KissMeData/035600/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191900	561488570	9360	9360	9360	9360	6680
3	20241126	191800	561488570	9360	9360	9360	9360	0
4	20241126	191700	561488570	9360	9360	9360	9360	0
5	20241126	191600	561488570	9360	9360	9360	9360	0
6	20241126	191500	561488570	9360	9360	9360	9360	0
7	20241126	191400	561488570	9360	9360	9360	9360	0
8	20241126	191300	561488570	9360	9360	9360	9360	0
9	20241126	191200	561488570	9360	9360	9360	9360	0
10	20241126	191100	561488570	9360	9360	9360	9360	0
11	20241126	191000	561488570	9360	9360	9360	9360	0
12	20241126	190900	561488570	9360	9360	9360	9360	0
13	20241126	190800	561488570	9360	9360	9360	9360	0
14	20241126	190700	561488570	9360	9360	9360	9360	0
15	20241126	190600	561488570	9360	9360	9360	9360	0
16	20241126	190500	561488570	9360	9360	9360	9360	0
17	20241126	190400	561488570	9360	9360	9360	9360	0
18	20241126	190300	561488570	9360	9360	9360	9360	0
19	20241126	190200	561488570	9360	9360	9360	9360	0
20	20241126	190100	561488570	9360	9360	9360	9360	0
21	20241126	190000	561488570	9360	9360	9360	9360	0
22	20241126	185900	561488570	9360	9360	9360	9360	0
23	20241126	185800	561488570	9360	9360	9360	9360	0
24	20241126	185700	561488570	9360	9360	9360	9360	0
25	20241126	185600	561488570	9360	9360	9360	9360	0
26	20241126	185500	561488570	9360	9360	9360	9360	0
27	20241126	185400	561488570	9360	9360	9360	9360	0
28	20241126	185300	561488570	9360	9360	9360	9360	0
29	20241126	185200	561488570	9360	9360	9360	9360	0
30	20241126	185100	561488570	9360	9360	9360	9360	0
31	20241126	185000	561488570	9360	9360	9360	9360	0
32	20241126	184900	561488570	9360	9360	9360	9360	6680
33	20241126	184800	561488570	9360	9360	9360	9360	0
34	20241126	184700	561488570	9360	9360	9360	9360	0
35	20241126	184600	561488570	9360	9360	9360	9360	0
36	20241126	184500	561488570	9360	9360	9360	9360	0
37	20241126	184400	561488570	9360	9360	9360	9360	0
38	20241126	184300	561488570	9360	9360	9360	9360	0
39	20241126	184200	561488570	9360	9360	9360	9360	0
40	20241126	184100	561488570	9360	9360	9360	9360	0
41	20241126	184000	561488570	9360	9360	9360	9360	0
42	20241126	183900	561488570	9360	9360	9360	9360	0
43	20241126	183800	561488570	9360	9360	9360	9360	0
44	20241126	183700	561488570	9360	9360	9360	9360	0
45	20241126	183600	561488570	9360	9360	9360	9360	0
46	20241126	183500	561488570	9360	9360	9360	9360	0
47	20241126	183400	561488570	9360	9360	9360	9360	0
48	20241126	183300	561488570	9360	9360	9360	9360	0
49	20241126	183200	561488570	9360	9360	9360	9360	0
50	20241126	183100	561488570	9360	9360	9360	9360	0
51	20241126	183000	561488570	9360	9360	9360	9360	0
52	20241126	182900	561488570	9360	9360	9360	9360	0
53	20241126	182800	561488570	9360	9360	9360	9360	0
54	20241126	182700	561488570	9360	9360	9360	9360	0
55	20241126	182600	561488570	9360	9360	9360	9360	0
56	20241126	182500	561488570	9360	9360	9360	9360	0
57	20241126	182400	561488570	9360	9360	9360	9360	0
58	20241126	182300	561488570	9360	9360	9360	9360	0
59	20241126	182200	561488570	9360	9360	9360	9360	0
60	20241126	182100	561488570	9360	9360	9360	9360	0
61	20241126	182000	561488570	9360	9360	9360	9360	0
62	20241126	181900	561488570	9360	9360	9360	9360	6680
63	20241126	181800	561488570	9360	9360	9360	9360	0
64	20241126	181700	561488570	9360	9360	9360	9360	0
65	20241126	181600	561488570	9360	9360	9360	9360	0
66	20241126	181500	561488570	9360	9360	9360	9360	0
67	20241126	181400	561488570	9360	9360	9360	9360	0
68	20241126	181300	561488570	9360	9360	9360	9360	0
69	20241126	181200	561488570	9360	9360	9360	9360	0
70	20241126	181100	561488570	9360	9360	9360	9360	0
71	20241126	181000	561488570	9360	9360	9360	9360	0
72	20241126	180900	561488570	9360	9360	9360	9360	0
73	20241126	180800	561488570	9360	9360	9360	9360	0
74	20241126	180700	561488570	9360	9360	9360	9360	0
75	20241126	180600	561488570	9360	9360	9360	9360	0
76	20241126	180500	561488570	9360	9360	9360	9360	0
77	20241126	180400	561488570	9360	9360	9360	9360	0
78	20241126	180300	561488570	9360	9360	9360	9360	0
79	20241126	180200	561488570	9360	9360	9360	9360	0
