KissMeData/131030/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202400	189154940	5600	5600	5600	5600	1415
3	20241126	202300	189154940	5600	5600	5600	5600	0
4	20241126	202200	189154940	5600	5600	5600	5600	0
5	20241126	202100	189154940	5600	5600	5600	5600	0
6	20241126	202000	189154940	5600	5600	5600	5600	0
7	20241126	201900	189154940	5600	5600	5600	5600	0
8	20241126	201800	189154940	5600	5600	5600	5600	0
9	20241126	201700	189154940	5600	5600	5600	5600	0
10	20241126	201600	189154940	5600	5600	5600	5600	0
11	20241126	201500	189154940	5600	5600	5600	5600	0
12	20241126	201400	189154940	5600	5600	5600	5600	0
13	20241126	201300	189154940	5600	5600	5600	5600	0
14	20241126	201200	189154940	5600	5600	5600	5600	0
15	20241126	201100	189154940	5600	5600	5600	5600	0
16	20241126	201000	189154940	5600	5600	5600	5600	0
17	20241126	200900	189154940	5600	5600	5600	5600	0
18	20241126	200800	189154940	5600	5600	5600	5600	0
19	20241126	200700	189154940	5600	5600	5600	5600	0
20	20241126	200600	189154940	5600	5600	5600	5600	0
21	20241126	200500	189154940	5600	5600	5600	5600	0
22	20241126	200400	189154940	5600	5600	5600	5600	0
23	20241126	200300	189154940	5600	5600	5600	5600	0
24	20241126	200200	189154940	5600	5600	5600	5600	0
25	20241126	200100	189154940	5600	5600	5600	5600	0
26	20241126	200000	189154940	5600	5600	5600	5600	0
27	20241126	195900	189154940	5600	5600	5600	5600	0
28	20241126	195800	189154940	5600	5600	5600	5600	0
29	20241126	195700	189154940	5600	5600	5600	5600	0
30	20241126	195600	189154940	5600	5600	5600	5600	0
31	20241126	195500	189154940	5600	5600	5600	5600	0
32	20241126	195400	189154940	5600	5600	5600	5600	1415
33	20241126	195300	189154940	5600	5600	5600	5600	0
34	20241126	195200	189154940	5600	5600	5600	5600	0
35	20241126	195100	189154940	5600	5600	5600	5600	0
36	20241126	195000	189154940	5600	5600	5600	5600	0
37	20241126	194900	189154940	5600	5600	5600	5600	0
38	20241126	194800	189154940	5600	5600	5600	5600	0
39	20241126	194700	189154940	5600	5600	5600	5600	0
40	20241126	194600	189154940	5600	5600	5600	5600	0
41	20241126	194500	189154940	5600	5600	5600	5600	0
42	20241126	194400	189154940	5600	5600	5600	5600	0
43	20241126	194300	189154940	5600	5600	5600	5600	0
44	20241126	194200	189154940	5600	5600	5600	5600	0
45	20241126	194100	189154940	5600	5600	5600	5600	0
46	20241126	194000	189154940	5600	5600	5600	5600	0
47	20241126	193900	189154940	5600	5600	5600	5600	0
48	20241126	193800	189154940	5600	5600	5600	5600	0
49	20241126	193700	189154940	5600	5600	5600	5600	0
50	20241126	193600	189154940	5600	5600	5600	5600	0
51	20241126	193500	189154940	5600	5600	5600	5600	0
52	20241126	193400	189154940	5600	5600	5600	5600	0
53	20241126	193300	189154940	5600	5600	5600	5600	0
54	20241126	193200	189154940	5600	5600	5600	5600	0
55	20241126	193100	189154940	5600	5600	5600	5600	0
56	20241126	193000	189154940	5600	5600	5600	5600	0
57	20241126	192900	189154940	5600	5600	5600	5600	0
58	20241126	192800	189154940	5600	5600	5600	5600	0
59	20241126	192700	189154940	5600	5600	5600	5600	0
60	20241126	192600	189154940	5600	5600	5600	5600	0
61	20241126	192500	189154940	5600	5600	5600	5600	0
62	20241126	192400	189154940	5600	5600	5600	5600	1415
63	20241126	192300	189154940	5600	5600	5600	5600	0
64	20241126	192200	189154940	5600	5600	5600	5600	0
65	20241126	192100	189154940	5600	5600	5600	5600	0
66	20241126	192000	189154940	5600	5600	5600	5600	0
67	20241126	191900	189154940	5600	5600	5600	5600	0
