650	0
87	20241126	174400	123525640	5650	5650	5650	5650	0
88	20241126	174300	123525640	5650	5650	5650	5650	0
89	20241126	174200	123525640	5650	5650	5650	5650	0
90	20241126	174100	123525640	5650	5650	5650	5650	0
91	20241126	174000	123525640	5650	5650	5650	5650	0
92	20241126	173900	123525640	5650	5650	5650	5650	4600
93	20241126	173800	123525640	5650	5650	5650	5650	0
94	20241126	173700	123525640	5650	5650	5650	5650	0
95	20241126	173600	123525640	5650	5650	5650	5650	0
96	20241126	173500	123525640	5650	5650	5650	5650	0
97	20241126	173400	123525640	5650	5650	5650	5650	0
98	20241126	173300	123525640	5650	5650	5650	5650	0
99	20241126	173200	123525640	5650	5650	5650	5650	0
100	20241126	173100	123525640	5650	5650	5650	5650	0
101	20241126	173000	123525640	5650	5650	5650	5650	0
102	20241126	172900	123525640	5650	5650	5650	5650	0
103	20241126	172800	123525640	5650	5650	5650	5650	0
104	20241126	172700	123525640	5650	5650	5650	5650	0
105	20241126	172600	123525640	5650	5650	5650	5650	0
106	20241126	172500	123525640	5650	5650	5650	5650	0
107	20241126	172400	123525640	5650	5650	5650	5650	0
108	20241126	172300	123525640	5650	5650	5650	5650	0
109	20241126	172200	123525640	5650	5650	5650	5650	0
110	20241126	172100	123525640	5650	5650	5650	5650	0
111	20241126	172000	123525640	5650	5650	5650	5650	0
112	20241126	171900	123525640	5650	5650	5650	5650	0
113	20241126	171800	123525640	5650	5650	5650	5650	0
114	20241126	171700	123525640	5650	5650	5650	5650	0
115	20241126	171600	123525640	5650	5650	5650	5650	0
116	20241126	171500	123525640	5650	5650	5650	5650	0
117	20241126	171400	123525640	5650	5650	5650	5650	0
118	20241126	171300	123525640	5650	5650	5650	5650	0
119	20241126	171200	123525640	5650	5650	5650	5650	0
120	20241126	171100	123525640	5650	5650	5650	5650	0
121	20241126	171000	123525640	5650	5650	5650	5650	0
122	20241126	170900	123525640	5650	5650	5650	5650	4600
123	20241126	170800	123525640	5650	5650	5650	5650	0
124	20241126	170700	123525640	5650	5650	5650	5650	0
125	20241126	170600	123525640	5650	5650	5650	5650	0
126	20241126	170500	123525640	5650	5650	5650	5650	0
127	20241126	170400	123525640	5650	5650	5650	5650	0
128	20241126	170300	123525640	5650	5650	5650	5650	0
129	20241126	170200	123525640	5650	5650	5650	5650	0
130	20241126	170100	123525640	5650	5650	5650	5650	0
131	20241126	170000	123525640	5650	5650	5650	5650	0
132	20241126	165900	123525640	5650	5650	5650	5650	0
133	20241126	165800	123525640	5650	5650	5650	5650	0
134	20241126	165700	123525640	5650	5650	5650	5650	0
135	20241126	165600	123525640	5650	5650	5650	5650	0
136	20241126	165500	123525640	5650	5650	5650	5650	0
137	20241126	165400	123525640	5650	5650	5650	5650	0
138	20241126	165300	123525640	5650	5650	5650	5650	0
139	20241126	165200	123525640	5650	5650	5650	5650	0
140	20241126	165100	123525640	5650	5650	5650	5650	0
141	20241126	165000	123525640	5650	5650	5650	5650	0
142	20241126	164900	123525640	5650	5650	5650	5650	0
143	20241126	164800	123525640	5650	5650	5650	5650	0
144	20241126	164700	123525640	5650	5650	5650	5650	0
145	20241126	164600	123525640	5650	5650	5650	5650	0
146	20241126	164500	123525640	5650	5650	5650	5650	0
147	20241126	164400	123525640	5650	5650	5650	5650	0
148	20241126	164300	123525640	5650	5650	5650	5650	0
149	20241126	164200	123525640	5650	5650	5650	5650	0
150	20241126	164100	123525640	5650	5650	5650	5650	0
151	20241126	164000	123525640	5650	5650	5650	5650	0