80	20241126	180100	561488570	9360	9360	9360	9360	0
81	20241126	180000	561488570	9360	9360	9360	9360	0
82	20241126	175900	561488570	9360	9360	9360	9360	0
83	20241126	175800	561488570	9360	9360	9360	9360	0
84	20241126	175700	561488570	9360	9360	9360	9360	0
85	20241126	175600	561488570	9360	9360	9360	9360	0
86	20241126	175500	561488570	9360	9360	9360	9360	0
87	20241126	175400	561488570	9360	9360	9360	9360	0
88	20241126	175300	561488570	9360	9360	9360	9360	0
89	20241126	175200	561488570	9360	9360	9360	9360	0
90	20241126	175100	561488570	9360	9360	9360	9360	0
91	20241126	175000	561488570	9360	9360	9360	9360	0
92	20241126	174900	561488570	9360	9360	9360	9360	6680
93	20241126	174800	561488570	9360	9360	9360	9360	0
94	20241126	174700	561488570	9360	9360	9360	9360	0
95	20241126	174600	561488570	9360	9360	9360	9360	0
96	20241126	174500	561488570	9360	9360	9360	9360	0
97	20241126	174400	561488570	9360	9360	9360	9360	0
98	20241126	174300	561488570	9360	9360	9360	9360	0
99	20241126	174200	561488570	9360	9360	9360	9360	0
100	20241126	174100	561488570	9360	9360	9360	9360	0
101	20241126	174000	561488570	9360	9360	9360	9360	0
102	20241126	173900	561488570	9360	9360	9360	9360	0
103	20241126	173800	561488570	9360	9360	9360	9360	0
104	20241126	173700	561488570	9360	9360	9360	9360	0
105	20241126	173600	561488570	9360	9360	9360	9360	0
106	20241126	173500	561488570	9360	9360	9360	9360	0
107	20241126	173400	561488570	9360	9360	9360	9360	0
108	20241126	173300	561488570	9360	9360	9360	9360	0
109	20241126	173200	561488570	9360	9360	9360	9360	0
110	20241126	173100	561488570	9360	9360	9360	9360	0
111	20241126	173000	561488570	9360	9360	9360	9360	0
112	20241126	172900	561488570	9360	9360	9360	9360	0
113	20241126	172800	561488570	9360	9360	9360	9360	0
114	20241126	172700	561488570	9360	9360	9360	9360	0
115	20241126	172600	561488570	9360	9360	9360	9360	0
116	20241126	172500	561488570	9360	9360	9360	9360	0
117	20241126	172400	561488570	9360	9360	9360	9360	0
118	20241126	172300	561488570	9360	9360	9360	9360	0
119	20241126	172200	561488570	9360	9360	9360	9360	0
120	20241126	172100	561488570	9360	9360	9360	9360	0
121	20241126	172000	561488570	9360	9360	9360	9360	0
122	20241126	171900	561488570	9360	9360	9360	9360	6680
123	20241126	171800	561488570	9360	9360	9360	9360	0
124	20241126	171700	561488570	9360	9360	9360	9360	0
125	20241126	171600	561488570	9360	9360	9360	9360	0
126	20241126	171500	561488570	9360	9360	9360	9360	0
127	20241126	171400	561488570	9360	9360	9360	9360	0
128	20241126	171300	561488570	9360	9360	9360	9360	0
129	20241126	171200	561488570	9360	9360	9360	9360	0
130	20241126	171100	561488570	9360	9360	9360	9360	0
131	20241126	171000	561488570	9360	9360	9360	9360	0
132	20241126	170900	561488570	9360	9360	9360	9360	0
133	20241126	170800	561488570	9360	9360	9360	9360	0
134	20241126	170700	561488570	9360	9360	9360	9360	0
135	20241126	170600	561488570	9360	9360	9360	9360	0
136	20241126	170500	561488570	9360	9360	9360	9360	0
137	20241126	170400	561488570	9360	9360	9360	9360	0
138	20241126	170300	561488570	9360	9360	9360	9360	0
139	20241126	170200	561488570	9360	9360	9360	9360	0
140	20241126	170100	561488570	9360	9360	9360	9360	0
141	20241126	170000	561488570	9360	9360	9360	9360	0
142	20241126	165900	561488570	9360	9360	9360	9360	0
143	20241126	165800	561488570	9360	9360	9360	9360	0
144	20241126	165700	561488570	9360	9360	9360	9360	0
145	20241126	165600	561488570	9360	9360	9360	9360	0
146	20241126	165500	561488570	9360	9360	9360	9360	0
147	20241126	165400	561488570	9360	9360	9360	9360	0
148	20241126	165300	561488570	9360	9360	9360	9360	0
149	20241126	165200	561488570	9360	9360	9360	9360	0
150	20241126	165100	561488570	9360	9360	9360	9360	0
151	20241126	165000	561488570	9360	9360	9360	9360	0
152	20241126	164900	561488570	9360	9360	9360	9360	6680
153	20241126	164800	561488570	9360	9360	9360	9360	0
154	20241126	164700	561488570	9360	9360	9360	9360	0
155	20241126	164600	561488570	9360	9360	9360	9360	0
156	20241126	164500	561488570	9360	9360	9360	9360	0
157	20241126	164400	561488570	9360	9360	9360	9360	0