68	20241126	191800	189154940	5600	5600	5600	5600	0
69	20241126	191700	189154940	5600	5600	5600	5600	0
70	20241126	191600	189154940	5600	5600	5600	5600	0
71	20241126	191500	189154940	5600	5600	5600	5600	0
72	20241126	191400	189154940	5600	5600	5600	5600	0
73	20241126	191300	189154940	5600	5600	5600	5600	0
74	20241126	191200	189154940	5600	5600	5600	5600	0
75	20241126	191100	189154940	5600	5600	5600	5600	0
76	20241126	191000	189154940	5600	5600	5600	5600	0
77	20241126	190900	189154940	5600	5600	5600	5600	0
78	20241126	190800	189154940	5600	5600	5600	5600	0
79	20241126	190700	189154940	5600	5600	5600	5600	0
80	20241126	190600	189154940	5600	5600	5600	5600	0
81	20241126	190500	189154940	5600	5600	5600	5600	0
82	20241126	190400	189154940	5600	5600	5600	5600	0
83	20241126	190300	189154940	5600	5600	5600	5600	0
84	20241126	190200	189154940	5600	5600	5600	5600	0
85	20241126	190100	189154940	5600	5600	5600	5600	0
86	20241126	190000	189154940	5600	5600	5600	5600	0
87	20241126	185900	189154940	5600	5600	5600	5600	0
88	20241126	185800	189154940	5600	5600	5600	5600	0
89	20241126	185700	189154940	5600	5600	5600	5600	0
90	20241126	185600	189154940	5600	5600	5600	5600	0
91	20241126	185500	189154940	5600	5600	5600	5600	0
92	20241126	185400	189154940	5600	5600	5600	5600	1415
93	20241126	185300	189154940	5600	5600	5600	5600	0
94	20241126	185200	189154940	5600	5600	5600	5600	0
95	20241126	185100	189154940	5600	5600	5600	5600	0
96	20241126	185000	189154940	5600	5600	5600	5600	0
97	20241126	184900	189154940	5600	5600	5600	5600	0
98	20241126	184800	189154940	5600	5600	5600	5600	0
99	20241126	184700	189154940	5600	5600	5600	5600	0
100	20241126	184600	189154940	5600	5600	5600	5600	0
101	20241126	184500	189154940	5600	5600	5600	5600	0
102	20241126	184400	189154940	5600	5600	5600	5600	0
103	20241126	184300	189154940	5600	5600	5600	5600	0
104	20241126	184200	189154940	5600	5600	5600	5600	0
105	20241126	184100	189154940	5600	5600	5600	5600	0
106	20241126	184000	189154940	5600	5600	5600	5600	0
107	20241126	183900	189154940	5600	5600	5600	5600	0
108	20241126	183800	189154940	5600	5600	5600	5600	0
109	20241126	183700	189154940	5600	5600	5600	5600	0
110	20241126	183600	189154940	5600	5600	5600	5600	0
111	20241126	183500	189154940	5600	5600	5600	5600	0
112	20241126	183400	189154940	5600	5600	5600	5600	0
113	20241126	183300	189154940	5600	5600	5600	5600	0
114	20241126	183200	189154940	5600	5600	5600	5600	0
115	20241126	183100	189154940	5600	5600	5600	5600	0
116	20241126	183000	189154940	5600	5600	5600	5600	0
117	20241126	182900	189154940	5600	5600	5600	5600	0
118	20241126	182800	189154940	5600	5600	5600	5600	0
119	20241126	182700	189154940	5600	5600	5600	5600	0
120	20241126	182600	189154940	5600	5600	5600	5600	0
121	20241126	182500	189154940	5600	5600	5600	5600	0
122	20241126	182400	189154940	5600	5600	5600	5600	1415
123	20241126	182300	189154940	5600	5600	5600	5600	0
124	20241126	182200	189154940	5600	5600	5600	5600	0
125	20241126	182100	189154940	5600	5600	5600	5600	0
126	20241126	182000	189154940	5600	5600	5600	5600	0
127	20241126	181900	189154940	5600	5600	5600	5600	0
128	20241126	181800	189154940	5600	5600	5600	5600	0
129	20241126	181700	189154940	5600	5600	5600	5600	0
130	20241126	181600	189154940	5600	5600	5600	5600	0
131	20241126	181500	189154940	5600	5600	5600	5600	0
132	20241126	181400	189154940	5600	5600	5600	5600	0
133	20241126	181300	189154940	5600	5600	5600	5600	0
