KissMeData/088340/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200100	234262840	9700	9700	9700	9700	257
3	20241126	200000	234262840	9700	9700	9700	9700	0
4	20241126	195900	234262840	9700	9700	9700	9700	0
5	20241126	195800	234262840	9700	9700	9700	9700	0
6	20241126	195700	234262840	9700	9700	9700	9700	0
7	20241126	195600	234262840	9700	9700	9700	9700	0
8	20241126	195500	234262840	9700	9700	9700	9700	0
9	20241126	195400	234262840	9700	9700	9700	9700	0
10	20241126	195300	234262840	9700	9700	9700	9700	0
11	20241126	195200	234262840	9700	9700	9700	9700	0
12	20241126	195100	234262840	9700	9700	9700	9700	0
13	20241126	195000	234262840	9700	9700	9700	9700	0
14	20241126	194900	234262840	9700	9700	9700	9700	0
15	20241126	194800	234262840	9700	9700	9700	9700	0
16	20241126	194700	234262840	9700	9700	9700	9700	0
17	20241126	194600	234262840	9700	9700	9700	9700	0
18	20241126	194500	234262840	9700	9700	9700	9700	0
19	20241126	194400	234262840	9700	9700	9700	9700	0
20	20241126	194300	234262840	9700	9700	9700	9700	0
21	20241126	194200	234262840	9700	9700	9700	9700	0
22	20241126	194100	234262840	9700	9700	9700	9700	0
23	20241126	194000	234262840	9700	9700	9700	9700	0
24	20241126	193900	234262840	9700	9700	9700	9700	0
25	20241126	193800	234262840	9700	9700	9700	9700	0
26	20241126	193700	234262840	9700	9700	9700	9700	0
27	20241126	193600	234262840	9700	9700	9700	9700	0
28	20241126	193500	234262840	9700	9700	9700	9700	0
29	20241126	193400	234262840	9700	9700	9700	9700	0
30	20241126	193300	234262840	9700	9700	9700	9700	0
31	20241126	193200	234262840	9700	9700	9700	9700	0
32	20241126	193100	234262840	9700	9700	9700	9700	257
33	20241126	193000	234262840	9700	9700	9700	9700	0
34	20241126	192900	234262840	9700	9700	9700	9700	0
35	20241126	192800	234262840	9700	9700	9700	9700	0
36	20241126	192700	234262840	9700	9700	9700	9700	0
37	20241126	192600	234262840	9700	9700	9700	9700	0
38	20241126	192500	234262840	9700	9700	9700	9700	0
39	20241126	192400	234262840	9700	9700	9700	9700	0
40	20241126	192300	234262840	9700	9700	9700	9700	0
41	20241126	192200	234262840	9700	9700	9700	9700	0
42	20241126	192100	234262840	9700	9700	9700	9700	0
43	20241126	192000	234262840	9700	9700	9700	9700	0
44	20241126	191900	234262840	9700	9700	9700	9700	0
45	20241126	191800	234262840	9700	9700	9700	9700	0
46	20241126	191700	234262840	9700	9700	9700	9700	0
47	20241126	191600	234262840	9700	9700	9700	9700	0
48	20241126	191500	234262840	9700	9700	9700	9700	0
49	20241126	191400	234262840	9700	9700	9700	9700	0
50	20241126	191300	234262840	9700	9700	9700	9700	0
51	20241126	191200	234262840	9700	9700	9700	9700	0
52	20241126	191100	234262840	9700	9700	9700	9700	0
53	20241126	191000	234262840	9700	9700	9700	9700	0
54	20241126	190900	234262840	9700	9700	9700	9700	0
55	20241126	190800	234262840	9700	9700	9700	9700	0
56	20241126	190700	234262840	9700	9700	9700	9700	0
57	20241126	190600	234262840	9700	9700	9700	9700	0
58	20241126	190500	234262840	9700	9700	9700	9700	0
59	20241126	190400	234262840	9700	9700	9700	9700	0
60	20241126	190300	234262840	9700	9700	9700	9700	0
61	20241126	190200	234262840	9700	9700	9700	9700	0
62	20241126	190100	234262840	9700	9700	9700	9700	257
63	20241126	190000	234262840	9700	9700	9700	9700	0
64	20241126	185900	234262840	9700	9700	9700	9700	0
65	20241126	185800	234262840	9700	9700	9700	9700	0
66	20241126	185700	234262840	9700	9700	9700	9700	0
67	20241126	185600	234262840	9700	9700	9700	9700	0
68	20241126	185500	234262840	9700	9700	9700	9700	0
69	20241126	185400	234262840	9700	9700	9700	9700	0
70	20241126	185300	234262840	9700	9700	9700	9700	0
71	20241126	185200	234262840	9700	9700	9700	9700	0
72	20241126	185100	234262840	9700	9700	9700	9700	0
73	20241126	185000	234262840	9700	9700	9700	9700	0
74	20241126	184900	234262840	9700	9700	9700	9700	0
75	20241126	184800	234262840	9700	9700	9700	9700	0
76	20241126	184700	234262840	9700	9700	9700	9700	0
77	20241126	184600	234262840	9700	9700	9700	9700	0
78	20241126	184500	234262840	9700	9700	9700	9700	0
79	20241126	184400	234262840	9700	9700	9700	9700	0
80	20241126	184300	234262840	9700	9700	9700	9700	0
81	20241126	184200	234262840	9700	9700	9700	9700	0
82	20241126	184100	234262840	9700	9700	9700	9700	0
83	20241126	184000	234262840	9700	9700	9700	9700	0
84	20241126	183900	234262840	9700	9700	9700	9700	0
