KissMeData/071670/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195100	80229240	5920	5920	5920	5920	243
3	20241126	195000	80229240	5920	5920	5920	5920	0
4	20241126	194900	80229240	5920	5920	5920	5920	0
5	20241126	194800	80229240	5920	5920	5920	5920	0
6	20241126	194700	80229240	5920	5920	5920	5920	0
7	20241126	194600	80229240	5920	5920	5920	5920	0
8	20241126	194500	80229240	5920	5920	5920	5920	0
9	20241126	194400	80229240	5920	5920	5920	5920	0
10	20241126	194300	80229240	5920	5920	5920	5920	0
11	20241126	194200	80229240	5920	5920	5920	5920	0
12	20241126	194100	80229240	5920	5920	5920	5920	0
13	20241126	194000	80229240	5920	5920	5920	5920	0
14	20241126	193900	80229240	5920	5920	5920	5920	0
15	20241126	193800	80229240	5920	5920	5920	5920	0
16	20241126	193700	80229240	5920	5920	5920	5920	0
17	20241126	193600	80229240	5920	5920	5920	5920	0
18	20241126	193500	80229240	5920	5920	5920	5920	0
19	20241126	193400	80229240	5920	5920	5920	5920	0
20	20241126	193300	80229240	5920	5920	5920	5920	0
21	20241126	193200	80229240	5920	5920	5920	5920	0
22	20241126	193100	80229240	5920	5920	5920	5920	0
23	20241126	193000	80229240	5920	5920	5920	5920	0
24	20241126	192900	80229240	5920	5920	5920	5920	0
25	20241126	192800	80229240	5920	5920	5920	5920	0
26	20241126	192700	80229240	5920	5920	5920	5920	0
27	20241126	192600	80229240	5920	5920	5920	5920	0
28	20241126	192500	80229240	5920	5920	5920	5920	0
29	20241126	192400	80229240	5920	5920	5920	5920	0
30	20241126	192300	80229240	5920	5920	5920	5920	0
31	20241126	192200	80229240	5920	5920	5920	5920	0
32	20241126	192100	80229240	5920	5920	5920	5920	243
33	20241126	192000	80229240	5920	5920	5920	5920	0
34	20241126	191900	80229240	5920	5920	5920	5920	0
35	20241126	191800	80229240	5920	5920	5920	5920	0
36	20241126	191700	80229240	5920	5920	5920	5920	0
37	20241126	191600	80229240	5920	5920	5920	5920	0
38	20241126	191500	80229240	5920	5920	5920	5920	0
39	20241126	191400	80229240	5920	5920	5920	5920	0
40	20241126	191300	80229240	5920	5920	5920	5920	0
41	20241126	191200	80229240	5920	5920	5920	5920	0
42	20241126	191100	80229240	5920	5920	5920	5920	0
43	20241126	191000	80229240	5920	5920	5920	5920	0
44	20241126	190900	80229240	5920	5920	5920	5920	0
45	20241126	190800	80229240	5920	5920	5920	5920	0
46	20241126	190700	80229240	5920	5920	5920	5920	0
47	20241126	190600	80229240	5920	5920	5920	5920	0
48	20241126	190500	80229240	5920	5920	5920	5920	0
49	20241126	190400	80229240	5920	5920	5920	5920	0
50	20241126	190300	80229240	5920	5920	5920	5920	0
51	20241126	190200	80229240	5920	5920	5920	5920	0
52	20241126	190100	80229240	5920	5920	5920	5920	0
53	20241126	190000	80229240	5920	5920	5920	5920	0
54	20241126	185900	80229240	5920	5920	5920	5920	0
55	20241126	185800	80229240	5920	5920	5920	5920	0
56	20241126	185700	80229240	5920	5920	5920	5920	0
57	20241126	185600	80229240	5920	5920	5920	5920	0
58	20241126	185500	80229240	5920	5920	5920	5920	0
59	20241126	185400	80229240	5920	5920	5920	5920	0
60	20241126	185300	80229240	5920	5920	5920	5920	0
61	20241126	185200	80229240	5920	5920	5920	5920	0
62	20241126	185100	80229240	5920	5920	5920	5920	243
63	20241126	185000	80229240	5920	5920	5920	5920	0
64	20241126	184900	80229240	5920	5920	5920	5920	0
65	20241126	184800	80229240	5920	5920	5920	5920	0
66	20241126	184700	80229240	5920	5920	5920	5920	0
67	20241126	184600	80229240	5920	5920	5920	5920	0
68	20241126	184500	80229240	5920	5920	5920	5920	0
69	20241126	184400	80229240	5920	5920	5920	5920	0
70	20241126	184300	80229240	5920	5920	5920	5920	0
71	20241126	184200	80229240	5920	5920	5920	5920	0
72	20241126	184100	80229240	5920	5920	5920	5920	0
73	20241126	184000	80229240	5920	5920	5920	5920	0
74	20241126	183900	80229240	5920	5920	5920	5920	0
75	20241126	183800	80229240	5920	5920	5920	5920	0
76	20241126	183700	80229240	5920	5920	5920	5920	0
77	20241126	183600	80229240	5920	5920	5920	5920	0
78	20241126	183500	80229240	5920	5920	5920	5920	0
79	20241126	183400	80229240	5920	5920	5920	5920	0
80	20241126	183300	80229240	5920	5920	5920	5920	0
81	20241126	183200	80229240	5920	5920	5920	5920	0
82	20241126	183100	80229240	5920	5920	5920	5920	0
83	20241126	183000	80229240	5920	5920	5920	5920	0