152	20241126	163900	123525640	5650	5650	5650	5650	4600
153	20241126	163800	123525640	5650	5650	5650	5650	0
154	20241126	163700	123525640	5650	5650	5650	5650	0
155	20241126	163600	123525640	5650	5650	5650	5650	0
156	20241126	163500	123525640	5650	5650	5650	5650	0
157	20241126	163400	123525640	5650	5650	5650	5650	0
158	20241126	163300	123525640	5650	5650	5650	5650	0
159	20241126	163200	123525640	5650	5650	5650	5650	0
160	20241126	163100	123525640	5650	5650	5650	5650	0
161	20241126	163000	123525640	5650	5650	5650	5650	0
162	20241126	162900	123525640	5650	5650	5650	5650	0
163	20241126	162800	123525640	5650	5650	5650	5650	0
164	20241126	162700	123525640	5650	5650	5650	5650	0
165	20241126	162600	123525640	5650	5650	5650	5650	0
166	20241126	162500	123525640	5650	5650	5650	5650	0
167	20241126	162400	123525640	5650	5650	5650	5650	0
168	20241126	162300	123525640	5650	5650	5650	5650	0
169	20241126	162200	123525640	5650	5650	5650	5650	0
170	20241126	162100	123525640	5650	5650	5650	5650	0
171	20241126	162000	123525640	5650	5650	5650	5650	0
172	20241126	161900	123525640	5650	5650	5650	5650	0
173	20241126	161800	123525640	5650	5650	5650	5650	0
174	20241126	161700	123525640	5650	5650	5650	5650	0
175	20241126	161600	123525640	5650	5650	5650	5650	0
176	20241126	161500	123525640	5650	5650	5650	5650	0
177	20241126	161400	123525640	5650	5650	5650	5650	0
178	20241126	161300	123525640	5650	5650	5650	5650	0
179	20241126	161200	123525640	5650	5650	5650	5650	0
180	20241126	161100	123525640	5650	5650	5650	5650	0
181	20241126	161000	123525640	5650	5650	5650	5650	0
182	20241126	160900	123525640	5650	5650	5650	5650	4600
183	20241126	160800	123525640	5650	5650	5650	5650	0
184	20241126	160700	123525640	5650	5650	5650	5650	0
185	20241126	160600	123525640	5650	5650	5650	5650	0
186	20241126	160500	123525640	5650	5650	5650	5650	0
187	20241126	160400	123525640	5650	5650	5650	5650	0
188	20241126	160300	123525640	5650	5650	5650	5650	0
189	20241126	160200	123525640	5650	5650	5650	5650	0
190	20241126	160100	123525640	5650	5650	5650	5650	0
191	20241126	160000	123525640	5650	5650	5650	5650	0
192	20241126	155900	123525640	5650	5650	5650	5650	0
193	20241126	155800	123525640	5650	5650	5650	5650	0
194	20241126	155700	123525640	5650	5650	5650	5650	0
195	20241126	155600	123525640	5650	5650	5650	5650	0
196	20241126	155500	123525640	5650	5650	5650	5650	0
197	20241126	155400	123525640	5650	5650	5650	5650	0
198	20241126	155300	123525640	5650	5650	5650	5650	0
199	20241126	155200	123525640	5650	5650	5650	5650	0
200	20241126	155100	123525640	5650	5650	5650	5650	0
201	20241126	155000	123525640	5650	5650	5650	5650	0
202	20241126	154900	123525640	5650	5650	5650	5650	0
203	20241126	154800	123525640	5650	5650	5650	5650	0
204	20241126	154700	123525640	5650	5650	5650	5650	0
205	20241126	154600	123525640	5650	5650	5650	5650	0
206	20241126	154500	123525640	5650	5650	5650	5650	0
207	20241126	154400	123525640	5650	5650	5650	5650	0
208	20241126	154300	123525640	5650	5650	5650	5650	0
209	20241126	154200	123525640	5650	5650	5650	5650	0
210	20241126	154100	123525640	5650	5650	5650	5650	0
211	20241126	154000	123525640	5650	5650	5650	5650	0
212	20241126	153900	123525640	5650	5650	5650	5650	4600
213	20241126	153800	123525640	5650	5650	5650	5650	0
214	20241126	153700	123525640	5650	5650	5650	5650	0
215	20241126	153600	123525640	5650	5650	5650	5650	0
216	20241126	153500	123525640	5650	5650	5650	5650	0