158	20241126	164300	561488570	9360	9360	9360	9360	0
159	20241126	164200	561488570	9360	9360	9360	9360	0
160	20241126	164100	561488570	9360	9360	9360	9360	0
161	20241126	164000	561488570	9360	9360	9360	9360	0
162	20241126	163900	561488570	9360	9360	9360	9360	0
163	20241126	163800	561488570	9360	9360	9360	9360	0
164	20241126	163700	561488570	9360	9360	9360	9360	0
165	20241126	163600	561488570	9360	9360	9360	9360	0
166	20241126	163500	561488570	9360	9360	9360	9360	0
167	20241126	163400	561488570	9360	9360	9360	9360	0
168	20241126	163300	561488570	9360	9360	9360	9360	0
169	20241126	163200	561488570	9360	9360	9360	9360	0
170	20241126	163100	561488570	9360	9360	9360	9360	0
171	20241126	163000	561488570	9360	9360	9360	9360	0
172	20241126	162900	561488570	9360	9360	9360	9360	0
173	20241126	162800	561488570	9360	9360	9360	9360	0
174	20241126	162700	561488570	9360	9360	9360	9360	0
175	20241126	162600	561488570	9360	9360	9360	9360	0
176	20241126	162500	561488570	9360	9360	9360	9360	0
177	20241126	162400	561488570	9360	9360	9360	9360	0
178	20241126	162300	561488570	9360	9360	9360	9360	0
179	20241126	162200	561488570	9360	9360	9360	9360	0
180	20241126	162100	561488570	9360	9360	9360	9360	0
181	20241126	162000	561488570	9360	9360	9360	9360	0
182	20241126	161900	561488570	9360	9360	9360	9360	6680
183	20241126	161800	561488570	9360	9360	9360	9360	0
184	20241126	161700	561488570	9360	9360	9360	9360	0
185	20241126	161600	561488570	9360	9360	9360	9360	0
186	20241126	161500	561488570	9360	9360	9360	9360	0
187	20241126	161400	561488570	9360	9360	9360	9360	0
188	20241126	161300	561488570	9360	9360	9360	9360	0
189	20241126	161200	561488570	9360	9360	9360	9360	0
190	20241126	161100	561488570	9360	9360	9360	9360	0
191	20241126	161000	561488570	9360	9360	9360	9360	0
192	20241126	160900	561488570	9360	9360	9360	9360	0
193	20241126	160800	561488570	9360	9360	9360	9360	0
194	20241126	160700	561488570	9360	9360	9360	9360	0
195	20241126	160600	561488570	9360	9360	9360	9360	0
196	20241126	160500	561488570	9360	9360	9360	9360	0
197	20241126	160400	561488570	9360	9360	9360	9360	0
198	20241126	160300	561488570	9360	9360	9360	9360	0
199	20241126	160200	561488570	9360	9360	9360	9360	0
200	20241126	160100	561488570	9360	9360	9360	9360	0
201	20241126	160000	561488570	9360	9360	9360	9360	0
202	20241126	155900	561488570	9360	9360	9360	9360	0
203	20241126	155800	561488570	9360	9360	9360	9360	0
204	20241126	155700	561488570	9360	9360	9360	9360	0
205	20241126	155600	561488570	9360	9360	9360	9360	0
206	20241126	155500	561488570	9360	9360	9360	9360	0
207	20241126	155400	561488570	9360	9360	9360	9360	0
208	20241126	155300	561488570	9360	9360	9360	9360	0
209	20241126	155200	561488570	9360	9360	9360	9360	0
210	20241126	155100	561488570	9360	9360	9360	9360	0
211	20241126	155000	561488570	9360	9360	9360	9360	0
212	20241126	154900	561488570	9360	9360	9360	9360	6680
213	20241126	154800	561488570	9360	9360	9360	9360	0
214	20241126	154700	561488570	9360	9360	9360	9360	0
215	20241126	154600	561488570	9360	9360	9360	9360	0
216	20241126	154500	561488570	9360	9360	9360	9360	0
217	20241126	154400	561488570	9360	9360	9360	9360	0
218	20241126	154300	561488570	9360	9360	9360	9360	0
219	20241126	154200	561488570	9360	9360	9360	9360	0
220	20241126	154100	561488570	9360	9360	9360	9360	0
221	20241126	154000	561488570	9360	9360	9360	9360	0
222	20241126	153900	561488570	9360	9360	9360	9360	0
223	20241126	153800	561488570	9360	9360	9360	9360	0
224	20241126	153700	561488570	9360	9360	9360	9360	0
225	20241126	153600	561488570	9360	9360	9360	9360	0
226	20241126	153500	561488570	9360	9360	9360	9360	0
227	20241126	153400	561488570	9360	9360	9360	9360	0
228	20241126	153300	561488570	9360	9360	9360	9360	0
229	20241126	153200	561488570	9360	9360	9360	9360	0
230	20241126	153100	561488570	9360	9360	9360	9360	0
231	20241126	153000	561488570	9360	9360	9360	9360	6680
232	20241126	152900	498963770	9380	9380	9380	9380	0
233	20241126	152800	498963770	9380	9380	9380	9380	0
234	20241126	152700	498963770	9380	9380	9380	9380	0
235	20241126	152600	498963770	9380	9380	9380	9380	0