84	20241126	182900	80229240	5920	5920	5920	5920	0
85	20241126	182800	80229240	5920	5920	5920	5920	0
86	20241126	182700	80229240	5920	5920	5920	5920	0
87	20241126	182600	80229240	5920	5920	5920	5920	0
88	20241126	182500	80229240	5920	5920	5920	5920	0
89	20241126	182400	80229240	5920	5920	5920	5920	0
90	20241126	182300	80229240	5920	5920	5920	5920	0
91	20241126	182200	80229240	5920	5920	5920	5920	0
92	20241126	182100	80229240	5920	5920	5920	5920	243
93	20241126	182000	80229240	5920	5920	5920	5920	0
94	20241126	181900	80229240	5920	5920	5920	5920	0
95	20241126	181800	80229240	5920	5920	5920	5920	0
96	20241126	181700	80229240	5920	5920	5920	5920	0
97	20241126	181600	80229240	5920	5920	5920	5920	0
98	20241126	181500	80229240	5920	5920	5920	5920	0
99	20241126	181400	80229240	5920	5920	5920	5920	0
100	20241126	181300	80229240	5920	5920	5920	5920	0
101	20241126	181200	80229240	5920	5920	5920	5920	0
102	20241126	181100	80229240	5920	5920	5920	5920	0
103	20241126	181000	80229240	5920	5920	5920	5920	0
104	20241126	180900	80229240	5920	5920	5920	5920	0
105	20241126	180800	80229240	5920	5920	5920	5920	0
106	20241126	180700	80229240	5920	5920	5920	5920	0
107	20241126	180600	80229240	5920	5920	5920	5920	0
108	20241126	180500	80229240	5920	5920	5920	5920	0
109	20241126	180400	80229240	5920	5920	5920	5920	0
110	20241126	180300	80229240	5920	5920	5920	5920	0
111	20241126	180200	80229240	5920	5920	5920	5920	0
112	20241126	180100	80229240	5920	5920	5920	5920	0
113	20241126	180000	80229240	5920	5920	5920	5920	0
114	20241126	175900	80229240	5920	5920	5920	5920	0
115	20241126	175800	80229240	5920	5920	5920	5920	0
116	20241126	175700	80229240	5920	5920	5920	5920	0
117	20241126	175600	80229240	5920	5920	5920	5920	0
118	20241126	175500	80229240	5920	5920	5920	5920	0
119	20241126	175400	80229240	5920	5920	5920	5920	0
120	20241126	175300	80229240	5920	5920	5920	5920	0
121	20241126	175200	80229240	5920	5920	5920	5920	0
122	20241126	175100	80229240	5920	5920	5920	5920	243
123	20241126	175000	80229240	5920	5920	5920	5920	0
124	20241126	174900	80229240	5920	5920	5920	5920	0
125	20241126	174800	80229240	5920	5920	5920	5920	0
126	20241126	174700	80229240	5920	5920	5920	5920	0
127	20241126	174600	80229240	5920	5920	5920	5920	0
128	20241126	174500	80229240	5920	5920	5920	5920	0
129	20241126	174400	80229240	5920	5920	5920	5920	0
130	20241126	174300	80229240	5920	5920	5920	5920	0
131	20241126	174200	80229240	5920	5920	5920	5920	0
132	20241126	174100	80229240	5920	5920	5920	5920	0
133	20241126	174000	80229240	5920	5920	5920	5920	0
134	20241126	173900	80229240	5920	5920	5920	5920	0
135	20241126	173800	80229240	5920	5920	5920	5920	0
136	20241126	173700	80229240	5920	5920	5920	5920	0
137	20241126	173600	80229240	5920	5920	5920	5920	0
138	20241126	173500	80229240	5920	5920	5920	5920	0
139	20241126	173400	80229240	5920	5920	5920	5920	0
140	20241126	173300	80229240	5920	5920	5920	5920	0
141	20241126	173200	80229240	5920	5920	5920	5920	0
142	20241126	173100	80229240	5920	5920	5920	5920	0
143	20241126	173000	80229240	5920	5920	5920	5920	0
144	20241126	172900	80229240	5920	5920	5920	5920	0
145	20241126	172800	80229240	5920	5920	5920	5920	0
146	20241126	172700	80229240	5920	5920	5920	5920	0
147	20241126	172600	80229240	5920	5920	5920	5920	0
148	20241126	172500	80229240	5920	5920	5920	5920	0
149	20241126	172400	80229240	5920	5920	5920	5920	0
150	20241126	172300	80229240	5920	5920	5920	5920	0
151	20241126	172200	80229240	5920	5920	5920	5920	0
152	20241126	172100	80229240	5920	5920	5920	5920	243
153	20241126	172000	80229240	5920	5920	5920	5920	0
154	20241126	171900	80229240	5920	5920	5920	5920	0
155	20241126	171800	80229240	5920	5920	5920	5920	0
156	20241126	171700	80229240	5920	5920	5920	5920	0
157	20241126	171600	80229240	5920	5920	5920	5920	0
158	20241126	171500	80229240	5920	5920	5920	5920	0
159	20241126	171400	80229240	5920	5920	5920	5920	0
160	20241126	171300	80229240	5920	5920	5920	5920	0
161	20241126	171200	80229240	5920	5920	5920	5920	0
162	20241126	171100	80229240	5920	5920	5920	5920	0
163	20241126	171000	80229240	5920	5920	5920	5920	0
164	20241126	170900	80229240	5920	5920	5920	5920	0
165	20241126	170800	80229240	5920	5920	5920	5920	0