85	20241126	183800	234262840	9700	9700	9700	9700	0
86	20241126	183700	234262840	9700	9700	9700	9700	0
87	20241126	183600	234262840	9700	9700	9700	9700	0
88	20241126	183500	234262840	9700	9700	9700	9700	0
89	20241126	183400	234262840	9700	9700	9700	9700	0
90	20241126	183300	234262840	9700	9700	9700	9700	0
91	20241126	183200	234262840	9700	9700	9700	9700	0
92	20241126	183100	234262840	9700	9700	9700	9700	257
93	20241126	183000	234262840	9700	9700	9700	9700	0
94	20241126	182900	234262840	9700	9700	9700	9700	0
95	20241126	182800	234262840	9700	9700	9700	9700	0
96	20241126	182700	234262840	9700	9700	9700	9700	0
97	20241126	182600	234262840	9700	9700	9700	9700	0
98	20241126	182500	234262840	9700	9700	9700	9700	0
99	20241126	182400	234262840	9700	9700	9700	9700	0
100	20241126	182300	234262840	9700	9700	9700	9700	0
101	20241126	182200	234262840	9700	9700	9700	9700	0
102	20241126	182100	234262840	9700	9700	9700	9700	0
103	20241126	182000	234262840	9700	9700	9700	9700	0
104	20241126	181900	234262840	9700	9700	9700	9700	0
105	20241126	181800	234262840	9700	9700	9700	9700	0
106	20241126	181700	234262840	9700	9700	9700	9700	0
107	20241126	181600	234262840	9700	9700	9700	9700	0
108	20241126	181500	234262840	9700	9700	9700	9700	0
109	20241126	181400	234262840	9700	9700	9700	9700	0
110	20241126	181300	234262840	9700	9700	9700	9700	0
111	20241126	181200	234262840	9700	9700	9700	9700	0
112	20241126	181100	234262840	9700	9700	9700	9700	0
113	20241126	181000	234262840	9700	9700	9700	9700	0
114	20241126	180900	234262840	9700	9700	9700	9700	0
115	20241126	180800	234262840	9700	9700	9700	9700	0
116	20241126	180700	234262840	9700	9700	9700	9700	0
117	20241126	180600	234262840	9700	9700	9700	9700	0
118	20241126	180500	234262840	9700	9700	9700	9700	0
119	20241126	180400	234262840	9700	9700	9700	9700	0
120	20241126	180300	234262840	9700	9700	9700	9700	0
121	20241126	180200	234262840	9700	9700	9700	9700	0
122	20241126	180100	234262840	9700	9700	9700	9700	257
123	20241126	180000	234262840	9700	9700	9700	9700	0
124	20241126	175900	234262840	9700	9700	9700	9700	0
125	20241126	175800	234262840	9700	9700	9700	9700	0
126	20241126	175700	234262840	9700	9700	9700	9700	0
127	20241126	175600	234262840	9700	9700	9700	9700	0
128	20241126	175500	234262840	9700	9700	9700	9700	0
129	20241126	175400	234262840	9700	9700	9700	9700	0
130	20241126	175300	234262840	9700	9700	9700	9700	0
131	20241126	175200	234262840	9700	9700	9700	9700	0
132	20241126	175100	234262840	9700	9700	9700	9700	0
133	20241126	175000	234262840	9700	9700	9700	9700	0
134	20241126	174900	234262840	9700	9700	9700	9700	0
135	20241126	174800	234262840	9700	9700	9700	9700	0
136	20241126	174700	234262840	9700	9700	9700	9700	0
137	20241126	174600	234262840	9700	9700	9700	9700	0
138	20241126	174500	234262840	9700	9700	9700	9700	0
139	20241126	174400	234262840	9700	9700	9700	9700	0
140	20241126	174300	234262840	9700	9700	9700	9700	0
141	20241126	174200	234262840	9700	9700	9700	9700	0
142	20241126	174100	234262840	9700	9700	9700	9700	0
143	20241126	174000	234262840	9700	9700	9700	9700	0
144	20241126	173900	234262840	9700	9700	9700	9700	0
145	20241126	173800	234262840	9700	9700	9700	9700	0
146	20241126	173700	234262840	9700	9700	9700	9700	0
147	20241126	173600	234262840	9700	9700	9700	9700	0
148	20241126	173500	234262840	9700	9700	9700	9700	0
149	20241126	173400	234262840	9700	9700	9700	9700	0
150	20241126	173300	234262840	9700	9700	9700	9700	0
151	20241126	173200	234262840	9700	9700	9700	9700	0
152	20241126	173100	234262840	9700	9700	9700	9700	257
153	20241126	173000	234262840	9700	9700	9700	9700	0
154	20241126	172900	234262840	9700	9700	9700	9700	0
155	20241126	172800	234262840	9700	9700	9700	9700	0
156	20241126	172700	234262840	9700	9700	9700	9700	0
157	20241126	172600	234262840	9700	9700	9700	9700	0
158	20241126	172500	234262840	9700	9700	9700	9700	0
159	20241126	172400	234262840	9700	9700	9700	9700	0
160	20241126	172300	234262840	9700	9700	9700	9700	0
161	20241126	172200	234262840	9700	9700	9700	9700	0
162	20241126	172100	234262840	9700	9700	9700	9700	0
163	20241126	172000	234262840	9700	9700	9700	9700	0
164	20241126	171900	234262840	9700	9700	9700	9700	0
165	20241126	171800	234262840	9700	9700	9700	9700	0
166	20241126	171700	234262840	9700	9700	9700	9700	0
167	20241126	171600	234262840	9700	9700	9700	9700	0