134	20241126	181200	189154940	5600	5600	5600	5600	0
135	20241126	181100	189154940	5600	5600	5600	5600	0
136	20241126	181000	189154940	5600	5600	5600	5600	0
137	20241126	180900	189154940	5600	5600	5600	5600	0
138	20241126	180800	189154940	5600	5600	5600	5600	0
139	20241126	180700	189154940	5600	5600	5600	5600	0
140	20241126	180600	189154940	5600	5600	5600	5600	0
141	20241126	180500	189154940	5600	5600	5600	5600	0
142	20241126	180400	189154940	5600	5600	5600	5600	0
143	20241126	180300	189154940	5600	5600	5600	5600	0
144	20241126	180200	189154940	5600	5600	5600	5600	0
145	20241126	180100	189154940	5600	5600	5600	5600	0
146	20241126	180000	189154940	5600	5600	5600	5600	0
147	20241126	175900	189154940	5600	5600	5600	5600	0
148	20241126	175800	189154940	5600	5600	5600	5600	0
149	20241126	175700	189154940	5600	5600	5600	5600	0
150	20241126	175600	189154940	5600	5600	5600	5600	0
151	20241126	175500	189154940	5600	5600	5600	5600	0
152	20241126	175400	189154940	5600	5600	5600	5600	1415
153	20241126	175300	189154940	5600	5600	5600	5600	0
154	20241126	175200	189154940	5600	5600	5600	5600	0
155	20241126	175100	189154940	5600	5600	5600	5600	0
156	20241126	175000	189154940	5600	5600	5600	5600	0
157	20241126	174900	189154940	5600	5600	5600	5600	0
158	20241126	174800	189154940	5600	5600	5600	5600	0
159	20241126	174700	189154940	5600	5600	5600	5600	0
160	20241126	174600	189154940	5600	5600	5600	5600	0
161	20241126	174500	189154940	5600	5600	5600	5600	0
162	20241126	174400	189154940	5600	5600	5600	5600	0
163	20241126	174300	189154940	5600	5600	5600	5600	0
164	20241126	174200	189154940	5600	5600	5600	5600	0
165	20241126	174100	189154940	5600	5600	5600	5600	0
166	20241126	174000	189154940	5600	5600	5600	5600	0
167	20241126	173900	189154940	5600	5600	5600	5600	0
168	20241126	173800	189154940	5600	5600	5600	5600	0
169	20241126	173700	189154940	5600	5600	5600	5600	0
170	20241126	173600	189154940	5600	5600	5600	5600	0
171	20241126	173500	189154940	5600	5600	5600	5600	0
172	20241126	173400	189154940	5600	5600	5600	5600	0
173	20241126	173300	189154940	5600	5600	5600	5600	0
174	20241126	173200	189154940	5600	5600	5600	5600	0
175	20241126	173100	189154940	5600	5600	5600	5600	0
176	20241126	173000	189154940	5600	5600	5600	5600	0
177	20241126	172900	189154940	5600	5600	5600	5600	0
178	20241126	172800	189154940	5600	5600	5600	5600	0
179	20241126	172700	189154940	5600	5600	5600	5600	0
180	20241126	172600	189154940	5600	5600	5600	5600	0
181	20241126	172500	189154940	5600	5600	5600	5600	0
182	20241126	172400	189154940	5600	5600	5600	5600	1415
183	20241126	172300	189154940	5600	5600	5600	5600	0
184	20241126	172200	189154940	5600	5600	5600	5600	0
185	20241126	172100	189154940	5600	5600	5600	5600	0
186	20241126	172000	189154940	5600	5600	5600	5600	0
187	20241126	171900	189154940	5600	5600	5600	5600	0
188	20241126	171800	189154940	5600	5600	5600	5600	0
189	20241126	171700	189154940	5600	5600	5600	5600	0
190	20241126	171600	189154940	5600	5600	5600	5600	0
191	20241126	171500	189154940	5600	5600	5600	5600	0
192	20241126	171400	189154940	5600	5600	5600	5600	0
193	20241126	171300	189154940	5600	5600	5600	5600	0
194	20241126	171200	189154940	5600	5600	5600	5600	0
195	20241126	171100	189154940	5600	5600	5600	5600	0
196	20241126	171000	189154940	5600	5600	5600	5600	0
197	20241126	170900	189154940	5600	5600	5600	5600	0
198	20241126	170800	189154940	5600	5600	5600	5600	0