166	20241126	170700	80229240	5920	5920	5920	5920	0
167	20241126	170600	80229240	5920	5920	5920	5920	0
168	20241126	170500	80229240	5920	5920	5920	5920	0
169	20241126	170400	80229240	5920	5920	5920	5920	0
170	20241126	170300	80229240	5920	5920	5920	5920	0
171	20241126	170200	80229240	5920	5920	5920	5920	0
172	20241126	170100	80229240	5920	5920	5920	5920	0
173	20241126	170000	80229240	5920	5920	5920	5920	0
174	20241126	165900	80229240	5920	5920	5920	5920	0
175	20241126	165800	80229240	5920	5920	5920	5920	0
176	20241126	165700	80229240	5920	5920	5920	5920	0
177	20241126	165600	80229240	5920	5920	5920	5920	0
178	20241126	165500	80229240	5920	5920	5920	5920	0
179	20241126	165400	80229240	5920	5920	5920	5920	0
180	20241126	165300	80229240	5920	5920	5920	5920	0
181	20241126	165200	80229240	5920	5920	5920	5920	0
182	20241126	165100	80229240	5920	5920	5920	5920	243
183	20241126	165000	80229240	5920	5920	5920	5920	0
184	20241126	164900	80229240	5920	5920	5920	5920	0
185	20241126	164800	80229240	5920	5920	5920	5920	0
186	20241126	164700	80229240	5920	5920	5920	5920	0
187	20241126	164600	80229240	5920	5920	5920	5920	0
188	20241126	164500	80229240	5920	5920	5920	5920	0
189	20241126	164400	80229240	5920	5920	5920	5920	0
190	20241126	164300	80229240	5920	5920	5920	5920	0
191	20241126	164200	80229240	5920	5920	5920	5920	0
192	20241126	164100	80229240	5920	5920	5920	5920	0
193	20241126	164000	80229240	5920	5920	5920	5920	0
194	20241126	163900	80229240	5920	5920	5920	5920	0
195	20241126	163800	80229240	5920	5920	5920	5920	0
196	20241126	163700	80229240	5920	5920	5920	5920	0
197	20241126	163600	80229240	5920	5920	5920	5920	0
198	20241126	163500	80229240	5920	5920	5920	5920	0
199	20241126	163400	80229240	5920	5920	5920	5920	0
200	20241126	163300	80229240	5920	5920	5920	5920	0
201	20241126	163200	80229240	5920	5920	5920	5920	0
202	20241126	163100	80229240	5920	5920	5920	5920	0
203	20241126	163000	80229240	5920	5920	5920	5920	0
204	20241126	162900	80229240	5920	5920	5920	5920	0
205	20241126	162800	80229240	5920	5920	5920	5920	0
206	20241126	162700	80229240	5920	5920	5920	5920	0
207	20241126	162600	80229240	5920	5920	5920	5920	0
208	20241126	162500	80229240	5920	5920	5920	5920	0
209	20241126	162400	80229240	5920	5920	5920	5920	0
210	20241126	162300	80229240	5920	5920	5920	5920	0
211	20241126	162200	80229240	5920	5920	5920	5920	0
212	20241126	162100	80229240	5920	5920	5920	5920	243
213	20241126	162000	80229240	5920	5920	5920	5920	0
214	20241126	161900	80229240	5920	5920	5920	5920	0
215	20241126	161800	80229240	5920	5920	5920	5920	0
216	20241126	161700	80229240	5920	5920	5920	5920	0
217	20241126	161600	80229240	5920	5920	5920	5920	0
218	20241126	161500	80229240	5920	5920	5920	5920	0
219	20241126	161400	80229240	5920	5920	5920	5920	0
220	20241126	161300	80229240	5920	5920	5920	5920	0
221	20241126	161200	80229240	5920	5920	5920	5920	0
222	20241126	161100	80229240	5920	5920	5920	5920	0
223	20241126	161000	80229240	5920	5920	5920	5920	0
224	20241126	160900	80229240	5920	5920	5920	5920	0
225	20241126	160800	80229240	5920	5920	5920	5920	0
226	20241126	160700	80229240	5920	5920	5920	5920	0
227	20241126	160600	80229240	5920	5920	5920	5920	0
228	20241126	160500	80229240	5920	5920	5920	5920	0
229	20241126	160400	80229240	5920	5920	5920	5920	0
230	20241126	160300	80229240	5920	5920	5920	5920	0
231	20241126	160200	80229240	5920	5920	5920	5920	0
232	20241126	160100	80229240	5920	5920	5920	5920	0
233	20241126	160000	80229240	5920	5920	5920	5920	0
234	20241126	155900	80229240	5920	5920	5920	5920	0
235	20241126	155800	80229240	5920	5920	5920	5920	0
236	20241126	155700	80229240	5920	5920	5920	5920	0
237	20241126	155600	80229240	5920	5920	5920	5920	0
238	20241126	155500	80229240	5920	5920	5920	5920	0
239	20241126	155400	80229240	5920	5920	5920	5920	0
240	20241126	155300	80229240	5920	5920	5920	5920	0
241	20241126	155200	80229240	5920	5920	5920	5920	0
242	20241126	155100	80229240	5920	5920	5920	5920	243
243	20241126	155000	80229240	5920	5920	5920	5920	0
244	20241126	154900	80229240	5920	5920	5920	5920	0
245	20241126	154800	80229240	5920	5920	5920	5920	0
246	20241126	154700	80229240	5920	5920	5920	5920	0
247	20241126	154600	80229240	5920	5920	5920	5920	0