217	20241126	153400	123525640	5650	5650	5650	5650	0
218	20241126	153300	123525640	5650	5650	5650	5650	0
219	20241126	153200	123525640	5650	5650	5650	5650	0
220	20241126	153100	123525640	5650	5650	5650	5650	0
221	20241126	153000	123525640	5650	5650	5650	5650	4600
222	20241126	152900	97535640	5630	5630	5630	5630	0
223	20241126	152800	97535640	5630	5630	5630	5630	0
224	20241126	152700	97535640	5630	5630	5630	5630	0
225	20241126	152600	97535640	5630	5630	5630	5630	0
226	20241126	152500	97535640	5630	5630	5630	5630	0
227	20241126	152400	97535640	5630	5630	5630	5630	0
228	20241126	152300	97535640	5630	5630	5630	5630	0
229	20241126	152200	97535640	5630	5630	5630	5630	0
230	20241126	152100	97535640	5630	5630	5630	5630	0
231	20241126	152000	97535640	5630	5630	5630	5630	0
232	20241126	151900	97535640	5630	5610	5630	5610	337
233	20241126	151800	95640750	5610	5610	5610	5600	203
234	20241126	151700	94502070	5620	5620	5620	5620	0
235	20241126	151600	94502070	5620	5620	5620	5610	19
236	20241126	151500	94395440	5620	5620	5620	5620	0
237	20241126	151400	94395440	5620	5620	5620	5620	0
238	20241126	151300	94395440	5620	5620	5620	5620	0
239	20241126	151200	94395440	5620	5620	5620	5620	100
240	20241126	151100	93833440	5610	5610	5610	5610	5
241	20241126	151000	93805390	5610	5610	5610	5610	100
242	20241126	150900	93244390	5620	5620	5620	5620	0
243	20241126	150800	93244390	5620	5620	5620	5620	0
244	20241126	150700	93244390	5620	5620	5620	5620	100
245	20241126	150600	92682390	5620	5620	5620	5620	2
246	20241126	150500	92671150	5630	5630	5630	5630	0
247	20241126	150400	92671150	5630	5630	5630	5630	0
248	20241126	150300	92671150	5630	5630	5630	5630	0
249	20241126	150200	92671150	5630	5630	5630	5630	0
250	20241126	150100	92671150	5630	5630	5630	5630	0
251	20241126	150000	92671150	5630	5630	5630	5630	0
252	20241126	145900	92671150	5630	5630	5630	5630	100
253	20241126	145800	92108150	5630	5630	5630	5630	0
254	20241126	145700	92108150	5630	5630	5630	5630	1
255	20241126	145600	92102520	5600	5600	5600	5600	104
256	20241126	145500	91520120	5600	5600	5600	5600	17
257	20241126	145400	91424920	5600	5600	5600	5600	16
258	20241126	145300	91335320	5600	5600	5600	5600	200
259	20241126	145200	90215320	5590	5590	5590	5590	0
260	20241126	145100	90215320	5590	5590	5590	5590	0
261	20241126	145000	90215320	5590	5590	5590	5590	0
262	20241126	144900	90215320	5590	5600	5600	5590	3
263	20241126	144800	90198540	5600	5600	5600	5600	0
264	20241126	144700	90198540	5600	5600	5600	5600	0
265	20241126	144600	90198540	5600	5600	5600	5600	0
266	20241126	144500	90198540	5600	5600	5600	5600	0
267	20241126	144400	90198540	5600	5600	5600	5600	0
268	20241126	144300	90198540	5600	5600	5600	5600	0
269	20241126	144200	90198540	5600	5600	5600	5600	52
270	20241126	144100	89907340	5600	5600	5600	5600	16
271	20241126	144000	89817740	5600	5600	5600	5600	0
272	20241126	143900	89817740	5600	5600	5600	5600	0
273	20241126	143800	89817740	5600	5600	5600	5600	406
274	20241126	143700	87544140	5600	5600	5600	5600	0
275	20241126	143600	87544140	5600	5600	5600	5600	0
276	20241126	143500	87544140	5600	5600	5600	5600	0
277	20241126	143400	87544140	5600	5600	5600	5600	0
278	20241126	143300	87544140	5600	5600	5600	5600	0
279	20241126	143200	87544140	5600	5600	5600	5600	0
280	20241126	143100	87544140	5600	5600	5600	5600	0
281	20241126	143000	87544140	5600	5600	5600	5600	0