199	20241126	170700	189154940	5600	5600	5600	5600	0
200	20241126	170600	189154940	5600	5600	5600	5600	0
201	20241126	170500	189154940	5600	5600	5600	5600	0
202	20241126	170400	189154940	5600	5600	5600	5600	0
203	20241126	170300	189154940	5600	5600	5600	5600	0
204	20241126	170200	189154940	5600	5600	5600	5600	0
205	20241126	170100	189154940	5600	5600	5600	5600	0
206	20241126	170000	189154940	5600	5600	5600	5600	0
207	20241126	165900	189154940	5600	5600	5600	5600	0
208	20241126	165800	189154940	5600	5600	5600	5600	0
209	20241126	165700	189154940	5600	5600	5600	5600	0
210	20241126	165600	189154940	5600	5600	5600	5600	0
211	20241126	165500	189154940	5600	5600	5600	5600	0
212	20241126	165400	189154940	5600	5600	5600	5600	1415
213	20241126	165300	189154940	5600	5600	5600	5600	0
214	20241126	165200	189154940	5600	5600	5600	5600	0
215	20241126	165100	189154940	5600	5600	5600	5600	0
216	20241126	165000	189154940	5600	5600	5600	5600	0
217	20241126	164900	189154940	5600	5600	5600	5600	0
218	20241126	164800	189154940	5600	5600	5600	5600	0
219	20241126	164700	189154940	5600	5600	5600	5600	0
220	20241126	164600	189154940	5600	5600	5600	5600	0
221	20241126	164500	189154940	5600	5600	5600	5600	0
222	20241126	164400	189154940	5600	5600	5600	5600	0
223	20241126	164300	189154940	5600	5600	5600	5600	0
224	20241126	164200	189154940	5600	5600	5600	5600	0
225	20241126	164100	189154940	5600	5600	5600	5600	0
226	20241126	164000	189154940	5600	5600	5600	5600	0
227	20241126	163900	189154940	5600	5600	5600	5600	0
228	20241126	163800	189154940	5600	5600	5600	5600	0
229	20241126	163700	189154940	5600	5600	5600	5600	0
230	20241126	163600	189154940	5600	5600	5600	5600	0
231	20241126	163500	189154940	5600	5600	5600	5600	0
232	20241126	163400	189154940	5600	5600	5600	5600	0
233	20241126	163300	189154940	5600	5600	5600	5600	0
234	20241126	163200	189154940	5600	5600	5600	5600	0
235	20241126	163100	189154940	5600	5600	5600	5600	0
236	20241126	163000	189154940	5600	5600	5600	5600	0
237	20241126	162900	189154940	5600	5600	5600	5600	0
238	20241126	162800	189154940	5600	5600	5600	5600	0
239	20241126	162700	189154940	5600	5600	5600	5600	0
240	20241126	162600	189154940	5600	5600	5600	5600	0
241	20241126	162500	189154940	5600	5600	5600	5600	0
242	20241126	162400	189154940	5600	5600	5600	5600	1415
243	20241126	162300	189154940	5600	5600	5600	5600	0
244	20241126	162200	189154940	5600	5600	5600	5600	0
245	20241126	162100	189154940	5600	5600	5600	5600	0
246	20241126	162000	189154940	5600	5600	5600	5600	0
247	20241126	161900	189154940	5600	5600	5600	5600	0
248	20241126	161800	189154940	5600	5600	5600	5600	0
249	20241126	161700	189154940	5600	5600	5600	5600	0
250	20241126	161600	189154940	5600	5600	5600	5600	0
251	20241126	161500	189154940	5600	5600	5600	5600	0
252	20241126	161400	189154940	5600	5600	5600	5600	0
253	20241126	161300	189154940	5600	5600	5600	5600	0
254	20241126	161200	189154940	5600	5600	5600	5600	0
255	20241126	161100	189154940	5600	5600	5600	5600	0
256	20241126	161000	189154940	5600	5600	5600	5600	0
257	20241126	160900	189154940	5600	5600	5600	5600	0
258	20241126	160800	189154940	5600	5600	5600	5600	0
259	20241126	160700	189154940	5600	5600	5600	5600	0
260	20241126	160600	189154940	5600	5600	5600	5600	0
261	20241126	160500	189154940	5600	5600	5600	5600	0
262	20241126	160400	189154940	5600	5600	5600	5600	0
263	20241126	160300	189154940	5600	5600	5600	5600	0