248	20241126	154500	80229240	5920	5920	5920	5920	0
249	20241126	154400	80229240	5920	5920	5920	5920	0
250	20241126	154300	80229240	5920	5920	5920	5920	0
251	20241126	154200	80229240	5920	5920	5920	5920	0
252	20241126	154100	80229240	5920	5920	5920	5920	0
253	20241126	154000	80229240	5920	5920	5920	5920	0
254	20241126	153900	80229240	5920	5920	5920	5920	0
255	20241126	153800	80229240	5920	5920	5920	5920	0
256	20241126	153700	80229240	5920	5920	5920	5920	0
257	20241126	153600	80229240	5920	5920	5920	5920	0
258	20241126	153500	80229240	5920	5920	5920	5920	0
259	20241126	153400	80229240	5920	5920	5920	5920	0
260	20241126	153300	80229240	5920	5920	5920	5920	0
261	20241126	153200	80229240	5920	5920	5920	5920	0
262	20241126	153100	80229240	5920	5920	5920	5920	0
263	20241126	153000	80229240	5920	5920	5920	5920	243
264	20241126	152900	78790680	5900	5900	5900	5900	0
265	20241126	152800	78790680	5900	5900	5900	5900	0
266	20241126	152700	78790680	5900	5900	5900	5900	0
267	20241126	152600	78790680	5900	5900	5900	5900	0
268	20241126	152500	78790680	5900	5900	5900	5900	0
269	20241126	152400	78790680	5900	5900	5900	5900	0
270	20241126	152300	78790680	5900	5900	5900	5900	0
271	20241126	152200	78790680	5900	5900	5900	5900	0
272	20241126	152100	78790680	5900	5900	5900	5900	0
273	20241126	152000	78790680	5900	5900	5900	5900	0
274	20241126	151900	78790680	5900	5920	5920	5900	4
275	20241126	151800	78767040	5920	5920	5920	5920	0
276	20241126	151700	78767040	5920	5920	5920	5920	0
277	20241126	151600	78767040	5920	5920	5920	5920	0
278	20241126	151500	78767040	5920	5910	5920	5910	129
279	20241126	151400	78004580	5910	5910	5920	5900	371
280	20241126	151300	75814560	5920	5920	5920	5920	2
281	20241126	151200	75802720	5920	5920	5920	5920	2
282	20241126	151100	75790880	5920	5920	5920	5920	2
283	20241126	151000	75779040	5910	5920	5920	5910	8
284	20241126	150900	75731720	5930	5930	5930	5930	2
285	20241126	150800	75719860	5930	5930	5930	5930	0
286	20241126	150700	75719860	5930	5930	5930	5930	2
287	20241126	150600	75708000	5930	5930	5930	5930	0
288	20241126	150500	75708000	5930	5930	5930	5930	2
289	20241126	150400	75696140	5900	5900	5900	5900	0
290	20241126	150300	75696140	5900	5900	5900	5900	0
291	20241126	150200	75696140	5900	5900	5900	5900	0
292	20241126	150100	75696140	5900	5900	5900	5900	0
293	20241126	150000	75696140	5900	5900	5900	5900	0
294	20241126	145900	75696140	5900	5900	5900	5900	0
295	20241126	145800	75696140	5900	5900	5900	5900	0
296	20241126	145700	75696140	5900	5900	5900	5900	0
297	20241126	145600	75696140	5900	5920	5920	5900	51
298	20241126	145500	75395200	5920	5920	5920	5920	0
299	20241126	145400	75395200	5920	5920	5920	5920	0
300	20241126	145300	75395200	5920	5920	5920	5920	0
301	20241126	145200	75395200	5920	5920	5920	5920	0
302	20241126	145100	75395200	5920	5920	5920	5920	0
303	20241126	145000	75395200	5920	5920	5920	5920	0
304	20241126	144900	75395200	5920	5920	5920	5920	0
305	20241126	144800	75395200	5920	5920	5920	5920	0
306	20241126	144700	75395200	5920	5920	5920	5920	0
307	20241126	144600	75395200	5920	5920	5920	5920	0
308	20241126	144500	75395200	5920	5920	5920	5920	0
309	20241126	144400	75395200	5920	5920	5920	5920	0
310	20241126	144300	75395200	5920	5920	5920	5920	10
311	20241126	144200	75336000	5910	5910	5910	5910	4
312	20241126	144100	75312360	5910	5910	5910	5910	0
313	20241126	144000	75312360	5910	5910	5910	5910	0
314	20241126	143900	75312360	5910	5910	5910	5910	0
315	20241126	143800	75312360	5910	5910	5910	5910	4
316	20241126	143700	75288720	5910	5910	5910	5910	0
317	20241126	143600	75288720	5910	5910	5910	5910	0
318	20241126	143500	75288720	5910	5910	5910	5910	0
319	20241126	143400	75288720	5910	5910	5910	5910	0
320	20241126	143300	75288720	5910	5910	5910	5910	10
321	20241126	143200	75229620	5910	5910	5910	5910	9
322	20241126	143100	75176430	5890	5890	5890	5890	0
323	20241126	143000	75176430	5890	5890	5890	5890	0
324	20241126	142900	75176430	5890	5890	5890	5890	0
325	20241126	142800	75176430	5890	5890	5890	5890	0
326	20241126	142700	75176430	5890	5890	5890	5890	16
327	20241126	142600	75082190	5900	5900	5900	5900	0
328	20241126	142500	75082190	5900	5900	5900	5900	0
