KissMeData/024090/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190900	26846430	11520	11520	11520	11520	96
3	20241126	190800	26846430	11520	11520	11520	11520	0
4	20241126	190700	26846430	11520	11520	11520	11520	0
5	20241126	190600	26846430	11520	11520	11520	11520	0
6	20241126	190500	26846430	11520	11520	11520	11520	0
7	20241126	190400	26846430	11520	11520	11520	11520	0
8	20241126	190300	26846430	11520	11520	11520	11520	0
9	20241126	190200	26846430	11520	11520	11520	11520	0
10	20241126	190100	26846430	11520	11520	11520	11520	0
11	20241126	190000	26846430	11520	11520	11520	11520	0
12	20241126	185900	26846430	11520	11520	11520	11520	0
13	20241126	185800	26846430	11520	11520	11520	11520	0
14	20241126	185700	26846430	11520	11520	11520	11520	0
15	20241126	185600	26846430	11520	11520	11520	11520	0
16	20241126	185500	26846430	11520	11520	11520	11520	0
17	20241126	185400	26846430	11520	11520	11520	11520	0
18	20241126	185300	26846430	11520	11520	11520	11520	0
19	20241126	185200	26846430	11520	11520	11520	11520	0
20	20241126	185100	26846430	11520	11520	11520	11520	0
21	20241126	185000	26846430	11520	11520	11520	11520	0
22	20241126	184900	26846430	11520	11520	11520	11520	0
23	20241126	184800	26846430	11520	11520	11520	11520	0
24	20241126	184700	26846430	11520	11520	11520	11520	0
25	20241126	184600	26846430	11520	11520	11520	11520	0
26	20241126	184500	26846430	11520	11520	11520	11520	0
27	20241126	184400	26846430	11520	11520	11520	11520	0
28	20241126	184300	26846430	11520	11520	11520	11520	0
29	20241126	184200	26846430	11520	11520	11520	11520	0
30	20241126	184100	26846430	11520	11520	11520	11520	0
31	20241126	184000	26846430	11520	11520	11520	11520	0
32	20241126	183900	26846430	11520	11520	11520	11520	96
33	20241126	183800	26846430	11520	11520	11520	11520	0
34	20241126	183700	26846430	11520	11520	11520	11520	0
35	20241126	183600	26846430	11520	11520	11520	11520	0
36	20241126	183500	26846430	11520	11520	11520	11520	0
37	20241126	183400	26846430	11520	11520	11520	11520	0
38	20241126	183300	26846430	11520	11520	11520	11520	0
39	20241126	183200	26846430	11520	11520	11520	11520	0
40	20241126	183100	26846430	11520	11520	11520	11520	0
41	20241126	183000	26846430	11520	11520	11520	11520	0
42	20241126	182900	26846430	11520	11520	11520	11520	0
43	20241126	182800	26846430	11520	11520	11520	11520	0
44	20241126	182700	26846430	11520	11520	11520	11520	0
45	20241126	182600	26846430	11520	11520	11520	11520	0
46	20241126	182500	26846430	11520	11520	11520	11520	0
47	20241126	182400	26846430	11520	11520	11520	11520	0
48	20241126	182300	26846430	11520	11520	11520	11520	0
49	20241126	182200	26846430	11520	11520	11520	11520	0
50	20241126	182100	26846430	11520	11520	11520	11520	0
51	20241126	182000	26846430	11520	11520	11520	11520	0
52	20241126	181900	26846430	11520	11520	11520	11520	0
53	20241126	181800	26846430	11520	11520	11520	11520	0
54	20241126	181700	26846430	11520	11520	11520	11520	0
55	20241126	181600	26846430	11520	11520	11520	11520	0
56	20241126	181500	26846430	11520	11520	11520	11520	0
57	20241126	181400	26846430	11520	11520	11520	11520	0
58	20241126	181300	26846430	11520	11520	11520	11520	0
59	20241126	181200	26846430	11520	11520	11520	11520	0
60	20241126	181100	26846430	11520	11520	11520	11520	0
61	20241126	181000	26846430	11520	11520	11520	11520	0
62	20241126	180900	26846430	11520	11520	11520	11520	96
63	20241126	180800	26846430	11520	11520	11520	11520	0
64	20241126	180700	26846430	11520	11520	11520	11520	0
65	20241126	180600	26846430	11520	11520	11520	11520	0
66	20241126	180500	26846430	11520	11520	11520	11520	0
67	20241126	180400	26846430	11520	11520	11520	11520	0
68	20241126	180300	26846430	11520	11520	11520	11520	0
69	20241126	180200	26846430	11520	11520	11520	11520	0
70	20241126	180100	26846430	11520	11520	11520	11520	0
71	20241126	180000	26846430	11520	11520	11520	11520	0
72	20241126	175900	26846430	11520	11520	11520	11520	0
73	20241126	175800	26846430	11520	11520	11520	11520	0
74	20241126	175700	26846430	11520	11520	11520	11520	0
75	20241126	175600	26846430	11520	11520	11520	11520	0
76	20241126	175500	26846430	11520	11520	11520	11520	0
77	20241126	175400	26846430	11520	11520	11520	11520	0