168	20241126	171500	234262840	9700	9700	9700	9700	0
169	20241126	171400	234262840	9700	9700	9700	9700	0
170	20241126	171300	234262840	9700	9700	9700	9700	0
171	20241126	171200	234262840	9700	9700	9700	9700	0
172	20241126	171100	234262840	9700	9700	9700	9700	0
173	20241126	171000	234262840	9700	9700	9700	9700	0
174	20241126	170900	234262840	9700	9700	9700	9700	0
175	20241126	170800	234262840	9700	9700	9700	9700	0
176	20241126	170700	234262840	9700	9700	9700	9700	0
177	20241126	170600	234262840	9700	9700	9700	9700	0
178	20241126	170500	234262840	9700	9700	9700	9700	0
179	20241126	170400	234262840	9700	9700	9700	9700	0
180	20241126	170300	234262840	9700	9700	9700	9700	0
181	20241126	170200	234262840	9700	9700	9700	9700	0
182	20241126	170100	234262840	9700	9700	9700	9700	257
183	20241126	170000	234262840	9700	9700	9700	9700	0
184	20241126	165900	234262840	9700	9700	9700	9700	0
185	20241126	165800	234262840	9700	9700	9700	9700	0
186	20241126	165700	234262840	9700	9700	9700	9700	0
187	20241126	165600	234262840	9700	9700	9700	9700	0
188	20241126	165500	234262840	9700	9700	9700	9700	0
189	20241126	165400	234262840	9700	9700	9700	9700	0
190	20241126	165300	234262840	9700	9700	9700	9700	0
191	20241126	165200	234262840	9700	9700	9700	9700	0
192	20241126	165100	234262840	9700	9700	9700	9700	0
193	20241126	165000	234262840	9700	9700	9700	9700	0
194	20241126	164900	234262840	9700	9700	9700	9700	0
195	20241126	164800	234262840	9700	9700	9700	9700	0
196	20241126	164700	234262840	9700	9700	9700	9700	0
197	20241126	164600	234262840	9700	9700	9700	9700	0
198	20241126	164500	234262840	9700	9700	9700	9700	0
199	20241126	164400	234262840	9700	9700	9700	9700	0
200	20241126	164300	234262840	9700	9700	9700	9700	0
201	20241126	164200	234262840	9700	9700	9700	9700	0
202	20241126	164100	234262840	9700	9700	9700	9700	0
203	20241126	164000	234262840	9700	9700	9700	9700	0
204	20241126	163900	234262840	9700	9700	9700	9700	0
205	20241126	163800	234262840	9700	9700	9700	9700	0
206	20241126	163700	234262840	9700	9700	9700	9700	0
207	20241126	163600	234262840	9700	9700	9700	9700	0
208	20241126	163500	234262840	9700	9700	9700	9700	0
209	20241126	163400	234262840	9700	9700	9700	9700	0
210	20241126	163300	234262840	9700	9700	9700	9700	0
211	20241126	163200	234262840	9700	9700	9700	9700	0
212	20241126	163100	234262840	9700	9700	9700	9700	257
213	20241126	163000	234262840	9700	9700	9700	9700	0
214	20241126	162900	234262840	9700	9700	9700	9700	0
215	20241126	162800	234262840	9700	9700	9700	9700	0
216	20241126	162700	234262840	9700	9700	9700	9700	0
217	20241126	162600	234262840	9700	9700	9700	9700	0
218	20241126	162500	234262840	9700	9700	9700	9700	0
219	20241126	162400	234262840	9700	9700	9700	9700	0
220	20241126	162300	234262840	9700	9700	9700	9700	0
221	20241126	162200	234262840	9700	9700	9700	9700	0
222	20241126	162100	234262840	9700	9700	9700	9700	0
223	20241126	162000	234262840	9700	9700	9700	9700	0
224	20241126	161900	234262840	9700	9700	9700	9700	0
225	20241126	161800	234262840	9700	9700	9700	9700	0
226	20241126	161700	234262840	9700	9700	9700	9700	0
227	20241126	161600	234262840	9700	9700	9700	9700	0
228	20241126	161500	234262840	9700	9700	9700	9700	0
229	20241126	161400	234262840	9700	9700	9700	9700	0
230	20241126	161300	234262840	9700	9700	9700	9700	0
231	20241126	161200	234262840	9700	9700	9700	9700	0
232	20241126	161100	234262840	9700	9700	9700	9700	0
233	20241126	161000	234262840	9700	9700	9700	9700	0
234	20241126	160900	234262840	9700	9700	9700	9700	0
235	20241126	160800	234262840	9700	9700	9700	9700	0
236	20241126	160700	234262840	9700	9700	9700	9700	0
237	20241126	160600	234262840	9700	9700	9700	9700	0
238	20241126	160500	234262840	9700	9700	9700	9700	0
239	20241126	160400	234262840	9700	9700	9700	9700	0
240	20241126	160300	234262840	9700	9700	9700	9700	0
241	20241126	160200	234262840	9700	9700	9700	9700	0
242	20241126	160100	234262840	9700	9700	9700	9700	257
243	20241126	160000	234262840	9700	9700	9700	9700	0
244	20241126	155900	234262840	9700	9700	9700	9700	0
245	20241126	155800	234262840	9700	9700	9700	9700	0
246	20241126	155700	234262840	9700	9700	9700	9700	0
247	20241126	155600	234262840	9700	9700	9700	9700	0
248	20241126	155500	234262840	9700	9700	9700	9700	0
249	20241126	155400	234262840	9700	9700	9700	9700	0
250	20241126	155300	234262840	9700	9700	9700	9700	0