236	20241126	152500	498963770	9380	9380	9380	9380	0
237	20241126	152400	498963770	9380	9380	9380	9380	0
238	20241126	152300	498963770	9380	9380	9380	9380	0
239	20241126	152200	498963770	9380	9380	9380	9380	0
240	20241126	152100	498963770	9380	9380	9380	9380	0
241	20241126	152000	498963770	9380	9380	9380	9380	0
242	20241126	151900	498963770	9380	9410	9410	9380	653
243	20241126	151800	492827660	9410	9380	9410	9380	1191
244	20241126	151700	481652660	9400	9380	9400	9380	455
245	20241126	151600	477379850	9380	9370	9380	9370	310
246	20241126	151500	474475070	9380	9390	9400	9380	1727
247	20241126	151400	458257980	9400	9410	9410	9400	1359
248	20241126	151300	445481550	9410	9400	9410	9400	302
249	20241126	151200	442639780	9400	9400	9400	9400	336
250	20241126	151100	439481380	9400	9410	9410	9400	550
251	20241126	151000	434308530	9420	9410	9420	9410	111
252	20241126	150900	433263020	9410	9410	9420	9410	150
253	20241126	150800	431851340	9410	9410	9420	9410	496
254	20241126	150700	427182880	9410	9410	9410	9400	295
255	20241126	150600	424407300	9410	9420	9420	9410	197
256	20241126	150500	422551820	9420	9400	9420	9400	2557
257	20241126	150400	398497700	9390	9370	9400	9370	7455
258	20241126	150300	328486900	9370	9370	9370	9370	252
259	20241126	150200	326125660	9370	9370	9370	9370	5
260	20241126	150100	326078810	9370	9370	9370	9370	607
261	20241126	150000	320391220	9370	9370	9370	9360	141
262	20241126	145900	319070120	9360	9340	9360	9340	114
263	20241126	145800	318003220	9340	9330	9340	9330	42
264	20241126	145700	317610960	9340	9340	9340	9340	13
265	20241126	145600	317489540	9330	9330	9330	9330	3
266	20241126	145500	317461550	9330	9330	9330	9330	0
267	20241126	145400	317461550	9330	9340	9340	9330	82
268	20241126	145300	316695810	9340	9340	9340	9340	42
269	20241126	145200	316303530	9340	9340	9340	9340	331
270	20241126	145100	313211990	9340	9340	9340	9330	366
271	20241126	145000	309794550	9340	9340	9340	9340	3
272	20241126	144900	309766530	9340	9340	9340	9340	16
273	20241126	144800	309617090	9340	9360	9360	9340	94
274	20241126	144700	308737780	9370	9360	9370	9360	1277
275	20241126	144600	296772480	9370	9340	9370	9340	489
276	20241126	144500	292195630	9360	9360	9360	9330	1108
277	20241126	144400	281826560	9350	9350	9360	9340	1769
278	20241126	144300	265289410	9350	9340	9350	9320	818
279	20241126	144200	257644060	9330	9340	9340	9330	151
280	20241126	144100	256233730	9330	9320	9330	9320	37
281	20241126	144000	255888540	9320	9340	9340	9320	49
282	20241126	143900	255431120	9340	9340	9340	9340	633
283	20241126	143800	249518900	9330	9330	9330	9330	838
284	20241126	143700	241700360	9330	9330	9330	9330	0
285	20241126	143600	241700360	9330	9330	9330	9330	0
286	20241126	143500	241700360	9330	9330	9330	9330	0
287	20241126	143400	241700360	9330	9330	9330	9330	0
288	20241126	143300	241700360	9330	9320	9330	9320	6
289	20241126	143200	241644420	9320	9320	9330	9310	26
290	20241126	143100	241402100	9320	9320	9320	9320	81
291	20241126	143000	240647180	9320	9320	9320	9320	146
292	20241126	142900	239286460	9310	9300	9310	9300	779
293	20241126	142800	232033980	9300	9300	9300	9300	0
294	20241126	142700	232033980	9300	9300	9300	9300	0
295	20241126	142600	232033980	9300	9300	9300	9300	14
296	20241126	142500	231903780	9300	9300	9300	9300	4
297	20241126	142400	231866580	9300	9300	9300	9300	74
298	20241126	142300	231178380	9300	9300	9300	9300	0
299	20241126	142200	231178380	9300	9300	9300	9300	0
300	20241126	142100	231178380	9300	9300	9300	9300	0
301	20241126	142000	231178380	9300	9300	9300	9300	0
302	20241126	141900	231178380	9300	9300	9300	9300	1
303	20241126	141800	231169080	9300	9300	9300	9300	0
304	20241126	141700	231169080	9300	9300	9300	9300	116
305	20241126	141600	230090280	9310	9310	9310	9310	0
306	20241126	141500	230090280	9310	9310	9310	9310	0
307	20241126	141400	230090280	9310	9310	9310	9310	0
308	20241126	141300	230090280	9310	9310	9310	9310	0
309	20241126	141200	230090280	9310	9310	9310	9310	10
310	20241126	141100	229997180	9310	9290	9310	9290	146
311	20241126	141000	228639740	9300	9290	9300	9290	15