78	20241126	175300	26846430	11520	11520	11520	11520	0
79	20241126	175200	26846430	11520	11520	11520	11520	0
80	20241126	175100	26846430	11520	11520	11520	11520	0
81	20241126	175000	26846430	11520	11520	11520	11520	0
82	20241126	174900	26846430	11520	11520	11520	11520	0
83	20241126	174800	26846430	11520	11520	11520	11520	0
84	20241126	174700	26846430	11520	11520	11520	11520	0
85	20241126	174600	26846430	11520	11520	11520	11520	0
86	20241126	174500	26846430	11520	11520	11520	11520	0
87	20241126	174400	26846430	11520	11520	11520	11520	0
88	20241126	174300	26846430	11520	11520	11520	11520	0
89	20241126	174200	26846430	11520	11520	11520	11520	0
90	20241126	174100	26846430	11520	11520	11520	11520	0
91	20241126	174000	26846430	11520	11520	11520	11520	0
92	20241126	173900	26846430	11520	11520	11520	11520	96
93	20241126	173800	26846430	11520	11520	11520	11520	0
94	20241126	173700	26846430	11520	11520	11520	11520	0
95	20241126	173600	26846430	11520	11520	11520	11520	0
96	20241126	173500	26846430	11520	11520	11520	11520	0
97	20241126	173400	26846430	11520	11520	11520	11520	0
98	20241126	173300	26846430	11520	11520	11520	11520	0
99	20241126	173200	26846430	11520	11520	11520	11520	0
100	20241126	173100	26846430	11520	11520	11520	11520	0
101	20241126	173000	26846430	11520	11520	11520	11520	0
102	20241126	172900	26846430	11520	11520	11520	11520	0
103	20241126	172800	26846430	11520	11520	11520	11520	0
104	20241126	172700	26846430	11520	11520	11520	11520	0
105	20241126	172600	26846430	11520	11520	11520	11520	0
106	20241126	172500	26846430	11520	11520	11520	11520	0
107	20241126	172400	26846430	11520	11520	11520	11520	0
108	20241126	172300	26846430	11520	11520	11520	11520	0
109	20241126	172200	26846430	11520	11520	11520	11520	0
110	20241126	172100	26846430	11520	11520	11520	11520	0
111	20241126	172000	26846430	11520	11520	11520	11520	0
112	20241126	171900	26846430	11520	11520	11520	11520	0
113	20241126	171800	26846430	11520	11520	11520	11520	0
114	20241126	171700	26846430	11520	11520	11520	11520	0
115	20241126	171600	26846430	11520	11520	11520	11520	0
116	20241126	171500	26846430	11520	11520	11520	11520	0
117	20241126	171400	26846430	11520	11520	11520	11520	0
118	20241126	171300	26846430	11520	11520	11520	11520	0
119	20241126	171200	26846430	11520	11520	11520	11520	0
120	20241126	171100	26846430	11520	11520	11520	11520	0
121	20241126	171000	26846430	11520	11520	11520	11520	0
122	20241126	170900	26846430	11520	11520	11520	11520	96
123	20241126	170800	26846430	11520	11520	11520	11520	0
124	20241126	170700	26846430	11520	11520	11520	11520	0
125	20241126	170600	26846430	11520	11520	11520	11520	0
126	20241126	170500	26846430	11520	11520	11520	11520	0
127	20241126	170400	26846430	11520	11520	11520	11520	0
128	20241126	170300	26846430	11520	11520	11520	11520	0
129	20241126	170200	26846430	11520	11520	11520	11520	0
130	20241126	170100	26846430	11520	11520	11520	11520	0
131	20241126	170000	26846430	11520	11520	11520	11520	0
132	20241126	165900	26846430	11520	11520	11520	11520	0
133	20241126	165800	26846430	11520	11520	11520	11520	0
134	20241126	165700	26846430	11520	11520	11520	11520	0
135	20241126	165600	26846430	11520	11520	11520	11520	0
136	20241126	165500	26846430	11520	11520	11520	11520	0
137	20241126	165400	26846430	11520	11520	11520	11520	0
138	20241126	165300	26846430	11520	11520	11520	11520	0
139	20241126	165200	26846430	11520	11520	11520	11520	0
140	20241126	165100	26846430	11520	11520	11520	11520	0
141	20241126	165000	26846430	11520	11520	11520	11520	0
142	20241126	164900	26846430	11520	11520	11520	11520	0
143	20241126	164800	26846430	11520	11520	11520	11520	0
144	20241126	164700	26846430	11520	11520	11520	11520	0
145	20241126	164600	26846430	11520	11520	11520	11520	0
146	20241126	164500	26846430	11520	11520	11520	11520	0
147	20241126	164400	26846430	11520	11520	11520	11520	0
148	20241126	164300	26846430	11520	11520	11520	11520	0
149	20241126	164200	26846430	11520	11520	11520	11520	0
150	20241126	164100	26846430	11520	11520	11520	11520	0
151	20241126	164000	26846430	11520	11520	11520	11520	0
152	20241126	163900	26846430	11520	11520	11520	11520	96
153	20241126	163800	26846430	11520	11520	11520	11520	0
154	20241126	163700	26846430	11520	11520	11520	11520	0