329	20241126	142400	75082190	5900	5900	5900	5900	0
330	20241126	142300	75082190	5900	5900	5900	5890	234
331	20241126	142200	73701800	5890	5900	5900	5890	234
332	20241126	142100	72321440	5900	5900	5900	5900	5
333	20241126	142000	72291940	5900	5910	5910	5900	70
334	20241126	141900	71878310	5910	5920	5920	5910	247
335	20241126	141800	70416320	5920	5920	5920	5920	111
336	20241126	141700	69759200	5910	5910	5910	5910	0
337	20241126	141600	69759200	5910	5910	5910	5910	0
338	20241126	141500	69759200	5910	5910	5910	5910	0
339	20241126	141400	69759200	5910	5910	5910	5910	0
340	20241126	141300	69759200	5910	5910	5910	5910	15
341	20241126	141200	69670550	5930	5930	5930	5930	0
342	20241126	141100	69670550	5930	5930	5930	5930	10
343	20241126	141000	69611250	5930	5930	5930	5930	0
344	20241126	140900	69611250	5930	5930	5930	5930	0
345	20241126	140800	69611250	5930	5930	5930	5930	0
346	20241126	140700	69611250	5930	5930	5930	5930	0
347	20241126	140600	69611250	5930	5930	5930	5930	0
348	20241126	140500	69611250	5930	5930	5930	5930	0
349	20241126	140400	69611250	5930	5930	5930	5930	0
350	20241126	140300	69611250	5930	5930	5930	5930	0
351	20241126	140200	69611250	5930	5930	5930	5930	1
352	20241126	140100	69605320	5930	5930	5930	5930	0
353	20241126	140000	69605320	5930	5930	5930	5930	2
354	20241126	135900	69593460	5930	5930	5930	5930	0
355	20241126	135800	69593460	5930	5930	5930	5930	5
356	20241126	135700	69563810	5910	5910	5910	5910	0
357	20241126	135600	69563810	5910	5920	5920	5910	71
358	20241126	135500	69143580	5920	5920	5920	5920	0
359	20241126	135400	69143580	5920	5920	5920	5920	0
360	20241126	135300	69143580	5920	5920	5920	5920	0
361	20241126	135200	69143580	5920	5920	5920	5920	0
362	20241126	135100	69143580	5920	5920	5920	5920	8
363	20241126	135000	69096220	5920	5920	5920	5920	0
364	20241126	134900	69096220	5920	5920	5920	5920	5
365	20241126	134800	69066620	5920	5920	5920	5920	0
366	20241126	134700	69066620	5920	5920	5920	5920	0
367	20241126	134600	69066620	5920	5920	5920	5920	0
368	20241126	134500	69066620	5920	5920	5920	5920	0
369	20241126	134400	69066620	5920	5920	5920	5920	0
370	20241126	134300	69066620	5920	5920	5920	5920	0
371	20241126	134200	69066620	5920	5920	5920	5920	0
372	20241126	134100	69066620	5920	5920	5920	5920	0
373	20241126	134000	69066620	5920	5920	5920	5920	3
374	20241126	133900	69048860	5920	5920	5920	5920	0
375	20241126	133800	69048860	5920	5920	5920	5920	0
376	20241126	133700	69048860	5920	5920	5920	5920	0
377	20241126	133600	69048860	5920	5920	5920	5920	0
378	20241126	133500	69048860	5920	5920	5920	5920	0
379	20241126	133400	69048860	5920	5910	5920	5910	13
380	20241126	133300	68971970	5900	5920	5920	5900	72
381	20241126	133200	68546590	5910	5910	5910	5910	0
382	20241126	133100	68546590	5910	5910	5910	5910	0
383	20241126	133000	68546590	5910	5910	5910	5910	0
384	20241126	132900	68546590	5910	5910	5910	5910	2
385	20241126	132800	68534770	5910	5910	5910	5910	0
386	20241126	132700	68534770	5910	5910	5910	5910	2
387	20241126	132600	68522950	5910	5910	5910	5910	3
388	20241126	132500	68505220	5920	5920	5920	5920	0
389	20241126	132400	68505220	5920	5920	5920	5920	0
390	20241126	132300	68505220	5920	5920	5920	5920	0
391	20241126	132200	68505220	5920	5920	5920	5920	0
392	20241126	132100	68505220	5920	5920	5920	5920	12
393	20241126	132000	68434180	5910	5910	5910	5910	11
394	20241126	131900	68369170	5910	5910	5910	5910	0
395	20241126	131800	68369170	5910	5920	5920	5910	1335
396	20241126	131700	60467070	5920	5920	5920	5920	0
397	20241126	131600	60467070	5920	5920	5920	5920	0
398	20241126	131500	60467070	5920	5920	5920	5920	4
399	20241126	131400	60443390	5920	5920	5920	5920	0
400	20241126	131300	60443390	5920	5920	5920	5920	0
401	20241126	131200	60443390	5920	5920	5920	5920	110
402	20241126	131100	59792190	5920	5920	5920	5920	0
403	20241126	131000	59792190	5920	5920	5920	5920	0
404	20241126	130900	59792190	5920	5920	5920	5920	0
405	20241126	130800	59792190	5920	5920	5920	5920	0
406	20241126	130700	59792190	5920	5920	5920	5920	0
407	20241126	130600	59792190	5920	5920	5920	5920	0
408	20241126	130500	59792190	5920	5920	5920	5920	0
409	20241126	130400	59792190	5920	5920	5920	5920	0
410	20241126	130300	59792190	5920	5920	5920	5920	0