312	20241126	140900	228500380	9300	9300	9300	9300	105
313	20241126	140800	227523880	9300	9300	9300	9300	0
314	20241126	140700	227523880	9300	9300	9300	9300	0
315	20241126	140600	227523880	9300	9300	9300	9300	0
316	20241126	140500	227523880	9300	9300	9300	9300	0
317	20241126	140400	227523880	9300	9290	9300	9290	745
318	20241126	140300	220600920	9310	9310	9310	9310	0
319	20241126	140200	220600920	9310	9310	9310	9310	0
320	20241126	140100	220600920	9310	9300	9310	9300	4
321	20241126	140000	220563710	9290	9290	9290	9290	4
322	20241126	135900	220526550	9300	9300	9300	9300	2
323	20241126	135800	220507950	9310	9310	9310	9310	0
324	20241126	135700	220507950	9310	9310	9310	9310	0
325	20241126	135600	220507950	9310	9310	9310	9310	0
326	20241126	135500	220507950	9310	9300	9310	9300	98
327	20241126	135400	219596100	9300	9300	9300	9300	15
328	20241126	135300	219456600	9330	9310	9330	9310	300
329	20241126	135200	216658760	9300	9300	9300	9300	10
330	20241126	135100	216565760	9300	9300	9300	9300	15
331	20241126	135000	216426260	9300	9300	9300	9300	10
332	20241126	134900	216333260	9320	9290	9320	9290	272
333	20241126	134800	213802370	9290	9290	9290	9290	0
334	20241126	134700	213802370	9290	9290	9290	9290	0
335	20241126	134600	213802370	9290	9290	9290	9290	1451
336	20241126	134500	200322580	9290	9290	9290	9290	1
337	20241126	134400	200313290	9290	9290	9290	9290	0
338	20241126	134300	200313290	9290	9290	9290	9290	0
339	20241126	134200	200313290	9290	9290	9290	9290	1
340	20241126	134100	200304000	9300	9300	9300	9300	5
341	20241126	134000	200257500	9290	9290	9290	9290	1
342	20241126	133900	200248210	9290	9290	9290	9290	0
343	20241126	133800	200248210	9290	9290	9290	9290	1
344	20241126	133700	200238920	9290	9290	9290	9290	0
345	20241126	133600	200238920	9290	9290	9290	9290	1
346	20241126	133500	200229630	9290	9290	9290	9290	1
347	20241126	133400	200220340	9300	9300	9300	9300	3
348	20241126	133300	200192440	9300	9300	9300	9300	0
349	20241126	133200	200192440	9300	9300	9300	9300	0
350	20241126	133100	200192440	9300	9300	9300	9300	10
351	20241126	133000	200099440	9290	9290	9290	9290	1
352	20241126	132900	200090150	9290	9290	9290	9290	0
353	20241126	132800	200090150	9290	9290	9290	9290	0
354	20241126	132700	200090150	9290	9290	9290	9290	0
355	20241126	132600	200090150	9290	9290	9290	9290	0
356	20241126	132500	200090150	9290	9290	9290	9290	83
357	20241126	132400	199319080	9300	9300	9300	9300	1
358	20241126	132300	199309780	9290	9290	9290	9290	5
359	20241126	132200	199263330	9300	9300	9300	9300	0
360	20241126	132100	199263330	9300	9300	9300	9300	0
361	20241126	132000	199263330	9300	9300	9300	9300	0
362	20241126	131900	199263330	9300	9310	9310	9300	474
363	20241126	131800	194855100	9310	9310	9310	9310	64
364	20241126	131700	194259260	9300	9300	9300	9300	6
365	20241126	131600	194203460	9300	9300	9300	9300	0
366	20241126	131500	194203460	9300	9300	9300	9300	0
367	20241126	131400	194203460	9300	9300	9300	9300	26
368	20241126	131300	193961660	9300	9300	9300	9300	0
369	20241126	131200	193961660	9300	9300	9300	9300	10
370	20241126	131100	193868660	9300	9300	9300	9300	9
371	20241126	131000	193784960	9300	9300	9300	9300	0
372	20241126	130900	193784960	9300	9300	9300	9300	0
373	20241126	130800	193784960	9300	9300	9300	9300	10
374	20241126	130700	193691960	9310	9310	9310	9310	0
375	20241126	130600	193691960	9310	9310	9310	9310	0
376	20241126	130500	193691960	9310	9310	9310	9310	91
377	20241126	130400	192844750	9300	9300	9300	9300	0
378	20241126	130300	192844750	9300	9300	9310	9300	580
379	20241126	130200	187445790	9300	9300	9300	9300	0
380	20241126	130100	187445790	9300	9300	9300	9300	2
381	20241126	130000	187427190	9300	9300	9300	9300	1
382	20241126	125900	187417890	9300	9300	9300	9300	5
383	20241126	125800	187371390	9300	9300	9300	9300	71
384	20241126	125700	186711090	9300	9300	9300	9300	0
385	20241126	125600	186711090	9300	9290	9300	9290	148
386	20241126	125500	185335730	9270	9270	9270	9270	0
387	20241126	125400	185335730	9270	9270	9270	9270	30
388	20241126	125300	185057630	9280	9280	9280	9280	0