155	20241126	163600	26846430	11520	11520	11520	11520	0
156	20241126	163500	26846430	11520	11520	11520	11520	0
157	20241126	163400	26846430	11520	11520	11520	11520	0
158	20241126	163300	26846430	11520	11520	11520	11520	0
159	20241126	163200	26846430	11520	11520	11520	11520	0
160	20241126	163100	26846430	11520	11520	11520	11520	0
161	20241126	163000	26846430	11520	11520	11520	11520	0
162	20241126	162900	26846430	11520	11520	11520	11520	0
163	20241126	162800	26846430	11520	11520	11520	11520	0
164	20241126	162700	26846430	11520	11520	11520	11520	0
165	20241126	162600	26846430	11520	11520	11520	11520	0
166	20241126	162500	26846430	11520	11520	11520	11520	0
167	20241126	162400	26846430	11520	11520	11520	11520	0
168	20241126	162300	26846430	11520	11520	11520	11520	0
169	20241126	162200	26846430	11520	11520	11520	11520	0
170	20241126	162100	26846430	11520	11520	11520	11520	0
171	20241126	162000	26846430	11520	11520	11520	11520	0
172	20241126	161900	26846430	11520	11520	11520	11520	0
173	20241126	161800	26846430	11520	11520	11520	11520	0
174	20241126	161700	26846430	11520	11520	11520	11520	0
175	20241126	161600	26846430	11520	11520	11520	11520	0
176	20241126	161500	26846430	11520	11520	11520	11520	0
177	20241126	161400	26846430	11520	11520	11520	11520	0
178	20241126	161300	26846430	11520	11520	11520	11520	0
179	20241126	161200	26846430	11520	11520	11520	11520	0
180	20241126	161100	26846430	11520	11520	11520	11520	0
181	20241126	161000	26846430	11520	11520	11520	11520	0
182	20241126	160900	26846430	11520	11520	11520	11520	96
183	20241126	160800	26846430	11520	11520	11520	11520	0
184	20241126	160700	26846430	11520	11520	11520	11520	0
185	20241126	160600	26846430	11520	11520	11520	11520	0
186	20241126	160500	26846430	11520	11520	11520	11520	0
187	20241126	160400	26846430	11520	11520	11520	11520	0
188	20241126	160300	26846430	11520	11520	11520	11520	0
189	20241126	160200	26846430	11520	11520	11520	11520	0
190	20241126	160100	26846430	11520	11520	11520	11520	0
191	20241126	160000	26846430	11520	11520	11520	11520	0
192	20241126	155900	26846430	11520	11520	11520	11520	0
193	20241126	155800	26846430	11520	11520	11520	11520	0
194	20241126	155700	26846430	11520	11520	11520	11520	0
195	20241126	155600	26846430	11520	11520	11520	11520	0
196	20241126	155500	26846430	11520	11520	11520	11520	0
197	20241126	155400	26846430	11520	11520	11520	11520	0
198	20241126	155300	26846430	11520	11520	11520	11520	0
199	20241126	155200	26846430	11520	11520	11520	11520	0
200	20241126	155100	26846430	11520	11520	11520	11520	0
201	20241126	155000	26846430	11520	11520	11520	11520	0
202	20241126	154900	26846430	11520	11520	11520	11520	0
203	20241126	154800	26846430	11520	11520	11520	11520	0
204	20241126	154700	26846430	11520	11520	11520	11520	0
205	20241126	154600	26846430	11520	11520	11520	11520	0
206	20241126	154500	26846430	11520	11520	11520	11520	0
207	20241126	154400	26846430	11520	11520	11520	11520	0
208	20241126	154300	26846430	11520	11520	11520	11520	0
209	20241126	154200	26846430	11520	11520	11520	11520	0
210	20241126	154100	26846430	11520	11520	11520	11520	0
211	20241126	154000	26846430	11520	11520	11520	11520	0
212	20241126	153900	26846430	11520	11520	11520	11520	96
213	20241126	153800	26846430	11520	11520	11520	11520	0
214	20241126	153700	26846430	11520	11520	11520	11520	0
215	20241126	153600	26846430	11520	11520	11520	11520	0
216	20241126	153500	26846430	11520	11520	11520	11520	0
217	20241126	153400	26846430	11520	11520	11520	11520	0
218	20241126	153300	26846430	11520	11520	11520	11520	0
219	20241126	153200	26846430	11520	11520	11520	11520	0
220	20241126	153100	26846430	11520	11520	11520	11520	0
221	20241126	153000	26846430	11520	11520	11520	11520	96
222	20241126	152900	25740510	11530	11530	11530	11530	0
223	20241126	152800	25740510	11530	11530	11530	11530	0
224	20241126	152700	25740510	11530	11530	11530	11530	0
225	20241126	152600	25740510	11530	11530	11530	11530	0
226	20241126	152500	25740510	11530	11530	11530	11530	0
227	20241126	152400	25740510	11530	11530	11530	11530	0
228	20241126	152300	25740510	11530	11530	11530	11530	0
229	20241126	152200	25740510	11530	11530	11530	11530	0
230	20241126	152100	25740510	11530	11530	11530	11530	0