251	20241126	155200	234262840	9700	9700	9700	9700	0
252	20241126	155100	234262840	9700	9700	9700	9700	0
253	20241126	155000	234262840	9700	9700	9700	9700	0
254	20241126	154900	234262840	9700	9700	9700	9700	0
255	20241126	154800	234262840	9700	9700	9700	9700	0
256	20241126	154700	234262840	9700	9700	9700	9700	0
257	20241126	154600	234262840	9700	9700	9700	9700	0
258	20241126	154500	234262840	9700	9700	9700	9700	0
259	20241126	154400	234262840	9700	9700	9700	9700	0
260	20241126	154300	234262840	9700	9700	9700	9700	0
261	20241126	154200	234262840	9700	9700	9700	9700	0
262	20241126	154100	234262840	9700	9700	9700	9700	0
263	20241126	154000	234262840	9700	9700	9700	9700	0
264	20241126	153900	234262840	9700	9700	9700	9700	0
265	20241126	153800	234262840	9700	9700	9700	9700	0
266	20241126	153700	234262840	9700	9700	9700	9700	0
267	20241126	153600	234262840	9700	9700	9700	9700	0
268	20241126	153500	234262840	9700	9700	9700	9700	0
269	20241126	153400	234262840	9700	9700	9700	9700	0
270	20241126	153300	234262840	9700	9700	9700	9700	0
271	20241126	153200	234262840	9700	9700	9700	9700	0
272	20241126	153100	234262840	9700	9700	9700	9700	257
273	20241126	153000	234262840	9700	9700	9700	9700	257
274	20241126	152900	231769940	9750	9750	9750	9750	0
275	20241126	152800	231769940	9750	9750	9750	9750	0
276	20241126	152700	231769940	9750	9750	9750	9750	0
277	20241126	152600	231769940	9750	9750	9750	9750	0
278	20241126	152500	231769940	9750	9750	9750	9750	0
279	20241126	152400	231769940	9750	9750	9750	9750	0
280	20241126	152300	231769940	9750	9750	9750	9750	0
281	20241126	152200	231769940	9750	9750	9750	9750	0
282	20241126	152100	231769940	9750	9750	9750	9750	0
283	20241126	152000	231769940	9750	9750	9750	9750	0
284	20241126	151900	231769940	9750	9750	9750	9750	1
285	20241126	151800	231760190	9700	9700	9700	9700	3
286	20241126	151700	231731090	9720	9720	9720	9720	0
287	20241126	151600	231731090	9720	9720	9720	9720	0
288	20241126	151500	231731090	9720	9720	9720	9720	0
289	20241126	151400	231731090	9720	9720	9720	9720	4
290	20241126	151300	231692210	9720	9730	9730	9720	206
291	20241126	151200	229688890	9760	9760	9760	9760	5
292	20241126	151100	229640090	9770	9770	9770	9770	0
293	20241126	151000	229640090	9770	9770	9770	9770	0
294	20241126	150900	229640090	9770	9770	9770	9770	0
295	20241126	150800	229640090	9770	9750	9770	9750	52
296	20241126	150700	229133050	9770	9730	9770	9730	214
297	20241126	150600	227044790	9760	9730	9760	9730	514
298	20241126	150500	222041380	9750	9750	9750	9750	0
299	20241126	150400	222041380	9750	9750	9750	9700	90
300	20241126	150300	221163930	9760	9760	9760	9760	0
301	20241126	150200	221163930	9760	9760	9760	9760	0
302	20241126	150100	221163930	9760	9760	9760	9760	0
303	20241126	150000	221163930	9760	9760	9760	9760	0
304	20241126	145900	221163930	9760	9760	9760	9760	0
305	20241126	145800	221163930	9760	9760	9760	9760	0
306	20241126	145700	221163930	9760	9760	9760	9760	30
307	20241126	145600	220871130	9760	9760	9760	9760	0
308	20241126	145500	220871130	9760	9760	9760	9760	0
309	20241126	145400	220871130	9760	9760	9760	9760	0
310	20241126	145300	220871130	9760	9760	9760	9760	0
311	20241126	145200	220871130	9760	9760	9760	9760	0
312	20241126	145100	220871130	9760	9760	9760	9760	0
313	20241126	145000	220871130	9760	9760	9760	9760	0
314	20241126	144900	220871130	9760	9760	9760	9760	0
315	20241126	144800	220871130	9760	9760	9760	9760	0
316	20241126	144700	220871130	9760	9760	9760	9760	1
317	20241126	144600	220861370	9720	9720	9720	9720	0
318	20241126	144500	220861370	9720	9720	9720	9720	0
319	20241126	144400	220861370	9720	9700	9720	9700	97
320	20241126	144300	219920450	9710	9710	9710	9710	0
321	20241126	144200	219920450	9710	9710	9710	9710	0
322	20241126	144100	219920450	9710	9710	9710	9710	0
323	20241126	144000	219920450	9710	9710	9710	9710	0
324	20241126	143900	219920450	9710	9710	9710	9710	0
325	20241126	143800	219920450	9710	9710	9710	9710	20
326	20241126	143700	219726250	9710	9710	9710	9710	141
327	20241126	143600	218357140	9700	9700	9700	9700	15
328	20241126	143500	218211640	9700	9700	9700	9700	0
329	20241126	143400	218211640	9700	9700	9700	9700	10
330	20241126	143300	218114640	9700	9700	9700	9700	0
331	20241126	143200	218114640	9700	9700	9700	9700	21
332	20241126	143100	217910940	9700	9690	9700	9690	60
333	20241126	143000	217329340	9690	9680	9690	9680	139