389	20241126	125200	185057630	9280	9280	9280	9280	0
390	20241126	125100	185057630	9280	9280	9280	9280	0
391	20241126	125000	185057630	9280	9280	9280	9280	0
392	20241126	124900	185057630	9280	9280	9280	9280	33
393	20241126	124800	184751390	9280	9280	9280	9280	0
394	20241126	124700	184751390	9280	9270	9280	9270	93
395	20241126	124600	183888770	9270	9280	9280	9270	389
396	20241126	124500	180281480	9280	9280	9280	9280	622
397	20241126	124400	174509320	9270	9270	9270	9270	584
398	20241126	124300	169095640	9280	9280	9280	9280	689
399	20241126	124200	162701720	9290	9290	9290	9290	0
400	20241126	124100	162701720	9290	9290	9290	9290	1
401	20241126	124000	162692430	9280	9280	9280	9280	1
402	20241126	123900	162683150	9290	9280	9290	9280	49
403	20241126	123800	162228030	9280	9280	9280	9280	0
404	20241126	123700	162228030	9280	9280	9280	9280	0
405	20241126	123600	162228030	9280	9280	9280	9280	0
406	20241126	123500	162228030	9280	9280	9280	9280	10
407	20241126	123400	162135230	9280	9280	9280	9280	58
408	20241126	123300	161596990	9280	9280	9280	9280	3
409	20241126	123200	161569150	9280	9280	9280	9280	0
410	20241126	123100	161569150	9280	9280	9280	9280	3
411	20241126	123000	161541310	9280	9290	9290	9280	2
412	20241126	122900	161522740	9280	9280	9280	9280	6
413	20241126	122800	161467060	9280	9280	9280	9280	0
414	20241126	122700	161467060	9280	9280	9280	9280	26
415	20241126	122600	161225780	9280	9280	9280	9280	38
416	20241126	122500	160873140	9280	9280	9280	9280	0
417	20241126	122400	160873140	9280	9280	9280	9280	216
418	20241126	122300	158868660	9290	9290	9290	9290	0
419	20241126	122200	158868660	9290	9290	9290	9290	50
420	20241126	122100	158404160	9300	9300	9300	9300	200
421	20241126	122000	156544160	9280	9280	9280	9280	0
422	20241126	121900	156544160	9280	9280	9280	9280	10
423	20241126	121800	156451360	9290	9290	9290	9290	448
424	20241126	121700	152289440	9290	9280	9290	9280	101
425	20241126	121600	151351160	9290	9290	9290	9290	15
426	20241126	121500	151211810	9290	9290	9290	9290	45
427	20241126	121400	150793760	9280	9280	9280	9280	11
428	20241126	121300	150691680	9280	9290	9290	9280	560
429	20241126	121200	145489900	9290	9290	9290	9290	0
430	20241126	121100	145489900	9290	9290	9290	9290	39
431	20241126	121000	145127590	9290	9290	9290	9290	0
432	20241126	120900	145127590	9290	9290	9290	9290	73
433	20241126	120800	144449420	9300	9300	9300	9300	10
434	20241126	120700	144356420	9300	9300	9300	9300	1
435	20241126	120600	144347120	9300	9300	9300	9300	30
436	20241126	120500	144068120	9300	9300	9300	9300	0
437	20241126	120400	144068120	9300	9300	9310	9300	617
438	20241126	120300	138330010	9300	9300	9300	9300	9
439	20241126	120200	138246310	9310	9310	9310	9310	0
440	20241126	120100	138246310	9310	9300	9310	9300	26
441	20241126	120000	138004310	9300	9310	9310	9300	99
442	20241126	115900	137083510	9300	9300	9300	9300	0
443	20241126	115800	137083510	9300	9300	9300	9300	88
444	20241126	115700	136265110	9310	9310	9310	9310	340
445	20241126	115600	133099710	9300	9300	9300	9300	0
446	20241126	115500	133099710	9300	9300	9300	9300	106
447	20241126	115400	132113910	9300	9300	9300	9300	0
448	20241126	115300	132113910	9300	9300	9300	9300	104
449	20241126	115200	131146710	9300	9310	9310	9300	22
450	20241126	115100	130941900	9310	9310	9310	9310	0
451	20241126	115000	130941900	9310	9300	9310	9300	2
452	20241126	114900	130923290	9310	9310	9310	9310	10
453	20241126	114800	130830190	9300	9300	9300	9300	0
454	20241126	114700	130830190	9300	9300	9300	9300	0
455	20241126	114600	130830190	9300	9300	9300	9300	1
456	20241126	114500	130820890	9300	9300	9300	9300	0
457	20241126	114400	130820890	9300	9300	9300	9300	0
458	20241126	114300	130820890	9300	9300	9300	9300	13
459	20241126	114200	130699990	9300	9300	9300	9300	0
460	20241126	114100	130699990	9300	9300	9300	9300	0
461	20241126	114000	130699990	9300	9300	9300	9300	67
462	20241126	113900	130076890	9300	9300	9300	9300	6
463	20241126	113800	130021090	9300	9300	9300	9300	0
464	20241126	113700	130021090	9300	9300	9300	9300	0
465	20241126	113600	130021090	9300	9300	9300	9300	0