282	20241126	142900	87544140	5600	5600	5600	5600	0
283	20241126	142800	87544140	5600	5600	5600	5600	0
284	20241126	142700	87544140	5600	5600	5600	5600	0
285	20241126	142600	87544140	5600	5600	5600	5600	0
286	20241126	142500	87544140	5600	5600	5600	5600	0
287	20241126	142400	87544140	5600	5600	5600	5600	0
288	20241126	142300	87544140	5600	5600	5600	5600	0
289	20241126	142200	87544140	5600	5600	5600	5600	0
290	20241126	142100	87544140	5600	5600	5600	5600	0
291	20241126	142000	87544140	5600	5610	5610	5600	25
292	20241126	141900	87403910	5610	5610	5610	5610	1
293	20241126	141800	87398300	5610	5610	5610	5610	0
294	20241126	141700	87398300	5610	5610	5610	5610	0
295	20241126	141600	87398300	5610	5610	5610	5610	0
296	20241126	141500	87398300	5610	5610	5610	5610	0
297	20241126	141400	87398300	5610	5610	5610	5610	0
298	20241126	141300	87398300	5610	5610	5610	5610	0
299	20241126	141200	87398300	5610	5610	5610	5610	1
300	20241126	141100	87392690	5610	5610	5610	5610	0
301	20241126	141000	87392690	5610	5610	5610	5610	0
302	20241126	140900	87392690	5610	5610	5610	5610	0
303	20241126	140800	87392690	5610	5610	5610	5610	0
304	20241126	140700	87392690	5610	5610	5610	5610	0
305	20241126	140600	87392690	5610	5600	5610	5600	200
306	20241126	140500	86272010	5600	5600	5600	5600	17
307	20241126	140400	86176810	5600	5600	5600	5600	10
308	20241126	140300	86120810	5610	5610	5610	5610	0
309	20241126	140200	86120810	5610	5610	5610	5610	0
310	20241126	140100	86120810	5610	5610	5610	5610	0
311	20241126	140000	86120810	5610	5610	5610	5610	0
312	20241126	135900	86120810	5610	5610	5610	5610	1
313	20241126	135800	86115200	5590	5590	5590	5590	0
314	20241126	135700	86115200	5590	5590	5590	5590	0
315	20241126	135600	86115200	5590	5590	5590	5590	108
316	20241126	135500	85511480	5590	5590	5590	5590	0
317	20241126	135400	85511480	5590	5590	5590	5590	1
318	20241126	135300	85505890	5570	5570	5570	5570	50
319	20241126	135200	85227390	5570	5590	5590	5570	537
320	20241126	135100	82226180	5590	5590	5590	5590	0
321	20241126	135000	82226180	5590	5590	5590	5590	0
322	20241126	134900	82226180	5590	5590	5590	5590	0
323	20241126	134800	82226180	5590	5590	5590	5590	2
324	20241126	134700	82215000	5590	5590	5590	5590	0
325	20241126	134600	82215000	5590	5590	5590	5590	0
326	20241126	134500	82215000	5590	5590	5590	5590	0
327	20241126	134400	82215000	5590	5590	5590	5590	0
328	20241126	134300	82215000	5590	5590	5590	5590	0
329	20241126	134200	82215000	5590	5590	5590	5590	0
330	20241126	134100	82215000	5590	5590	5590	5590	0
331	20241126	134000	82215000	5590	5590	5590	5590	0
332	20241126	133900	82215000	5590	5590	5590	5590	0
333	20241126	133800	82215000	5590	5590	5590	5590	0
334	20241126	133700	82215000	5590	5590	5590	5590	0
335	20241126	133600	82215000	5590	5590	5590	5590	0
336	20241126	133500	82215000	5590	5590	5590	5590	0
337	20241126	133400	82215000	5590	5590	5590	5590	0
338	20241126	133300	82215000	5590	5590	5590	5590	0
339	20241126	133200	82215000	5590	5590	5590	5590	0
340	20241126	133100	82215000	5590	5590	5590	5590	0
341	20241126	133000	82215000	5590	5590	5590	5590	0
342	20241126	132900	82215000	5590	5590	5590	5590	0
343	20241126	132800	82215000	5590	5590	5590	5590	0
344	20241126	132700	82215000	5590	5590	5590	5590	0
345	20241126	132600	82215000	5590	5590	5590	5590	0
346	20241126	132500	82215000	5590	5590	5590	5590	0
347	20241126	132400	82215000	5590	5590	5590	5590	0