231	20241126	152000	25740510	11530	11530	11530	11530	0
232	20241126	151900	25740510	11530	11530	11530	11530	0
233	20241126	151800	25740510	11530	11530	11530	11530	0
234	20241126	151700	25740510	11530	11530	11530	11530	0
235	20241126	151600	25740510	11530	11530	11530	11530	0
236	20241126	151500	25740510	11530	11530	11530	11530	0
237	20241126	151400	25740510	11530	11530	11530	11530	0
238	20241126	151300	25740510	11530	11530	11530	11530	0
239	20241126	151200	25740510	11530	11530	11530	11530	10
240	20241126	151100	25625210	11530	11530	11530	11530	5
241	20241126	151000	25567560	11520	11530	11530	11520	3
242	20241126	150900	25532990	11530	11530	11530	11530	17
243	20241126	150800	25336980	11530	11530	11570	11530	18
244	20241126	150700	25129360	11530	11520	11530	11520	21
245	20241126	150600	24887370	11520	11520	11520	11520	1
246	20241126	150500	24875850	11520	11520	11520	11520	0
247	20241126	150400	24875850	11520	11520	11520	11520	26
248	20241126	150300	24576330	11510	11510	11510	11510	0
249	20241126	150200	24576330	11510	11510	11510	11510	0
250	20241126	150100	24576330	11510	11510	11510	11510	0
251	20241126	150000	24576330	11510	11510	11510	11510	272
252	20241126	145900	21445610	11510	11510	11510	11510	0
253	20241126	145800	21445610	11510	11510	11510	11510	0
254	20241126	145700	21445610	11510	11510	11510	11510	0
255	20241126	145600	21445610	11510	11510	11510	11510	0
256	20241126	145500	21445610	11510	11510	11510	11510	0
257	20241126	145400	21445610	11510	11510	11510	11510	0
258	20241126	145300	21445610	11510	11510	11510	11510	0
259	20241126	145200	21445610	11510	11510	11510	11510	0
260	20241126	145100	21445610	11510	11510	11510	11510	0
261	20241126	145000	21445610	11510	11510	11510	11510	0
262	20241126	144900	21445610	11510	11510	11510	11510	0
263	20241126	144800	21445610	11510	11510	11510	11510	0
264	20241126	144700	21445610	11510	11510	11510	11510	2
265	20241126	144600	21422590	11510	11510	11510	11510	0
266	20241126	144500	21422590	11510	11510	11510	11510	50
267	20241126	144400	20847090	11520	11520	11520	11520	10
268	20241126	144300	20731890	11520	11520	11520	11520	0
269	20241126	144200	20731890	11520	11520	11520	11520	0
270	20241126	144100	20731890	11520	11520	11520	11520	0
271	20241126	144000	20731890	11520	11520	11520	11520	0
272	20241126	143900	20731890	11520	11520	11520	11520	0
273	20241126	143800	20731890	11520	11520	11520	11520	0
274	20241126	143700	20731890	11520	11520	11520	11520	0
275	20241126	143600	20731890	11520	11520	11520	11520	20
276	20241126	143500	20501490	11520	11520	11520	11520	20
277	20241126	143400	20271090	11510	11510	11510	11510	0
278	20241126	143300	20271090	11510	11510	11510	11510	100
279	20241126	143200	19120090	11510	11510	11510	11510	0
280	20241126	143100	19120090	11510	11510	11510	11510	0
281	20241126	143000	19120090	11510	11510	11510	11510	0
282	20241126	142900	19120090	11510	11510	11510	11510	23
283	20241126	142800	18855360	11520	11520	11520	11520	23
284	20241126	142700	18590400	11510	11510	11510	11510	0
285	20241126	142600	18590400	11510	11510	11510	11510	0
286	20241126	142500	18590400	11510	11510	11510	11510	0
287	20241126	142400	18590400	11510	11510	11510	11510	0
288	20241126	142300	18590400	11510	11510	11510	11510	0
289	20241126	142200	18590400	11510	11510	11510	11510	0
290	20241126	142100	18590400	11510	11510	11510	11510	0
291	20241126	142000	18590400	11510	11510	11510	11510	0
292	20241126	141900	18590400	11510	11510	11510	11510	0
293	20241126	141800	18590400	11510	11510	11510	11510	0
294	20241126	141700	18590400	11510	11510	11510	11510	0
295	20241126	141600	18590400	11510	11510	11510	11510	0
296	20241126	141500	18590400	11510	11510	11510	11510	0
297	20241126	141400	18590400	11510	11510	11510	11510	0
298	20241126	141300	18590400	11510	11510	11510	11510	0
299	20241126	141200	18590400	11510	11510	11510	11510	0
300	20241126	141100	18590400	11510	11510	11510	11510	0
301	20241126	141000	18590400	11510	11510	11510	11510	0
302	20241126	140900	18590400	11510	11510	11510	11510	0
303	20241126	140800	18590400	11510	11510	11510	11510	0
304	20241126	140700	18590400	11510	11510	11510	11510	0
305	20241126	140600	18590400	11510	11510	11510	11510	0