466	20241126	113500	130021090	9300	9300	9300	9300	1
467	20241126	113400	130011790	9310	9310	9310	9310	0
468	20241126	113300	130011790	9310	9310	9310	9310	1
469	20241126	113200	130002480	9320	9320	9320	9320	0
470	20241126	113100	130002480	9320	9320	9320	9320	0
471	20241126	113000	130002480	9320	9320	9320	9320	330
472	20241126	112900	126926880	9310	9300	9310	9300	17
473	20241126	112800	126768730	9310	9310	9310	9310	5
474	20241126	112700	126722180	9310	9310	9310	9310	9
475	20241126	112600	126638390	9310	9310	9310	9310	48
476	20241126	112500	126191510	9310	9310	9310	9310	18
477	20241126	112400	126023930	9310	9320	9320	9310	157
478	20241126	112300	124562150	9310	9310	9310	9310	130
479	20241126	112200	123351850	9310	9310	9310	9310	1
480	20241126	112100	123342540	9310	9310	9310	9310	11
481	20241126	112000	123240130	9310	9310	9310	9310	55
482	20241126	111900	122728080	9310	9310	9310	9310	0
483	20241126	111800	122728080	9310	9310	9310	9310	0
484	20241126	111700	122728080	9310	9310	9310	9310	4
485	20241126	111600	122690840	9310	9310	9310	9310	1
486	20241126	111500	122681530	9300	9300	9300	9300	0
487	20241126	111400	122681530	9300	9300	9300	9300	0
488	20241126	111300	122681530	9300	9300	9300	9300	0
489	20241126	111200	122681530	9300	9300	9300	9300	0
490	20241126	111100	122681530	9300	9300	9300	9300	0
491	20241126	111000	122681530	9300	9310	9310	9300	78
492	20241126	110900	121955430	9310	9300	9310	9300	980
493	20241126	110800	112832020	9300	9300	9300	9300	0
494	20241126	110700	112832020	9300	9300	9300	9300	0
495	20241126	110600	112832020	9300	9300	9300	9300	0
496	20241126	110500	112832020	9300	9300	9300	9300	706
497	20241126	110400	106266220	9300	9300	9300	9300	0
498	20241126	110300	106266220	9300	9310	9310	9290	83
499	20241126	110200	105494330	9290	9290	9290	9290	1
500	20241126	110100	105485040	9300	9300	9300	9300	0
501	20241126	110000	105485040	9300	9300	9300	9300	0
502	20241126	105900	105485040	9300	9300	9300	9300	0
503	20241126	105800	105485040	9300	9300	9300	9300	0
504	20241126	105700	105485040	9300	9300	9300	9300	1
505	20241126	105600	105475740	9300	9300	9300	9300	0
506	20241126	105500	105475740	9300	9300	9300	9290	172
507	20241126	105400	103876190	9290	9290	9290	9290	23
508	20241126	105300	103662520	9300	9300	9300	9300	2
509	20241126	105200	103643920	9300	9300	9300	9300	0
510	20241126	105100	103643920	9300	9300	9300	9300	0
511	20241126	105000	103643920	9300	9300	9300	9300	97
512	20241126	104900	102741820	9300	9300	9300	9300	0
513	20241126	104800	102741820	9300	9300	9300	9300	0
514	20241126	104700	102741820	9300	9300	9300	9300	1
515	20241126	104600	102732520	9300	9300	9300	9300	0
516	20241126	104500	102732520	9300	9300	9300	9300	0
517	20241126	104400	102732520	9300	9300	9300	9300	2
518	20241126	104300	102713920	9300	9300	9300	9300	134
519	20241126	104200	101467720	9300	9300	9300	9300	0
520	20241126	104100	101467720	9300	9300	9300	9300	0
521	20241126	104000	101467720	9300	9300	9300	9300	12
522	20241126	103900	101356120	9300	9300	9300	9300	1
523	20241126	103800	101346820	9300	9290	9300	9280	866
524	20241126	103700	93294560	9290	9290	9290	9290	11
525	20241126	103600	93192370	9300	9290	9300	9290	370
526	20241126	103500	89755060	9300	9290	9300	9290	227
527	20241126	103400	87644230	9290	9290	9290	9290	151
528	20241126	103300	86241440	9290	9290	9290	9290	0
529	20241126	103200	86241440	9290	9290	9290	9290	2
530	20241126	103100	86222860	9300	9300	9300	9300	5
531	20241126	103000	86176360	9290	9300	9300	9290	2
532	20241126	102900	86157770	9290	9290	9290	9290	20
533	20241126	102800	85971970	9290	9290	9290	9290	0
534	20241126	102700	85971970	9290	9290	9290	9290	0
535	20241126	102600	85971970	9290	9290	9290	9290	100
536	20241126	102500	85042970	9290	9300	9300	9290	10
537	20241126	102400	84950060	9280	9280	9280	9280	17
538	20241126	102300	84792300	9280	9280	9280	9280	0
539	20241126	102200	84792300	9280	9280	9280	9280	0
540	20241126	102100	84792300	9280	9270	9280	9270	2
541	20241126	102000	84773750	9280	9270	9280	9270	31
542	20241126	101900	84486130	9270	9270	9270	9270	31
543	20241126	101800	84198760	9280	9280	9280	9280	0