334	20241126	142900	215982570	9690	9690	9690	9690	3
335	20241126	142800	215953500	9690	9690	9690	9690	226
336	20241126	142700	213763560	9690	9690	9690	9690	2
337	20241126	142600	213744180	9690	9690	9690	9690	641
338	20241126	142500	207532890	9690	9690	9690	9690	0
339	20241126	142400	207532890	9690	9690	9690	9690	0
340	20241126	142300	207532890	9690	9690	9690	9690	0
341	20241126	142200	207532890	9690	9690	9690	9690	0
342	20241126	142100	207532890	9690	9690	9690	9690	1000
343	20241126	142000	197842890	9700	9700	9700	9700	0
344	20241126	141900	197842890	9700	9700	9700	9700	0
345	20241126	141800	197842890	9700	9700	9700	9700	0
346	20241126	141700	197842890	9700	9700	9700	9700	0
347	20241126	141600	197842890	9700	9700	9700	9700	0
348	20241126	141500	197842890	9700	9700	9700	9700	0
349	20241126	141400	197842890	9700	9700	9700	9700	0
350	20241126	141300	197842890	9700	9700	9700	9700	0
351	20241126	141200	197842890	9700	9700	9700	9700	0
352	20241126	141100	197842890	9700	9700	9700	9700	10
353	20241126	141000	197745890	9710	9710	9710	9710	0
354	20241126	140900	197745890	9710	9710	9710	9710	0
355	20241126	140800	197745890	9710	9710	9710	9710	0
356	20241126	140700	197745890	9710	9710	9710	9710	0
357	20241126	140600	197745890	9710	9710	9710	9710	0
358	20241126	140500	197745890	9710	9710	9710	9710	0
359	20241126	140400	197745890	9710	9710	9710	9710	0
360	20241126	140300	197745890	9710	9710	9710	9710	0
361	20241126	140200	197745890	9710	9710	9710	9710	0
362	20241126	140100	197745890	9710	9710	9710	9710	0
363	20241126	140000	197745890	9710	9710	9710	9710	0
364	20241126	135900	197745890	9710	9710	9710	9710	0
365	20241126	135800	197745890	9710	9710	9710	9710	0
366	20241126	135700	197745890	9710	9710	9710	9710	137
367	20241126	135600	196415620	9710	9710	9710	9710	0
368	20241126	135500	196415620	9710	9690	9710	9690	43
369	20241126	135400	195998890	9690	9690	9690	9690	0
370	20241126	135300	195998890	9690	9690	9690	9690	0
371	20241126	135200	195998890	9690	9690	9690	9690	0
372	20241126	135100	195998890	9690	9690	9690	9690	0
373	20241126	135000	195998890	9690	9690	9690	9690	0
374	20241126	134900	195998890	9690	9690	9690	9690	0
375	20241126	134800	195998890	9690	9690	9690	9690	0
376	20241126	134700	195998890	9690	9690	9690	9690	0
377	20241126	134600	195998890	9690	9690	9690	9690	0
378	20241126	134500	195998890	9690	9690	9690	9690	0
379	20241126	134400	195998890	9690	9690	9690	9690	0
380	20241126	134300	195998890	9690	9690	9690	9650	4
381	20241126	134200	195960170	9650	9650	9650	9650	1
382	20241126	134100	195950520	9690	9660	9690	9660	188
383	20241126	134000	194133470	9640	9640	9640	9640	0
384	20241126	133900	194133470	9640	9640	9640	9640	0
385	20241126	133800	194133470	9640	9640	9640	9640	0
386	20241126	133700	194133470	9640	9640	9640	9640	0
387	20241126	133600	194133470	9640	9640	9640	9640	0
388	20241126	133500	194133470	9640	9640	9640	9640	0
389	20241126	133400	194133470	9640	9640	9640	9640	40
390	20241126	133300	193747870	9660	9660	9660	9660	0
391	20241126	133200	193747870	9660	9660	9660	9660	0
392	20241126	133100	193747870	9660	9660	9660	9660	0
393	20241126	133000	193747870	9660	9660	9660	9660	0
394	20241126	132900	193747870	9660	9660	9660	9660	0
395	20241126	132800	193747870	9660	9660	9660	9660	0
396	20241126	132700	193747870	9660	9660	9660	9660	0
397	20241126	132600	193747870	9660	9660	9660	9660	0
398	20241126	132500	193747870	9660	9660	9660	9660	10
399	20241126	132400	193651270	9630	9650	9650	9630	906
400	20241126	132300	184913750	9650	9650	9650	9650	0
401	20241126	132200	184913750	9650	9650	9650	9650	121
402	20241126	132100	183746100	9650	9660	9660	9650	1547
403	20241126	132000	168805600	9670	9670	9670	9670	10
404	20241126	131900	168708900	9670	9670	9670	9670	0
405	20241126	131800	168708900	9670	9670	9670	9670	0
406	20241126	131700	168708900	9670	9670	9670	9670	0
407	20241126	131600	168708900	9670	9670	9670	9670	0
408	20241126	131500	168708900	9670	9670	9670	9670	0
409	20241126	131400	168708900	9670	9670	9670	9670	0
410	20241126	131300	168708900	9670	9690	9690	9670	496
411	20241126	131200	163909950	9710	9710	9710	9710	0
412	20241126	131100	163909950	9710	9710	9710	9710	0
413	20241126	131000	163909950	9710	9710	9710	9710	89
414	20241126	130900	163045760	9720	9720	9720	9720	0
415	20241126	130800	163045760	9720	9720	9720	9720	0