411	20241126	130200	59792190	5920	5920	5920	5920	189
412	20241126	130100	58673310	5920	5920	5920	5920	0
413	20241126	130000	58673310	5920	5920	5920	5920	0
414	20241126	125900	58673310	5920	5920	5920	5920	0
415	20241126	125800	58673310	5920	5920	5920	5920	0
416	20241126	125700	58673310	5920	5920	5920	5920	0
417	20241126	125600	58673310	5920	5920	5930	5920	462
418	20241126	125500	55935570	5920	5930	5930	5920	661
419	20241126	125400	52016500	5930	5930	5930	5930	7
420	20241126	125300	51974990	5930	5930	5930	5930	0
421	20241126	125200	51974990	5930	5930	5930	5930	0
422	20241126	125100	51974990	5930	5930	5930	5930	0
423	20241126	125000	51974990	5930	5930	5930	5930	0
424	20241126	124900	51974990	5930	5930	5930	5930	0
425	20241126	124800	51974990	5930	5930	5930	5930	0
426	20241126	124700	51974990	5930	5930	5930	5930	0
427	20241126	124600	51974990	5930	5930	5930	5930	0
428	20241126	124500	51974990	5930	5930	5930	5930	0
429	20241126	124400	51974990	5930	5930	5930	5930	0
430	20241126	124300	51974990	5930	5930	5930	5930	0
431	20241126	124200	51974990	5930	5930	5930	5930	0
432	20241126	124100	51974990	5930	5930	5930	5930	0
433	20241126	124000	51974990	5930	5930	5930	5930	0
434	20241126	123900	51974990	5930	5930	5930	5930	50
435	20241126	123800	51678490	5920	5920	5920	5920	0
436	20241126	123700	51678490	5920	5920	5920	5920	0
437	20241126	123600	51678490	5920	5920	5920	5920	0
438	20241126	123500	51678490	5920	5920	5920	5920	0
439	20241126	123400	51678490	5920	5920	5920	5920	0
440	20241126	123300	51678490	5920	5920	5920	5920	0
441	20241126	123200	51678490	5920	5920	5920	5920	0
442	20241126	123100	51678490	5920	5930	5940	5920	46
443	20241126	123000	51405360	5920	5940	5940	5920	25
444	20241126	122900	51256960	5930	5930	5930	5930	0
445	20241126	122800	51256960	5930	5930	5930	5930	27
446	20241126	122700	51096850	5920	5930	5930	5920	26
447	20241126	122600	50942710	5930	5930	5930	5930	16
448	20241126	122500	50847830	5920	5930	5930	5920	81
449	20241126	122400	50367590	5920	5930	5930	5920	23
450	20241126	122300	50231240	5930	5930	5930	5930	19
451	20241126	122200	50118570	5930	5930	5930	5930	31
452	20241126	122100	49934740	5930	5940	5940	5930	30
453	20241126	122000	49756580	5940	5940	5940	5940	2
454	20241126	121900	49744700	5930	5930	5930	5930	0
455	20241126	121800	49744700	5930	5930	5930	5930	0
456	20241126	121700	49744700	5930	5930	5930	5930	4
457	20241126	121600	49720980	5930	5930	5930	5930	0
458	20241126	121500	49720980	5930	5930	5930	5930	0
459	20241126	121400	49720980	5930	5930	5930	5930	0
460	20241126	121300	49720980	5930	5930	5930	5930	0
461	20241126	121200	49720980	5930	5930	5930	5930	0
462	20241126	121100	49720980	5930	5930	5930	5930	0
463	20241126	121000	49720980	5930	5930	5930	5930	0
464	20241126	120900	49720980	5930	5930	5930	5930	16
465	20241126	120800	49626100	5930	5930	5930	5930	0
466	20241126	120700	49626100	5930	5930	5930	5930	0
467	20241126	120600	49626100	5930	5930	5930	5930	0
468	20241126	120500	49626100	5930	5930	5930	5930	0
469	20241126	120400	49626100	5930	5930	5930	5930	0
470	20241126	120300	49626100	5930	5930	5930	5930	0
471	20241126	120200	49626100	5930	5930	5930	5930	0
472	20241126	120100	49626100	5930	5930	5930	5930	0
473	20241126	120000	49626100	5930	5930	5930	5930	0
474	20241126	115900	49626100	5930	5930	5930	5930	0
475	20241126	115800	49626100	5930	5930	5930	5930	140
476	20241126	115700	48795900	5940	5940	5940	5940	0
477	20241126	115600	48795900	5940	5940	5940	5940	0
478	20241126	115500	48795900	5940	5930	5940	5930	20
479	20241126	115400	48677110	5940	5940	5940	5940	9
480	20241126	115300	48623650	5940	5940	5940	5940	0
481	20241126	115200	48623650	5940	5910	5940	5910	25
482	20241126	115100	48475450	5910	5950	5960	5900	515
483	20241126	115000	45421140	5910	5920	5950	5910	521
484	20241126	114900	42335650	5920	5920	5940	5910	181
485	20241126	114800	41262690	5920	5920	5920	5920	0
486	20241126	114700	41262690	5920	5920	5920	5920	7
487	20241126	114600	41221250	5920	5920	5920	5920	50
488	20241126	114500	40925250	5920	5920	5920	5920	0
489	20241126	114400	40925250	5920	5920	5920	5920	2
490	20241126	114300	40913410	5920	5920	5920	5920	0
491	20241126	114200	40913410	5920	5920	5920	5920	2