306	20241126	140500	18590400	11510	11510	11510	11510	0
307	20241126	140400	18590400	11510	11510	11510	11510	0
308	20241126	140300	18590400	11510	11510	11510	11510	0
309	20241126	140200	18590400	11510	11510	11510	11510	0
310	20241126	140100	18590400	11510	11510	11510	11510	0
311	20241126	140000	18590400	11510	11510	11510	11510	0
312	20241126	135900	18590400	11510	11510	11510	11510	0
313	20241126	135800	18590400	11510	11510	11510	11510	0
314	20241126	135700	18590400	11510	11510	11510	11510	0
315	20241126	135600	18590400	11510	11510	11510	11510	0
316	20241126	135500	18590400	11510	11510	11510	11510	0
317	20241126	135400	18590400	11510	11510	11510	11510	0
318	20241126	135300	18590400	11510	11510	11510	11510	0
319	20241126	135200	18590400	11510	11510	11510	11510	0
320	20241126	135100	18590400	11510	11510	11510	11510	0
321	20241126	135000	18590400	11510	11510	11510	11510	10
322	20241126	134900	18475300	11520	11520	11520	11520	0
323	20241126	134800	18475300	11520	11520	11520	11520	0
324	20241126	134700	18475300	11520	11520	11520	11520	0
325	20241126	134600	18475300	11520	11520	11520	11520	0
326	20241126	134500	18475300	11520	11520	11520	11520	0
327	20241126	134400	18475300	11520	11520	11520	11520	0
328	20241126	134300	18475300	11520	11520	11520	11520	0
329	20241126	134200	18475300	11520	11520	11520	11520	0
330	20241126	134100	18475300	11520	11520	11520	11520	0
331	20241126	134000	18475300	11520	11520	11520	11520	0
332	20241126	133900	18475300	11520	11520	11520	11520	0
333	20241126	133800	18475300	11520	11520	11520	11520	0
334	20241126	133700	18475300	11520	11520	11520	11520	0
335	20241126	133600	18475300	11520	11520	11520	11520	0
336	20241126	133500	18475300	11520	11520	11520	11520	0
337	20241126	133400	18475300	11520	11520	11520	11520	0
338	20241126	133300	18475300	11520	11520	11520	11520	0
339	20241126	133200	18475300	11520	11520	11520	11520	0
340	20241126	133100	18475300	11520	11520	11520	11520	0
341	20241126	133000	18475300	11520	11520	11520	11520	21
342	20241126	132900	18233380	11510	11510	11510	11510	7
343	20241126	132800	18152810	11510	11510	11510	11510	0
344	20241126	132700	18152810	11510	11510	11510	11510	0
345	20241126	132600	18152810	11510	11510	11510	11510	0
346	20241126	132500	18152810	11510	11510	11510	11510	0
347	20241126	132400	18152810	11510	11510	11510	11510	0
348	20241126	132300	18152810	11510	11510	11510	11510	0
349	20241126	132200	18152810	11510	11510	11510	11510	0
350	20241126	132100	18152810	11510	11510	11510	11510	0
351	20241126	132000	18152810	11510	11510	11510	11510	0
352	20241126	131900	18152810	11510	11510	11510	11510	33
353	20241126	131800	17772980	11500	11500	11500	11500	0
354	20241126	131700	17772980	11500	11500	11500	11500	0
355	20241126	131600	17772980	11500	11500	11500	11500	0
356	20241126	131500	17772980	11500	11500	11500	11500	0
357	20241126	131400	17772980	11500	11500	11500	11500	0
358	20241126	131300	17772980	11500	11500	11500	11500	0
359	20241126	131200	17772980	11500	11500	11500	11500	0
360	20241126	131100	17772980	11500	11500	11500	11500	0
361	20241126	131000	17772980	11500	11500	11500	11500	0
362	20241126	130900	17772980	11500	11500	11500	11500	0
363	20241126	130800	17772980	11500	11500	11500	11500	0
364	20241126	130700	17772980	11500	11500	11500	11500	0
365	20241126	130600	17772980	11500	11500	11500	11500	0
366	20241126	130500	17772980	11500	11500	11500	11500	0
367	20241126	130400	17772980	11500	11500	11500	11500	0
368	20241126	130300	17772980	11500	11500	11500	11500	0
369	20241126	130200	17772980	11500	11500	11500	11500	0
370	20241126	130100	17772980	11500	11500	11500	11500	0
371	20241126	130000	17772980	11500	11500	11500	11500	0
372	20241126	125900	17772980	11500	11500	11500	11500	0
373	20241126	125800	17772980	11500	11500	11500	11500	0
374	20241126	125700	17772980	11500	11500	11500	11500	0
375	20241126	125600	17772980	11500	11500	11500	11500	0
376	20241126	125500	17772980	11500	11500	11500	11500	0
377	20241126	125400	17772980	11500	11500	11500	11500	0
378	20241126	125300	17772980	11500	11500	11500	11500	0
379	20241126	125200	17772980	11500	11500	11500	11500	0
380	20241126	125100	17772980	11500	11500	11500	11500	0
381	20241126	125000	17772980	11500	11500	11500	11500	0