348	20241126	132300	82215000	5590	5590	5590	5590	0
349	20241126	132200	82215000	5590	5590	5590	5590	0
350	20241126	132100	82215000	5590	5590	5590	5590	0
351	20241126	132000	82215000	5590	5590	5590	5590	0
352	20241126	131900	82215000	5590	5590	5590	5590	0
353	20241126	131800	82215000	5590	5590	5590	5590	1
354	20241126	131700	82209410	5590	5590	5590	5590	0
355	20241126	131600	82209410	5590	5590	5590	5590	0
356	20241126	131500	82209410	5590	5590	5590	5590	0
357	20241126	131400	82209410	5590	5590	5590	5590	0
358	20241126	131300	82209410	5590	5590	5590	5590	2
359	20241126	131200	82198230	5570	5580	5590	5570	61
360	20241126	131100	81857770	5590	5590	5590	5590	0
361	20241126	131000	81857770	5590	5590	5590	5590	0
362	20241126	130900	81857770	5590	5580	5590	5580	220
363	20241126	130800	80629970	5590	5590	5590	5590	0
364	20241126	130700	80629970	5590	5590	5590	5590	71
365	20241126	130600	80233080	5590	5590	5590	5590	0
366	20241126	130500	80233080	5590	5590	5590	5590	0
367	20241126	130400	80233080	5590	5590	5590	5590	0
368	20241126	130300	80233080	5590	5590	5590	5590	0
369	20241126	130200	80233080	5590	5590	5590	5590	0
370	20241126	130100	80233080	5590	5590	5590	5590	0
371	20241126	130000	80233080	5590	5590	5590	5590	0
372	20241126	125900	80233080	5590	5590	5590	5590	0
373	20241126	125800	80233080	5590	5590	5590	5590	0
374	20241126	125700	80233080	5590	5590	5590	5590	0
375	20241126	125600	80233080	5590	5590	5590	5590	0
376	20241126	125500	80233080	5590	5590	5590	5590	0
377	20241126	125400	80233080	5590	5590	5590	5590	0
378	20241126	125300	80233080	5590	5590	5590	5590	0
379	20241126	125200	80233080	5590	5590	5590	5590	0
380	20241126	125100	80233080	5590	5590	5590	5590	11
381	20241126	125000	80171590	5620	5620	5620	5620	0
382	20241126	124900	80171590	5620	5610	5620	5610	184
383	20241126	124800	79139340	5610	5610	5610	5610	1
384	20241126	124700	79133730	5610	5610	5610	5610	0
385	20241126	124600	79133730	5610	5610	5610	5610	16
386	20241126	124500	79043970	5610	5610	5610	5610	0
387	20241126	124400	79043970	5610	5610	5610	5610	0
388	20241126	124300	79043970	5610	5600	5610	5600	2
389	20241126	124200	79032760	5580	5580	5580	5580	0
390	20241126	124100	79032760	5580	5580	5580	5580	0
391	20241126	124000	79032760	5580	5580	5580	5580	0
392	20241126	123900	79032760	5580	5580	5580	5580	0
393	20241126	123800	79032760	5580	5580	5580	5580	0
394	20241126	123700	79032760	5580	5580	5580	5580	0
395	20241126	123600	79032760	5580	5590	5590	5580	200
396	20241126	123500	77916750	5580	5580	5580	5580	0
397	20241126	123400	77916750	5580	5580	5580	5580	0
398	20241126	123300	77916750	5580	5580	5580	5580	0
399	20241126	123200	77916750	5580	5590	5590	5580	9
400	20241126	123100	77866510	5580	5580	5580	5580	0
401	20241126	123000	77866510	5580	5580	5580	5580	0
402	20241126	122900	77866510	5580	5580	5580	5580	11
403	20241126	122800	77805130	5620	5620	5620	5620	0
404	20241126	122700	77805130	5620	5620	5620	5620	0
405	20241126	122600	77805130	5620	5620	5620	5620	0
406	20241126	122500	77805130	5620	5620	5620	5620	0
407	20241126	122400	77805130	5620	5620	5620	5620	1
408	20241126	122300	77799510	5580	5580	5580	5580	0
409	20241126	122200	77799510	5580	5580	5580	5580	220
410	20241126	122100	76571910	5570	5590	5590	5570	816
411	20241126	122000	72018220	5630	5630	5630	5630	0
412	20241126	121900	72018220	5630	5630	5630	5630	0
413	20241126	121800	72018220	5630	5630	5630	5630	0