416	20241126	130700	163045760	9720	9720	9720	9720	7
417	20241126	130600	162977720	9710	9710	9710	9710	0
418	20241126	130500	162977720	9710	9710	9710	9710	0
419	20241126	130400	162977720	9710	9710	9710	9710	0
420	20241126	130300	162977720	9710	9710	9710	9710	0
421	20241126	130200	162977720	9710	9700	9710	9700	203
422	20241126	130100	161008260	9690	9690	9690	9690	0
423	20241126	130000	161008260	9690	9690	9690	9690	0
424	20241126	125900	161008260	9690	9690	9690	9690	1
425	20241126	125800	160998570	9690	9690	9690	9690	0
426	20241126	125700	160998570	9690	9690	9690	9690	0
427	20241126	125600	160998570	9690	9690	9690	9690	0
428	20241126	125500	160998570	9690	9690	9690	9690	0
429	20241126	125400	160998570	9690	9690	9690	9690	0
430	20241126	125300	160998570	9690	9690	9690	9690	39
431	20241126	125200	160620660	9690	9690	9690	9690	0
432	20241126	125100	160620660	9690	9690	9690	9690	0
433	20241126	125000	160620660	9690	9690	9690	9690	2
434	20241126	124900	160601280	9690	9690	9690	9690	0
435	20241126	124800	160601280	9690	9690	9690	9690	0
436	20241126	124700	160601280	9690	9690	9690	9690	0
437	20241126	124600	160601280	9690	9690	9690	9690	0
438	20241126	124500	160601280	9690	9690	9690	9690	0
439	20241126	124400	160601280	9690	9690	9690	9690	0
440	20241126	124300	160601280	9690	9690	9690	9690	1
441	20241126	124200	160591590	9710	9710	9710	9710	0
442	20241126	124100	160591590	9710	9710	9710	9710	0
443	20241126	124000	160591590	9710	9710	9710	9710	0
444	20241126	123900	160591590	9710	9710	9710	9710	0
445	20241126	123800	160591590	9710	9710	9710	9710	0
446	20241126	123700	160591590	9710	9710	9710	9710	0
447	20241126	123600	160591590	9710	9710	9710	9710	0
448	20241126	123500	160591590	9710	9710	9710	9710	0
449	20241126	123400	160591590	9710	9710	9710	9710	0
450	20241126	123300	160591590	9710	9710	9710	9710	0
451	20241126	123200	160591590	9710	9710	9710	9710	0
452	20241126	123100	160591590	9710	9710	9710	9710	0
453	20241126	123000	160591590	9710	9710	9710	9710	0
454	20241126	122900	160591590	9710	9710	9710	9710	15
455	20241126	122800	160445940	9680	9680	9680	9680	0
456	20241126	122700	160445940	9680	9680	9680	9680	0
457	20241126	122600	160445940	9680	9680	9680	9680	0
458	20241126	122500	160445940	9680	9680	9680	9680	0
459	20241126	122400	160445940	9680	9680	9680	9680	0
460	20241126	122300	160445940	9680	9680	9680	9680	40
461	20241126	122200	160058740	9660	9660	9660	9660	1
462	20241126	122100	160049080	9660	9660	9660	9660	0
463	20241126	122000	160049080	9660	9660	9660	9660	0
464	20241126	121900	160049080	9660	9680	9680	9660	224
465	20241126	121800	157881880	9680	9680	9680	9680	31
466	20241126	121700	157581800	9660	9660	9660	9660	0
467	20241126	121600	157581800	9660	9660	9660	9660	0
468	20241126	121500	157581800	9660	9660	9660	9660	4
469	20241126	121400	157543160	9670	9670	9670	9670	0
470	20241126	121300	157543160	9670	9670	9670	9670	36
471	20241126	121200	157195040	9670	9670	9670	9670	3
472	20241126	121100	157166030	9660	9660	9660	9660	0
473	20241126	121000	157166030	9660	9660	9660	9660	0
474	20241126	120900	157166030	9660	9660	9660	9660	8
475	20241126	120800	157088750	9660	9660	9660	9660	177
476	20241126	120700	155378930	9660	9660	9660	9660	91
477	20241126	120600	154499870	9650	9650	9650	9650	0
478	20241126	120500	154499870	9650	9650	9650	9650	0
479	20241126	120400	154499870	9650	9650	9650	9650	0
480	20241126	120300	154499870	9650	9650	9650	9650	0
481	20241126	120200	154499870	9650	9660	9660	9650	223
482	20241126	120100	152347110	9670	9670	9670	9670	3
483	20241126	120000	152318100	9670	9680	9680	9670	20
484	20241126	115900	152124680	9680	9680	9680	9680	0
485	20241126	115800	152124680	9680	9680	9680	9680	0
486	20241126	115700	152124680	9680	9680	9680	9680	0
487	20241126	115600	152124680	9680	9680	9680	9680	17
488	20241126	115500	151960120	9680	9680	9680	9680	0
489	20241126	115400	151960120	9680	9680	9680	9680	0
490	20241126	115300	151960120	9680	9680	9680	9680	0
491	20241126	115200	151960120	9680	9700	9700	9680	306
492	20241126	115100	148992460	9700	9700	9700	9700	0
493	20241126	115000	148992460	9700	9700	9700	9700	1
494	20241126	114900	148982760	9710	9710	9710	9710	1
495	20241126	114800	148973050	9710	9710	9710	9710	0
496	20241126	114700	148973050	9710	9710	9710	9710	0
497	20241126	114600	148973050	9710	9710	9710	9710	0
498	20241126	114500	148973050	9710	9710	9710	9710	0