382	20241126	124900	17772980	11500	11500	11500	11500	0
383	20241126	124800	17772980	11500	11500	11500	11500	0
384	20241126	124700	17772980	11500	11500	11500	11500	0
385	20241126	124600	17772980	11500	11500	11500	11500	0
386	20241126	124500	17772980	11500	11500	11500	11500	0
387	20241126	124400	17772980	11500	11500	11500	11500	0
388	20241126	124300	17772980	11500	11500	11500	11500	0
389	20241126	124200	17772980	11500	11500	11500	11500	0
390	20241126	124100	17772980	11500	11500	11500	11500	0
391	20241126	124000	17772980	11500	11500	11500	11500	0
392	20241126	123900	17772980	11500	11500	11500	11500	0
393	20241126	123800	17772980	11500	11500	11500	11500	0
394	20241126	123700	17772980	11500	11500	11500	11500	0
395	20241126	123600	17772980	11500	11500	11500	11500	0
396	20241126	123500	17772980	11500	11500	11500	11500	0
397	20241126	123400	17772980	11500	11500	11500	11500	0
398	20241126	123300	17772980	11500	11500	11500	11500	0
399	20241126	123200	17772980	11500	11500	11500	11500	0
400	20241126	123100	17772980	11500	11500	11500	11500	0
401	20241126	123000	17772980	11500	11500	11500	11500	0
402	20241126	122900	17772980	11500	11500	11500	11500	0
403	20241126	122800	17772980	11500	11500	11500	11500	0
404	20241126	122700	17772980	11500	11500	11500	11500	0
405	20241126	122600	17772980	11500	11500	11500	11500	0
406	20241126	122500	17772980	11500	11500	11500	11500	0
407	20241126	122400	17772980	11500	11500	11500	11500	0
408	20241126	122300	17772980	11500	11500	11500	11500	0
409	20241126	122200	17772980	11500	11500	11500	11500	0
410	20241126	122100	17772980	11500	11500	11500	11500	0
411	20241126	122000	17772980	11500	11500	11500	11500	0
412	20241126	121900	17772980	11500	11520	11520	11500	149
413	20241126	121800	16059270	11510	11510	11510	11510	0
414	20241126	121700	16059270	11510	11510	11510	11510	0
415	20241126	121600	16059270	11510	11510	11510	11510	0
416	20241126	121500	16059270	11510	11510	11510	11510	0
417	20241126	121400	16059270	11510	11520	11520	11510	8
418	20241126	121300	15967120	11530	11540	11540	11530	221
419	20241126	121200	13418950	11540	11540	11540	11540	0
420	20241126	121100	13418950	11540	11540	11540	11540	1
421	20241126	121000	13407410	11540	11540	11540	11540	0
422	20241126	120900	13407410	11540	11540	11540	11540	0
423	20241126	120800	13407410	11540	11540	11540	11540	0
424	20241126	120700	13407410	11540	11540	11540	11540	0
425	20241126	120600	13407410	11540	11540	11540	11540	0
426	20241126	120500	13407410	11540	11540	11540	11540	0
427	20241126	120400	13407410	11540	11540	11540	11540	8
428	20241126	120300	13315090	11570	11570	11570	11570	0
429	20241126	120200	13315090	11570	11570	11570	11570	0
430	20241126	120100	13315090	11570	11570	11570	11570	0
431	20241126	120000	13315090	11570	11570	11570	11570	1
432	20241126	115900	13303520	11570	11570	11570	11570	0
433	20241126	115800	13303520	11570	11570	11570	11570	0
434	20241126	115700	13303520	11570	11570	11570	11570	0
435	20241126	115600	13303520	11570	11570	11570	11570	0
436	20241126	115500	13303520	11570	11570	11570	11570	0
437	20241126	115400	13303520	11570	11570	11570	11570	0
438	20241126	115300	13303520	11570	11570	11570	11570	0
439	20241126	115200	13303520	11570	11570	11570	11570	0
440	20241126	115100	13303520	11570	11570	11570	11570	2
441	20241126	115000	13280380	11570	11570	11570	11570	0
442	20241126	114900	13280380	11570	11570	11570	11570	1
443	20241126	114800	13268810	11570	11570	11570	11570	1
444	20241126	114700	13257240	11570	11570	11570	11570	1
445	20241126	114600	13245670	11570	11570	11570	11570	2
446	20241126	114500	13222530	11570	11570	11570	11570	1
447	20241126	114400	13210960	11570	11570	11570	11570	1
448	20241126	114300	13199390	11570	11570	11570	11570	2
449	20241126	114200	13176250	11570	11570	11570	11570	0
450	20241126	114100	13176250	11570	11570	11570	11570	1
451	20241126	114000	13164680	11570	11570	11570	11570	1
452	20241126	113900	13153110	11570	11570	11570	11570	2
453	20241126	113800	13129970	11570	11570	11570	11570	1
454	20241126	113700	13118400	11570	11570	11570	11570	1
455	20241126	113600	13106830	11570	11570	11570	11570	2
456	20241126	113500	13083690	11570	11570	11570	11570	1
457	20241126	113400	13072120	11570	11570	11570	11570	1