414	20241126	121700	72018220	5630	5630	5630	5630	0
415	20241126	121600	72018220	5630	5630	5630	5630	0
416	20241126	121500	72018220	5630	5630	5630	5630	0
417	20241126	121400	72018220	5630	5620	5630	5620	3
418	20241126	121300	72001350	5580	5630	5630	5580	123
419	20241126	121200	71314240	5590	5590	5590	5590	120
420	20241126	121100	70643440	5590	5590	5590	5590	806
421	20241126	121000	66137900	5620	5620	5620	5620	440
422	20241126	120900	63665100	5620	5620	5620	5620	241
423	20241126	120800	62310680	5620	5620	5620	5620	21
424	20241126	120700	62192660	5590	5590	5590	5590	0
425	20241126	120600	62192660	5590	5590	5590	5590	0
426	20241126	120500	62192660	5590	5590	5590	5590	0
427	20241126	120400	62192660	5590	5590	5590	5590	0
428	20241126	120300	62192660	5590	5590	5590	5590	0
429	20241126	120200	62192660	5590	5590	5590	5590	4
430	20241126	120100	62170300	5620	5620	5620	5620	0
431	20241126	120000	62170300	5620	5620	5620	5620	2
432	20241126	115900	62159060	5630	5630	5630	5630	0
433	20241126	115800	62159060	5630	5620	5630	5620	21
434	20241126	115700	62040860	5620	5620	5620	5620	0
435	20241126	115600	62040860	5620	5620	5620	5620	1
436	20241126	115500	62035240	5630	5630	5630	5630	0
437	20241126	115400	62035240	5630	5600	5630	5600	17
438	20241126	115300	61939910	5600	5600	5600	5600	0
439	20241126	115200	61939910	5600	5600	5600	5600	10
440	20241126	115100	61883910	5600	5600	5600	5600	0
441	20241126	115000	61883910	5600	5600	5600	5600	0
442	20241126	114900	61883910	5600	5600	5600	5600	0
443	20241126	114800	61883910	5600	5600	5600	5600	2
444	20241126	114700	61872710	5600	5600	5600	5600	0
445	20241126	114600	61872710	5600	5600	5600	5600	0
446	20241126	114500	61872710	5600	5600	5600	5600	0
447	20241126	114400	61872710	5600	5600	5600	5600	0
448	20241126	114300	61872710	5600	5600	5600	5600	0
449	20241126	114200	61872710	5600	5600	5600	5600	182
450	20241126	114100	60853510	5600	5600	5600	5600	0
451	20241126	114000	60853510	5600	5600	5600	5600	30
452	20241126	113900	60685510	5580	5580	5580	5580	0
453	20241126	113800	60685510	5580	5580	5580	5580	348
454	20241126	113700	58743670	5600	5600	5600	5600	2
455	20241126	113600	58732470	5580	5600	5600	5580	168
456	20241126	113500	57793650	5590	5590	5590	5590	22
457	20241126	113400	57670670	5580	5580	5580	5580	0
458	20241126	113300	57670670	5580	5580	5580	5580	0
459	20241126	113200	57670670	5580	5580	5580	5580	0
460	20241126	113100	57670670	5580	5580	5580	5580	0
461	20241126	113000	57670670	5580	5570	5580	5520	3152
462	20241126	112900	40213750	5560	5610	5610	5560	1746
463	20241126	112800	30484120	5620	5620	5620	5620	0
464	20241126	112700	30484120	5620	5620	5620	5620	0
465	20241126	112600	30484120	5620	5620	5620	5620	0
466	20241126	112500	30484120	5620	5620	5620	5620	0
467	20241126	112400	30484120	5620	5620	5620	5620	32
468	20241126	112300	30304280	5630	5630	5630	5630	1
469	20241126	112200	30298650	5630	5630	5630	5630	0
470	20241126	112100	30298650	5630	5630	5630	5630	0
471	20241126	112000	30298650	5630	5630	5630	5630	0
472	20241126	111900	30298650	5630	5630	5630	5630	0
473	20241126	111800	30298650	5630	5630	5630	5630	0
474	20241126	111700	30298650	5630	5630	5630	5630	0
475	20241126	111600	30298650	5630	5630	5630	5630	2
476	20241126	111500	30287390	5560	5640	5640	5560	950
477	20241126	111400	24981230	5660	5660	5660	5660	0
478	20241126	111300	24981230	5660	5660	5660	5660	0
479	20241126	111200	24981230	5660	5660	5660	5660	8