544	20241126	101700	84198760	9280	9280	9280	9280	1
545	20241126	101600	84189480	9270	9270	9270	9270	2
546	20241126	101500	84170940	9270	9270	9270	9270	30
547	20241126	101400	83892840	9280	9280	9280	9270	30
548	20241126	101300	83614510	9280	9270	9280	9270	8
549	20241126	101200	83540280	9280	9270	9280	9270	40
550	20241126	101100	83169140	9270	9270	9270	9270	209
551	20241126	101000	81231710	9270	9270	9270	9270	143
552	20241126	100900	79906100	9270	9280	9280	9270	3
553	20241126	100800	79878270	9280	9280	9280	9280	6
554	20241126	100700	79822590	9280	9280	9280	9280	584
555	20241126	100600	74403070	9280	9280	9280	9280	0
556	20241126	100500	74403070	9280	9280	9280	9280	1
557	20241126	100400	74393790	9270	9270	9280	9270	24
558	20241126	100300	74171290	9280	9270	9280	9270	3
559	20241126	100200	74143470	9280	9280	9280	9280	10
560	20241126	100100	74050670	9280	9280	9280	9280	1
561	20241126	100000	74041390	9280	9280	9280	9270	51
562	20241126	095900	73568540	9270	9270	9270	9270	27
563	20241126	095800	73318250	9270	9270	9270	9270	50
564	20241126	095700	72854750	9280	9280	9280	9280	1
565	20241126	095600	72845470	9290	9290	9290	9280	205
566	20241126	095500	70941290	9290	9290	9290	9290	0
567	20241126	095400	70941290	9290	9290	9290	9290	1
568	20241126	095300	70932000	9290	9290	9290	9290	0
569	20241126	095200	70932000	9290	9290	9290	9290	193
570	20241126	095100	69139030	9290	9290	9290	9290	0
571	20241126	095000	69139030	9290	9290	9290	9290	0
572	20241126	094900	69139030	9290	9290	9290	9290	0
573	20241126	094800	69139030	9290	9290	9290	9290	0
574	20241126	094700	69139030	9290	9290	9290	9290	0
575	20241126	094600	69139030	9290	9270	9290	9270	183
576	20241126	094500	67440820	9270	9270	9270	9270	10
577	20241126	094400	67348120	9290	9280	9290	9280	801
578	20241126	094300	59914830	9280	9290	9290	9280	7
579	20241126	094200	59849810	9290	9290	9290	9290	2
580	20241126	094100	59831230	9290	9280	9290	9280	16
581	20241126	094000	59682620	9270	9280	9280	9270	3
582	20241126	093900	59654790	9270	9280	9280	9270	31
583	20241126	093800	59367160	9280	9280	9280	9280	0
584	20241126	093700	59367160	9280	9280	9280	9280	18
585	20241126	093600	59200120	9280	9270	9280	9270	7
586	20241126	093500	59135170	9270	9270	9270	9270	46
587	20241126	093400	58708750	9270	9270	9290	9270	122
588	20241126	093300	57577490	9290	9290	9290	9290	0
589	20241126	093200	57577490	9290	9290	9290	9290	1
590	20241126	093100	57568200	9290	9270	9290	9270	6
591	20241126	093000	57512560	9270	9270	9270	9270	20
592	20241126	092900	57327160	9270	9270	9290	9270	867
593	20241126	092800	49290050	9280	9280	9280	9280	399
594	20241126	092700	45587330	9270	9270	9270	9270	77
595	20241126	092600	44873540	9280	9280	9280	9280	809
596	20241126	092500	37366020	9290	9290	9290	9290	0
597	20241126	092400	37366020	9290	9290	9290	9290	0
598	20241126	092300	37366020	9290	9290	9290	9290	0
599	20241126	092200	37366020	9290	9290	9290	9290	36
600	20241126	092100	37031580	9280	9270	9280	9270	115
601	20241126	092000	35964470	9280	9270	9280	9270	297
602	20241126	091900	33210340	9270	9270	9270	9270	0
603	20241126	091800	33210340	9270	9270	9270	9270	99
604	20241126	091700	32292610	9280	9280	9280	9280	0
605	20241126	091600	32292610	9280	9280	9280	9280	21
606	20241126	091500	32097730	9260	9260	9260	9260	24
607	20241126	091400	31875490	9260	9260	9260	9260	35
608	20241126	091300	31551390	9250	9250	9250	9250	0
609	20241126	091200	31551390	9250	9260	9260	9250	11
610	20241126	091100	31449580	9250	9240	9250	9240	184
611	20241126	091000	29747910	9260	9260	9260	9260	44
612	20241126	090900	29340470	9240	9240	9240	9240	804
613	20241126	090800	21911510	9310	9310	9310	9310	0
614	20241126	090700	21911510	9310	9250	9310	9250	2
615	20241126	090600	21892950	9250	9230	9250	9220	427
616	20241126	090500	17952240	9230	9250	9280	9230	468
617	20241126	090400	13614980	9300	9300	9300	9300	0
618	20241126	090300	13614980	9300	9240	9300	9240	36
619	20241126	090200	13282220	9250	9250	9250	9250	0
620	20241126	090100	13282220	9250	9300	9300	9250	830
621	20241126	090000	5567120	9260	9280	9280	9260	600