499	20241126	114400	148973050	9710	9710	9710	9710	0
500	20241126	114300	148973050	9710	9710	9710	9710	0
501	20241126	114200	148973050	9710	9710	9710	9710	0
502	20241126	114100	148973050	9710	9710	9710	9710	0
503	20241126	114000	148973050	9710	9710	9710	9710	0
504	20241126	113900	148973050	9710	9710	9710	9710	0
505	20241126	113800	148973050	9710	9710	9710	9710	0
506	20241126	113700	148973050	9710	9710	9710	9710	20
507	20241126	113600	148778850	9700	9700	9700	9700	0
508	20241126	113500	148778850	9700	9700	9700	9700	0
509	20241126	113400	148778850	9700	9710	9710	9700	65
510	20241126	113300	148147970	9710	9710	9710	9710	0
511	20241126	113200	148147970	9710	9710	9710	9710	1
512	20241126	113100	148138260	9750	9750	9750	9750	1
513	20241126	113000	148128510	9760	9760	9760	9760	0
514	20241126	112900	148128510	9760	9760	9760	9760	0
515	20241126	112800	148128510	9760	9760	9760	9760	0
516	20241126	112700	148128510	9760	9760	9760	9760	13
517	20241126	112600	148001630	9730	9730	9730	9730	5
518	20241126	112500	147952980	9740	9740	9740	9740	0
519	20241126	112400	147952980	9740	9740	9740	9740	0
520	20241126	112300	147952980	9740	9740	9740	9740	100
521	20241126	112200	146978980	9760	9760	9760	9760	0
522	20241126	112100	146978980	9760	9760	9760	9760	0
523	20241126	112000	146978980	9760	9760	9760	9760	0
524	20241126	111900	146978980	9760	9760	9760	9760	0
525	20241126	111800	146978980	9760	9760	9760	9760	0
526	20241126	111700	146978980	9760	9760	9760	9760	0
527	20241126	111600	146978980	9760	9760	9760	9760	0
528	20241126	111500	146978980	9760	9760	9760	9760	0
529	20241126	111400	146978980	9760	9760	9760	9760	0
530	20241126	111300	146978980	9760	9760	9760	9760	23
531	20241126	111200	146754500	9760	9760	9760	9760	0
532	20241126	111100	146754500	9760	9760	9760	9760	0
533	20241126	111000	146754500	9760	9760	9760	9760	1
534	20241126	110900	146744740	9810	9810	9810	9810	10
535	20241126	110800	146646640	9810	9810	9810	9810	14
536	20241126	110700	146509300	9760	9760	9810	9760	53
537	20241126	110600	145991870	9760	9760	9760	9760	0
538	20241126	110500	145991870	9760	9760	9760	9760	0
539	20241126	110400	145991870	9760	9760	9760	9760	274
540	20241126	110300	143317630	9810	9800	9810	9800	526
541	20241126	110200	138162820	9800	9800	9800	9800	179
542	20241126	110100	136408620	9800	9800	9800	9800	1
543	20241126	110000	136398820	9750	9730	9750	9730	178
544	20241126	105900	134664960	9730	9710	9730	9710	41
545	20241126	105800	134266830	9710	9710	9710	9710	1
546	20241126	105700	134257120	9670	9670	9670	9670	0
547	20241126	105600	134257120	9670	9670	9670	9670	361
548	20241126	105500	130766250	9710	9710	9710	9710	0
549	20241126	105400	130766250	9710	9710	9710	9710	0
550	20241126	105300	130766250	9710	9710	9710	9710	0
551	20241126	105200	130766250	9710	9710	9710	9710	100
552	20241126	105100	129795250	9710	9710	9710	9710	0
553	20241126	105000	129795250	9710	9710	9710	9710	0
554	20241126	104900	129795250	9710	9710	9710	9710	0
555	20241126	104800	129795250	9710	9710	9710	9710	0
556	20241126	104700	129795250	9710	9710	9710	9710	14
557	20241126	104600	129659310	9730	9730	9730	9730	0
558	20241126	104500	129659310	9730	9730	9730	9730	2
559	20241126	104400	129639850	9720	9720	9720	9720	1
560	20241126	104300	129630130	9710	9710	9710	9710	72
561	20241126	104200	128931010	9720	9700	9720	9700	165
562	20241126	104100	127329770	9700	9700	9700	9700	167
563	20241126	104000	125709870	9640	9640	9640	9640	0
564	20241126	103900	125709870	9640	9640	9640	9640	15
565	20241126	103800	125565270	9640	9640	9640	9640	0
566	20241126	103700	125565270	9640	9640	9640	9640	0
567	20241126	103600	125565270	9640	9640	9640	9640	0
568	20241126	103500	125565270	9640	9670	9670	9640	221
569	20241126	103400	123431060	9660	9670	9670	9660	170
570	20241126	103300	121787280	9710	9710	9710	9710	0
571	20241126	103200	121787280	9710	9710	9710	9710	0
572	20241126	103100	121787280	9710	9710	9710	9710	0
573	20241126	103000	121787280	9710	9710	9710	9710	0
574	20241126	102900	121787280	9710	9710	9710	9710	0
575	20241126	102800	121787280	9710	9710	9710	9710	0
576	20241126	102700	121787280	9710	9700	9710	9700	20
577	20241126	102600	121593090	9710	9710	9710	9710	0
578	20241126	102500	121593090	9710	9710	9710	9710	103
579	20241126	102400	120592960	9750	9750	9750	9750	0
580	20241126	102300	120592960	9750	9750	9750	9750	0