458	20241126	113300	13060550	11570	11570	11570	11570	0
459	20241126	113200	13060550	11570	11570	11570	11570	2
460	20241126	113100	13037410	11570	11570	11570	11570	1
461	20241126	113000	13025840	11570	11570	11570	11570	1
462	20241126	112900	13014270	11570	11570	11570	11570	2
463	20241126	112800	12991130	11570	11570	11570	11570	1
464	20241126	112700	12979560	11570	11570	11570	11570	1
465	20241126	112600	12967990	11570	11570	11570	11570	2
466	20241126	112500	12944850	11570	11570	11570	11570	1
467	20241126	112400	12933280	11570	11570	11570	11570	0
468	20241126	112300	12933280	11570	11570	11570	11570	1
469	20241126	112200	12921710	11570	11570	11570	11570	2
470	20241126	112100	12898570	11570	11570	11570	11570	1
471	20241126	112000	12887000	11570	11570	11570	11570	1
472	20241126	111900	12875430	11570	11570	11570	11570	1
473	20241126	111800	12863860	11570	11570	11570	11570	2
474	20241126	111700	12840720	11570	11570	11570	11570	1
475	20241126	111600	12829150	11570	11570	11570	11570	0
476	20241126	111500	12829150	11570	11570	11570	11570	1
477	20241126	111400	12817580	11570	11570	11570	11570	2
478	20241126	111300	12794440	11570	11570	11570	11570	1
479	20241126	111200	12782870	11570	11570	11570	11570	1
480	20241126	111100	12771300	11570	11570	11570	11570	2
481	20241126	111000	12748160	11570	11570	11570	11570	1
482	20241126	110900	12736590	11570	11570	11570	11570	1
483	20241126	110800	12725020	11570	11570	11570	11570	2
484	20241126	110700	12701880	11570	11570	11570	11570	0
485	20241126	110600	12701880	11570	11570	11570	11570	1
486	20241126	110500	12690310	11570	11570	11570	11570	1
487	20241126	110400	12678740	11570	11570	11570	11570	2
488	20241126	110300	12655600	11570	11570	11570	11570	1
489	20241126	110200	12644030	11570	11570	11570	11570	1
490	20241126	110100	12632460	11570	11550	11570	11550	3
491	20241126	110000	12597770	11550	11550	11570	11550	3
492	20241126	105900	12563100	11580	11580	11580	11580	1
493	20241126	105800	12551520	11580	11580	11580	11580	0
494	20241126	105700	12551520	11580	11580	11580	11580	2
495	20241126	105600	12528360	11580	11580	11580	11580	2
496	20241126	105500	12505200	11570	11570	11570	11570	1
497	20241126	105400	12493630	11560	11560	11560	11560	1
498	20241126	105300	12482070	11560	11560	11560	11560	0
499	20241126	105200	12482070	11560	11560	11560	11560	2
500	20241126	105100	12458950	11560	11560	11560	11560	0
501	20241126	105000	12458950	11560	11560	11560	11560	1
502	20241126	104900	12447390	11560	11580	11580	11560	210
503	20241126	104800	10019670	11600	11600	11600	11600	2
504	20241126	104700	9996470	11600	11600	11600	11600	1
505	20241126	104600	9984870	11600	11600	11600	11600	1
506	20241126	104500	9973270	11600	11600	11600	11600	0
507	20241126	104400	9973270	11600	11600	11600	11600	2
508	20241126	104300	9950070	11600	11600	11600	11600	1
509	20241126	104200	9938470	11600	11600	11600	11600	1
510	20241126	104100	9926870	11600	11600	11600	11600	2
511	20241126	104000	9903670	11600	11600	11600	11600	1
512	20241126	103900	9892070	11600	11600	11600	11600	0
513	20241126	103800	9892070	11600	11600	11600	11600	1
514	20241126	103700	9880470	11600	11600	11600	11600	2
515	20241126	103600	9857270	11600	11600	11600	11600	1
516	20241126	103500	9845670	11600	11600	11600	11600	1
517	20241126	103400	9834070	11600	11600	11600	11600	2
518	20241126	103300	9810870	11600	11600	11600	11600	0
519	20241126	103200	9810870	11600	11600	11600	11600	1
520	20241126	103100	9799270	11600	11600	11600	11600	1
521	20241126	103000	9787670	11600	11600	11600	11600	2
522	20241126	102900	9764470	11600	11600	11600	11600	1
523	20241126	102800	9752870	11600	11600	11600	11600	0
524	20241126	102700	9752870	11600	11600	11600	11600	1
525	20241126	102600	9741270	11600	11600	11600	11600	2
526	20241126	102500	9718070	11600	11600	11600	11600	1
527	20241126	102400	9706470	11600	11600	11600	11600	1
528	20241126	102300	9694870	11600	11600	11600	11600	2
529	20241126	102200	9671670	11600	11600	11600	11600	0
530	20241126	102100	9671670	11600	11600	11600	11600	1
531	20241126	102000	9660070	11600	11600	11600	11600	1
532	20241126	101900	9648470	11600	11600	11600	11600	2
533	20241126	101800	9625270	11600	11600	11600	11600	1