492	20241126	114100	40901570	5920	5920	5920	5920	0
493	20241126	114000	40901570	5920	5920	5920	5920	2
494	20241126	113900	40889730	5920	5920	5920	5920	4
495	20241126	113800	40866050	5920	5920	5920	5920	138
496	20241126	113700	40049090	5920	5920	5920	5920	2
497	20241126	113600	40037250	5920	5920	5920	5920	4
498	20241126	113500	40013570	5920	5920	5920	5920	2
499	20241126	113400	40001730	5920	5920	5920	5920	0
500	20241126	113300	40001730	5920	5920	5920	5920	0
501	20241126	113200	40001730	5920	5920	5920	5920	287
502	20241126	113100	38302690	5920	5920	5920	5920	0
503	20241126	113000	38302690	5920	5930	5930	5920	54
504	20241126	112900	37982510	5920	5920	5920	5920	0
505	20241126	112800	37982510	5920	5920	5920	5920	0
506	20241126	112700	37982510	5920	5920	5920	5920	0
507	20241126	112600	37982510	5920	5920	5920	5920	0
508	20241126	112500	37982510	5920	5920	5920	5920	0
509	20241126	112400	37982510	5920	5920	5920	5920	0
510	20241126	112300	37982510	5920	5920	5920	5920	0
511	20241126	112200	37982510	5920	5920	5920	5920	0
512	20241126	112100	37982510	5920	5920	5920	5920	0
513	20241126	112000	37982510	5920	5920	5920	5920	0
514	20241126	111900	37982510	5920	5920	5920	5920	27
515	20241126	111800	37822670	5920	5920	5920	5920	0
516	20241126	111700	37822670	5920	5920	5920	5920	0
517	20241126	111600	37822670	5920	5930	5930	5920	154
518	20241126	111500	36910890	5950	5950	5950	5950	1
519	20241126	111400	36904940	5930	5920	5930	5910	390
520	20241126	111300	34595900	5910	5910	5910	5910	0
521	20241126	111200	34595900	5910	5920	5920	5910	418
522	20241126	111100	32121760	5910	5910	5910	5910	0
523	20241126	111000	32121760	5910	5910	5910	5910	0
524	20241126	110900	32121760	5910	5920	5930	5910	360
525	20241126	110800	29989530	5910	5910	5910	5910	2
526	20241126	110700	29977710	5910	5910	5910	5910	0
527	20241126	110600	29977710	5910	5910	5910	5910	96
528	20241126	110500	29410350	5910	5910	5910	5910	0
529	20241126	110400	29410350	5910	5910	5910	5910	0
530	20241126	110300	29410350	5910	5910	5910	5910	112
531	20241126	110200	28748430	5900	5900	5900	5900	0
532	20241126	110100	28748430	5900	5900	5900	5900	223
533	20241126	110000	27432730	5900	5900	5900	5900	0
534	20241126	105900	27432730	5900	5900	5900	5900	0
535	20241126	105800	27432730	5900	5900	5900	5900	0
536	20241126	105700	27432730	5900	5900	5900	5900	0
537	20241126	105600	27432730	5900	5900	5900	5900	0
538	20241126	105500	27432730	5900	5900	5900	5900	2
539	20241126	105400	27420930	5900	5900	5900	5900	0
540	20241126	105300	27420930	5900	5900	5900	5900	2
541	20241126	105200	27409130	5900	5900	5900	5900	0
542	20241126	105100	27409130	5900	5900	5910	5900	115
543	20241126	105000	26729630	5910	5910	5910	5910	1
544	20241126	104900	26723720	5900	5900	5900	5900	0
545	20241126	104800	26723720	5900	5900	5900	5900	0
546	20241126	104700	26723720	5900	5900	5900	5900	0
547	20241126	104600	26723720	5900	5900	5900	5900	0
548	20241126	104500	26723720	5900	5900	5900	5890	114
549	20241126	104400	26051240	5900	5900	5900	5900	0
550	20241126	104300	26051240	5900	5900	5900	5900	0
551	20241126	104200	26051240	5900	5900	5900	5900	2
552	20241126	104100	26039440	5910	5910	5910	5910	0
553	20241126	104000	26039440	5910	5910	5910	5910	0
554	20241126	103900	26039440	5910	5910	5910	5910	0
555	20241126	103800	26039440	5910	5900	5910	5900	3
556	20241126	103700	26021720	5910	5910	5910	5910	0
557	20241126	103600	26021720	5910	5910	5910	5910	0
558	20241126	103500	26021720	5910	5890	5910	5890	25
559	20241126	103400	25874300	5890	5900	5900	5890	123
560	20241126	103300	25148740	5900	5900	5900	5900	16
561	20241126	103200	25054340	5890	5910	5910	5890	6
562	20241126	103100	25018960	5890	5890	5890	5890	0
563	20241126	103000	25018960	5890	5890	5890	5890	0
564	20241126	102900	25018960	5890	5890	5890	5890	0
565	20241126	102800	25018960	5890	5890	5890	5890	0
566	20241126	102700	25018960	5890	5890	5890	5890	0
567	20241126	102600	25018960	5890	5890	5890	5890	2
568	20241126	102500	25007180	5890	5890	5890	5890	0
569	20241126	102400	25007180	5890	5890	5890	5890	2
570	20241126	102300	24995400	5890	5890	5890	5890	0
571	20241126	102200	24995400	5890	5890	5890	5890	2
572	20241126	102100	24983620	5900	5900	5900	5900	72