581	20241126	102200	120592960	9750	9750	9750	9750	0
582	20241126	102100	120592960	9750	9750	9750	9750	0
583	20241126	102000	120592960	9750	9750	9750	9750	0
584	20241126	101900	120592960	9750	9750	9750	9750	0
585	20241126	101800	120592960	9750	9750	9750	9750	0
586	20241126	101700	120592960	9750	9690	9750	9690	101
587	20241126	101600	119612380	9720	9720	9720	9720	0
588	20241126	101500	119612380	9720	9720	9720	9720	0
589	20241126	101400	119612380	9720	9660	9720	9660	165
590	20241126	101300	118018300	9650	9740	9750	9650	1764
591	20241126	101200	100856210	9750	9780	9780	9750	8
592	20241126	101100	100778120	9860	9860	9860	9860	4
593	20241126	101000	100738680	9860	9860	9860	9860	0
594	20241126	100900	100738680	9860	9860	9860	9860	0
595	20241126	100800	100738680	9860	9860	9860	9860	2
596	20241126	100700	100718960	9860	9860	9860	9860	0
597	20241126	100600	100718960	9860	9860	9860	9860	0
598	20241126	100500	100718960	9860	9860	9860	9820	21
599	20241126	100400	100512200	9860	9780	9860	9740	1127
600	20241126	100300	89493060	9780	9880	9880	9780	256
601	20241126	100200	86986310	9780	9780	9780	9780	0
602	20241126	100100	86986310	9780	9780	9780	9780	1
603	20241126	100000	86976530	9780	9780	9780	9780	0
604	20241126	095900	86976530	9780	9780	9780	9780	48
605	20241126	095800	86507090	9780	9780	9780	9780	1389
606	20241126	095700	72922670	9900	9850	9900	9850	100
607	20241126	095600	71936710	9710	9710	9710	9710	0
608	20241126	095500	71936710	9710	9890	9890	9710	30
609	20241126	095400	71643070	9890	9860	9890	9860	100
610	20241126	095300	70654740	9870	9640	9870	9630	242
611	20241126	095200	68303800	9640	9640	9640	9640	34
612	20241126	095100	67976040	9630	9630	9630	9630	0
613	20241126	095000	67976040	9630	9630	9630	9630	2
614	20241126	094900	67956780	9630	9630	9630	9630	0
615	20241126	094800	67956780	9630	9630	9630	9630	2
616	20241126	094700	67937520	9630	9630	9630	9630	0
617	20241126	094600	67937520	9630	9630	9630	9630	0
618	20241126	094500	67937520	9630	9630	9630	9630	6
619	20241126	094400	67879740	9640	9640	9640	9640	1
620	20241126	094300	67870100	9640	9640	9640	9640	1
621	20241126	094200	67860460	9660	9660	9660	9660	1
622	20241126	094100	67850800	9660	9660	9660	9660	1
623	20241126	094000	67841140	9670	9670	9670	9670	0
624	20241126	093900	67841140	9670	9670	9670	9670	0
625	20241126	093800	67841140	9670	9670	9670	9670	0
626	20241126	093700	67841140	9670	9670	9670	9670	1
627	20241126	093600	67831470	9610	9610	9610	9610	0
628	20241126	093500	67831470	9610	9610	9610	9610	0
629	20241126	093400	67831470	9610	9610	9610	9610	5
630	20241126	093300	67783420	9620	9610	9620	9610	109
631	20241126	093200	66735490	9610	9610	9610	9610	0
632	20241126	093100	66735490	9610	9620	9620	9610	8
633	20241126	093000	66658600	9610	9610	9610	9610	56
634	20241126	092900	66120440	9610	9610	9610	9610	97
635	20241126	092800	65188270	9610	9620	9620	9610	343
636	20241126	092700	61891540	9620	9620	9620	9620	10
637	20241126	092600	61795340	9620	9630	9630	9620	26
638	20241126	092500	61545210	9630	9630	9630	9630	0
639	20241126	092400	61545210	9630	9630	9630	9630	50
640	20241126	092300	61063710	9630	9630	9630	9630	40
641	20241126	092200	60678510	9630	9630	9630	9620	3130
642	20241126	092100	30538010	9630	9630	9630	9630	0
643	20241126	092000	30538010	9630	9660	9660	9630	579
644	20241126	091900	24952410	9660	9660	9660	9660	220
645	20241126	091800	22827210	9660	9660	9660	9660	9
646	20241126	091700	22740270	9660	9660	9660	9660	101
647	20241126	091600	21764610	9650	9650	9650	9650	0
648	20241126	091500	21764610	9650	9650	9650	9650	300
649	20241126	091400	18869610	9670	9670	9670	9670	0
650	20241126	091300	18869610	9670	9690	9690	9670	240
651	20241126	091200	16548010	9670	9670	9670	9670	0
652	20241126	091100	16548010	9670	9670	9670	9670	0
653	20241126	091000	16548010	9670	9670	9670	9670	0
654	20241126	090900	16548010	9670	9670	9670	9670	0
655	20241126	090800	16548010	9670	9670	9670	9670	0
656	20241126	090700	16548010	9670	9670	9670	9670	0
657	20241126	090600	16548010	9670	9670	9670	9670	0
658	20241126	090500	16548010	9670	9600	9790	9600	49
659	20241126	090400	16075170	9600	9710	9710	9600	187
660	20241126	090300	14263490	9710	9740	9740	9710	33
661	20241126	090200	13942300	9740	9840	9840	9740	6
662	20241126	090100	13883360	9850	9730	9860	9730	481
663	20241126	090000	9195890	9730	9730	9750	9730	857