534	20241126	101700	9613670	11600	11600	11600	11600	1
535	20241126	101600	9602070	11580	11570	11580	11570	2
536	20241126	101500	9578920	11600	11600	11600	11600	2
537	20241126	101400	9555720	11600	11600	11600	11600	1
538	20241126	101300	9544120	11600	11600	11600	11600	1
539	20241126	101200	9532520	11600	11600	11600	11600	2
540	20241126	101100	9509320	11550	11590	11590	11550	2
541	20241126	101000	9486180	11600	11540	11600	11540	24
542	20241126	100900	9208540	11520	11600	11600	11520	7
543	20241126	100800	9127750	11600	11600	11600	11600	2
544	20241126	100700	9104550	11600	11600	11600	11600	1
545	20241126	100600	9092950	11600	11600	11600	11600	1
546	20241126	100500	9081350	11600	11600	11600	11600	0
547	20241126	100400	9081350	11600	11590	11600	11540	14
548	20241126	100300	8919340	11550	11550	11590	11550	20
549	20241126	100200	8687960	11590	11590	11590	11550	4
550	20241126	100100	8641640	11590	11570	11600	11570	8
551	20241126	100000	8548970	11590	11590	11600	11570	7
552	20241126	095900	8467890	11570	11570	11590	11570	3
553	20241126	095800	8433160	11590	11580	11600	11580	5
554	20241126	095700	8375230	11590	11570	11590	11570	4
555	20241126	095600	8328910	11600	11570	11600	11570	2
556	20241126	095500	8305740	11600	11570	11600	11570	2
557	20241126	095400	8282570	11580	11590	11590	11580	3
558	20241126	095300	8247810	11550	11550	11550	11550	0
559	20241126	095200	8247810	11550	11550	11550	11550	0
560	20241126	095100	8247810	11550	11550	11550	11550	0
561	20241126	095000	8247810	11550	11550	11550	11550	0
562	20241126	094900	8247810	11550	11550	11590	11550	3
563	20241126	094800	8213120	11590	11590	11590	11590	0
564	20241126	094700	8213120	11590	11540	11590	11540	18
565	20241126	094600	8005110	11600	11520	11600	11520	182
566	20241126	094500	5904890	11540	11540	11540	11520	29
567	20241126	094400	5570510	11520	11520	11540	11520	33
568	20241126	094300	5190030	11540	11520	11540	11520	14
569	20241126	094200	5028610	11540	11540	11540	11540	1
570	20241126	094100	5017070	11520	11540	11540	11520	18
571	20241126	094000	4809530	11520	11520	11540	11520	27
572	20241126	093900	4498230	11540	11520	11540	11520	26
573	20241126	093800	4198450	11540	11540	11540	11520	25
574	20241126	093700	3910190	11520	11540	11540	11520	31
575	20241126	093600	3552470	11540	11540	11540	11540	12
576	20241126	093500	3413990	11590	11570	11590	11570	2
577	20241126	093400	3390830	11600	11600	11600	11600	1
578	20241126	093300	3379230	11550	11600	11600	11550	4
579	20241126	093200	3332930	11550	11550	11600	11550	19
580	20241126	093100	3113060	11590	11600	11600	11550	25
581	20241126	093000	2823680	11550	11550	11600	11550	19
582	20241126	092900	2603790	11600	11550	11600	11550	26
583	20241126	092800	2302880	11600	11550	11600	11550	24
584	20241126	092700	2025130	11600	11600	11600	11550	25
585	20241126	092600	1735760	11550	11600	11600	11550	22
586	20241126	092500	1481130	11550	11550	11600	11550	23
587	20241126	092400	1214940	11600	11550	11600	11550	2
588	20241126	092300	1191790	11600	11600	11600	11550	3
589	20241126	092200	1157040	11550	11600	11600	11550	22
590	20241126	092100	902430	11550	11550	11600	11550	27
591	20241126	092000	589960	11600	11610	11610	11550	21
592	20241126	091900	346860	11550	11550	11600	11550	20
593	20241126	091800	115540	11540	11510	11540	11510	6
594	20241126	091700	46360	11600	11600	11600	11600	0
595	20241126	091600	46360	11600	11600	11600	11600	0
596	20241126	091500	46360	11600	11600	11600	11600	0
597	20241126	091400	46360	11600	11600	11600	11600	0
598	20241126	091300	46360	11600	11600	11600	11600	1
599	20241126	091200	34760	11600	11600	11600	11600	0
600	20241126	091100	34760	11600	11600	11600	11600	1
601	20241126	091000	23160	11540	11540	11540	11540	0
602	20241126	090900	23160	11540	11540	11540	11540	0
603	20241126	090800	23160	11540	11540	11540	11540	0
604	20241126	090700	23160	11540	11540	11540	11540	0
605	20241126	090600	23160	11540	11540	11540	11540	1
606	20241126	090500	11620	11620	11620	11620	11620	0
607	20241126	090400	11620	11620	11620	11620	11620	0
608	20241126	090300	11620	11620	11620	11620	11620	0
609	20241126	090200	11620	11620	11620	11620	11620	0
610	20241126	090100	11620	11620	11620	11620	11620	0
611	20241126	090000	11620	11620	11620	11620	11620	1