573	20241126	102000	24558820	5890	5890	5890	5890	58
574	20241126	101900	24217200	5900	5900	5900	5900	0
575	20241126	101800	24217200	5900	5900	5900	5900	0
576	20241126	101700	24217200	5900	5900	5900	5900	17
577	20241126	101600	24116900	5890	5900	5900	5890	2
578	20241126	101500	24105110	5900	5900	5900	5900	1
579	20241126	101400	24099210	5890	5910	5910	5890	320
580	20241126	101300	22210410	5910	5910	5910	5910	0
581	20241126	101200	22210410	5910	5910	5910	5910	0
582	20241126	101100	22210410	5910	5910	5910	5910	1
583	20241126	101000	22204500	5900	5900	5900	5900	0
584	20241126	100900	22204500	5900	5900	5900	5900	2
585	20241126	100800	22192700	5920	5900	5920	5900	42
586	20241126	100700	21944880	5890	5890	5890	5890	136
587	20241126	100600	21143840	5890	5890	5890	5890	2
588	20241126	100500	21132060	5890	5890	5890	5890	0
589	20241126	100400	21132060	5890	5890	5890	5880	40
590	20241126	100300	20896550	5890	5890	5890	5890	4
591	20241126	100200	20872990	5880	5880	5880	5880	2
592	20241126	100100	20861230	5890	5890	5890	5890	3
593	20241126	100000	20843560	5890	5890	5890	5890	2
594	20241126	095900	20831780	5900	5900	5900	5900	2
595	20241126	095800	20819980	5890	5890	5890	5890	7
596	20241126	095700	20778750	5890	5890	5890	5890	0
597	20241126	095600	20778750	5890	5880	5890	5880	11
598	20241126	095500	20714050	5880	5880	5880	5880	11
599	20241126	095400	20649370	5880	5880	5880	5880	111
600	20241126	095300	19996690	5880	5880	5880	5880	9
601	20241126	095200	19943770	5890	5880	5890	5880	74
602	20241126	095100	19507930	5880	5890	5890	5880	26
603	20241126	095000	19354900	5890	5890	5890	5890	2
604	20241126	094900	19343120	5900	5900	5900	5900	0
605	20241126	094800	19343120	5900	5910	5910	5900	151
606	20241126	094700	18452210	5920	5920	5920	5920	0
607	20241126	094600	18452210	5920	5920	5920	5920	40
608	20241126	094500	18215410	5920	5920	5920	5920	0
609	20241126	094400	18215410	5920	5920	5920	5920	9
610	20241126	094300	18162130	5890	5900	5920	5890	194
611	20241126	094200	17017680	5920	5920	5920	5920	130
612	20241126	094100	16248080	5920	5890	5920	5890	105
613	20241126	094000	15627110	5890	5890	5890	5890	67
614	20241126	093900	15232480	5900	5900	5900	5900	41
615	20241126	093800	14990580	5910	5920	5920	5910	49
616	20241126	093700	14700910	5920	5930	5930	5920	197
617	20241126	093600	13533030	5930	5930	5930	5930	0
618	20241126	093500	13533030	5930	5930	5930	5930	40
619	20241126	093400	13295830	5930	5930	5930	5930	1
620	20241126	093300	13289900	5930	5930	5930	5930	0
621	20241126	093200	13289900	5930	5930	5930	5930	0
622	20241126	093100	13289900	5930	5930	5930	5930	1
623	20241126	093000	13283970	5920	5920	5920	5920	0
624	20241126	092900	13283970	5920	5920	5920	5920	0
625	20241126	092800	13283970	5920	5920	5920	5920	11
626	20241126	092700	13218850	5930	5930	5930	5930	0
627	20241126	092600	13218850	5930	5930	5930	5930	0
628	20241126	092500	13218850	5930	5930	5930	5930	5
629	20241126	092400	13189200	5930	5930	5930	5930	1
630	20241126	092300	13183270	5930	5930	5930	5930	66
631	20241126	092200	12791890	5940	5940	5940	5940	2
632	20241126	092100	12780010	5950	5950	5950	5950	0
633	20241126	092000	12780010	5950	5950	5950	5950	78
634	20241126	091900	12315910	5950	5950	5950	5950	5
635	20241126	091800	12286160	5950	5950	5950	5950	5
636	20241126	091700	12256410	5950	5950	5950	5950	1
637	20241126	091600	12250460	5950	5950	5950	5950	0
638	20241126	091500	12250460	5950	5950	5950	5950	130
639	20241126	091400	11476960	5880	5880	5880	5880	0
640	20241126	091300	11476960	5880	5880	5880	5880	0
641	20241126	091200	11476960	5880	5880	5880	5880	0
642	20241126	091100	11476960	5880	5880	5880	5880	1
643	20241126	091000	11471080	5880	5880	5880	5880	45
644	20241126	090900	11206480	5870	5860	5870	5860	143
645	20241126	090800	10368070	5840	5870	5870	5840	935
646	20241126	090700	4896740	5870	5870	5870	5870	150
647	20241126	090600	4016240	5890	5890	5900	5880	190
648	20241126	090500	2898130	5900	5900	5900	5900	50
649	20241126	090400	2603130	5900	5900	5900	5900	5
650	20241126	090300	2573630	5890	5890	5890	5890	15
651	20241126	090200	2485280	5890	5890	5890	5890	0
652	20241126	090100	2485280	5890	5910	5910	5890	292
653	20241126	090000	763280	5910	5920	5920	5910	129