480	20241126	111100	24935950	5660	5660	5660	5660	110
481	20241126	111000	24313350	5660	5660	5660	5660	0
482	20241126	110900	24313350	5660	5660	5660	5660	0
483	20241126	110800	24313350	5660	5660	5660	5660	0
484	20241126	110700	24313350	5660	5660	5660	5660	0
485	20241126	110600	24313350	5660	5660	5660	5660	0
486	20241126	110500	24313350	5660	5660	5660	5660	0
487	20241126	110400	24313350	5660	5660	5660	5660	50
488	20241126	110300	24030350	5660	5660	5660	5660	0
489	20241126	110200	24030350	5660	5660	5660	5660	0
490	20241126	110100	24030350	5660	5660	5660	5660	0
491	20241126	110000	24030350	5660	5660	5660	5660	1
492	20241126	105900	24024690	5660	5660	5660	5660	0
493	20241126	105800	24024690	5660	5640	5660	5640	2
494	20241126	105700	24013390	5660	5640	5660	5640	2
495	20241126	105600	24002090	5650	5650	5650	5650	8
496	20241126	105500	23956890	5650	5650	5650	5650	0
497	20241126	105400	23956890	5650	5650	5650	5650	0
498	20241126	105300	23956890	5650	5650	5650	5650	0
499	20241126	105200	23956890	5650	5650	5650	5650	0
500	20241126	105100	23956890	5650	5650	5650	5650	0
501	20241126	105000	23956890	5650	5650	5650	5650	0
502	20241126	104900	23956890	5650	5650	5650	5650	0
503	20241126	104800	23956890	5650	5650	5650	5650	0
504	20241126	104700	23956890	5650	5650	5650	5650	0
505	20241126	104600	23956890	5650	5650	5650	5650	0
506	20241126	104500	23956890	5650	5650	5650	5650	0
507	20241126	104400	23956890	5650	5650	5650	5650	0
508	20241126	104300	23956890	5650	5650	5650	5650	0
509	20241126	104200	23956890	5650	5650	5650	5650	0
510	20241126	104100	23956890	5650	5650	5650	5650	0
511	20241126	104000	23956890	5650	5650	5650	5650	0
512	20241126	103900	23956890	5650	5650	5650	5650	0
513	20241126	103800	23956890	5650	5650	5650	5650	0
514	20241126	103700	23956890	5650	5650	5650	5650	0
515	20241126	103600	23956890	5650	5650	5650	5650	0
516	20241126	103500	23956890	5650	5650	5650	5650	0
517	20241126	103400	23956890	5650	5650	5650	5650	0
518	20241126	103300	23956890	5650	5650	5650	5650	0
519	20241126	103200	23956890	5650	5650	5650	5650	0
520	20241126	103100	23956890	5650	5650	5650	5650	0
521	20241126	103000	23956890	5650	5650	5650	5650	0
522	20241126	102900	23956890	5650	5650	5650	5650	0
523	20241126	102800	23956890	5650	5650	5650	5650	0
524	20241126	102700	23956890	5650	5650	5650	5650	0
525	20241126	102600	23956890	5650	5650	5650	5650	0
526	20241126	102500	23956890	5650	5650	5650	5650	0
527	20241126	102400	23956890	5650	5650	5650	5650	0
528	20241126	102300	23956890	5650	5650	5650	5650	0
529	20241126	102200	23956890	5650	5650	5650	5650	0
530	20241126	102100	23956890	5650	5650	5650	5650	0
531	20241126	102000	23956890	5650	5650	5650	5650	0
532	20241126	101900	23956890	5650	5650	5650	5650	1
533	20241126	101800	23951240	5650	5650	5650	5650	20
534	20241126	101700	23838240	5660	5660	5660	5660	0
535	20241126	101600	23838240	5660	5660	5660	5660	0
536	20241126	101500	23838240	5660	5660	5660	5660	2
537	20241126	101400	23826920	5660	5660	5660	5660	1
538	20241126	101300	23821260	5610	5610	5610	5610	0
539	20241126	101200	23821260	5610	5630	5630	5600	934
540	20241126	101100	18586070	5670	5670	5670	5670	0
541	20241126	101000	18586070	5670	5670	5670	5670	0
542	20241126	100900	18586070	5670	5670	5670	5670	4
543	20241126	100800	18563390	5640	5660	5660	5630	8
544	20241126	100700	18518210	5680	5680	5680	5680	0
545	20241126	100600	18518210	5680	5680	5680	5680	0
546	20241126	100500	18518210	5680	5680	5680	5680	0
547	20241126	100400	18518210	5680	5680	5680	5680	0
548	20241126	100300	18518210	5680	5680	5680	5680	0
549	20241126	100200	18518210	5680	5680	5680	5680	2
550	20241126	100100	18506850	5670	5670	5670	5670	5
551	20241126	100000	18478500	5680	5680	5680	5680	0
552	20241126	095900	18478500	5680	5680	5680	5680	0
553	20241126	095800	18478500	5680	5680	5680	5680	0
554	20241126	095700	18478500	5680	5680	5680	5680	0
555	20241126	095600	18478500	5680	5680	5680	5680	0
556	20241126	095500	18478500	5680	5680	5680	5680	0
557	20241126	095400	18478500	5680	5680	5680	5680	4
558	20241126	095300	18455780	5680	5680	5680	5680	0
559	20241126	095200	18455780	5680	5680	5680	5680	0
560	20241126	095100	18455780	5680	5680	5680	5680	0
561	20241126	095000	18455780	5680	5680	5680	5680	0
562	20241126	094900	18455780	5680	5680	5680	5680	0
563	20241126	094800	18455780	5680	5680	5680	5680	0
564	20241126	094700	18455780	5680	5680	5680	5680	0
565	20241126	094600	18455780	5680	5680	5680	5680	0
566	20241126	094500	18455780	5680	5680	5680	5680	0
567	20241126	094400	18455780	5680	5680	5680	5680	0
568	20241126	094300	18455780	5680	5680	5680	5680	0
569	20241126	094200	18455780	5680	5680	5680	5680	0
570	20241126	094100	18455780	5680	5680	5680	5680	0
571	20241126	094000	18455780	5680	5680	5680	5680	50
572	20241126	093900	18171780	5680	5680	5680	5680	0
573	20241126	093800	18171780	5680	5680	5680	5680	0
574	20241126	093700	18171780	5680	5680	5680	5680	177
575	20241126	093600	17166420	5680	5680	5680	5680	0
576	20241126	093500	17166420	5680	5680	5680	5680	2
577	20241126	093400	17155060	5690	5690	5690	5690	0
578	20241126	093300	17155060	5690	5690	5690	5690	0
579	20241126	093200	17155060	5690	5690	5690	5690	0
580	20241126	093100	17155060	5690	5690	5690	5690	10
581	20241126	093000	17098160	5680	5680	5680	5680	0
582	20241126	092900	17098160	5680	5680	5680	5680	0
583	20241126	092800	17098160	5680	5680	5680	5680	0
584	20241126	092700	17098160	5680	5680	5680	5680	0
585	20241126	092600	17098160	5680	5680	5680	5680	190
586	20241126	092500	16018960	5690	5690	5690	5690	0
587	20241126	092400	16018960	5690	5690	5690	5690	0
588	20241126	092300	16018960	5690	5690	5690	5690	0
589	20241126	092200	16018960	5690	5680	5690	5680	61
590	20241126	092100	15671970	5690	5690	5690	5690	3
591	20241126	092000	15654900	5690	5690	5690	5690	0
592	20241126	091900	15654900	5690	5700	5700	5690	103
593	20241126	091800	15068680	5690	5690	5690	5690	0
594	20241126	091700	15068680	5690	5690	5690	5690	0
595	20241126	091600	15068680	5690	5690	5690	5690	26
596	20241126	091500	14920740	5690	5690	5690	5690	0
597	20241126	091400	14920740	5690	5690	5690	5690	1219
598	20241126	091300	7984630	5700	5700	5700	5700	1
599	20241126	091200	7978930	5700	5700	5700	5700	0
600	20241126	091100	7978930	5700	5700	5700	5700	0
601	20241126	091000	7978930	5700	5700	5700	5700	301
602	20241126	090900	6263230	5710	5710	5710	5710	0
603	20241126	090800	6263230	5710	5710	5710	5710	0
604	20241126	090700	6263230	5710	5710	5710	5710	50
605	20241126	090600	5977730	5710	5750	5750	5710	27
606	20241126	090500	5823480	5810	5730	5810	5730	200
607	20241126	090400	4671230	5720	5720	5720	5720	1
608	20241126	090300	4665510	5730	5730	5730	5730	1
609	20241126	090200	4659780	5730	5730	5730	5730	96
610	20241126	090100	4109700	5730	5730	5730	5730	14
611	20241126	090000	4029480	5740	5740	5740	5740	702