264	20241126	160200	189154940	5600	5600	5600	5600	0
265	20241126	160100	189154940	5600	5600	5600	5600	0
266	20241126	160000	189154940	5600	5600	5600	5600	0
267	20241126	155900	189154940	5600	5600	5600	5600	0
268	20241126	155800	189154940	5600	5600	5600	5600	0
269	20241126	155700	189154940	5600	5600	5600	5600	0
270	20241126	155600	189154940	5600	5600	5600	5600	0
271	20241126	155500	189154940	5600	5600	5600	5600	0
272	20241126	155400	189154940	5600	5600	5600	5600	1415
273	20241126	155300	189154940	5600	5600	5600	5600	0
274	20241126	155200	189154940	5600	5600	5600	5600	0
275	20241126	155100	189154940	5600	5600	5600	5600	0
276	20241126	155000	189154940	5600	5600	5600	5600	0
277	20241126	154900	189154940	5600	5600	5600	5600	0
278	20241126	154800	189154940	5600	5600	5600	5600	0
279	20241126	154700	189154940	5600	5600	5600	5600	0
280	20241126	154600	189154940	5600	5600	5600	5600	0
281	20241126	154500	189154940	5600	5600	5600	5600	0
282	20241126	154400	189154940	5600	5600	5600	5600	0
283	20241126	154300	189154940	5600	5600	5600	5600	0
284	20241126	154200	189154940	5600	5600	5600	5600	0
285	20241126	154100	189154940	5600	5600	5600	5600	0
286	20241126	154000	189154940	5600	5600	5600	5600	0
287	20241126	153900	189154940	5600	5600	5600	5600	0
288	20241126	153800	189154940	5600	5600	5600	5600	0
289	20241126	153700	189154940	5600	5600	5600	5600	0
290	20241126	153600	189154940	5600	5600	5600	5600	0
291	20241126	153500	189154940	5600	5600	5600	5600	0
292	20241126	153400	189154940	5600	5600	5600	5600	0
293	20241126	153300	189154940	5600	5600	5600	5600	0
294	20241126	153200	189154940	5600	5600	5600	5600	0
295	20241126	153100	189154940	5600	5600	5600	5600	0
296	20241126	153000	189154940	5600	5600	5600	5600	1415
297	20241126	152900	181230940	5590	5590	5590	5590	0
298	20241126	152800	181230940	5590	5590	5590	5590	0
299	20241126	152700	181230940	5590	5590	5590	5590	0
300	20241126	152600	181230940	5590	5590	5590	5590	0
301	20241126	152500	181230940	5590	5590	5590	5590	0
302	20241126	152400	181230940	5590	5590	5590	5590	0
303	20241126	152300	181230940	5590	5590	5590	5590	0
304	20241126	152200	181230940	5590	5590	5590	5590	0
305	20241126	152100	181230940	5590	5590	5590	5590	0
306	20241126	152000	181230940	5590	5590	5590	5590	0
307	20241126	151900	181230940	5590	5550	5590	5550	66
308	20241126	151800	180863040	5550	5550	5550	5550	20
309	20241126	151700	180752040	5580	5580	5580	5580	130
310	20241126	151600	180026640	5590	5590	5590	5590	598
311	20241126	151500	176683820	5550	5550	5550	5550	0
312	20241126	151400	176683820	5550	5550	5550	5550	0
313	20241126	151300	176683820	5550	5550	5550	5550	0
314	20241126	151200	176683820	5550	5550	5550	5550	0
315	20241126	151100	176683820	5550	5550	5550	5550	0
316	20241126	151000	176683820	5550	5550	5550	5550	0
317	20241126	150900	176683820	5550	5550	5550	5550	0
318	20241126	150800	176683820	5550	5550	5550	5550	200
319	20241126	150700	175573820	5560	5560	5560	5560	0
320	20241126	150600	175573820	5560	5560	5560	5560	0
321	20241126	150500	175573820	5560	5560	5560	5560	0
322	20241126	150400	175573820	5560	5560	5560	5560	0
323	20241126	150300	175573820	5560	5560	5560	5560	0
324	20241126	150200	175573820	5560	5560	5560	5560	0
325	20241126	150100	175573820	5560	5560	5560	5560	1
326	20241126	150000	175568260	5590	5590	5590	5590	0
327	20241126	145900	175568260	5590	5550	5590	5550	2
328	20241126	145800	175557120	5550	5550	5550	5550	0
329	20241126	145700	175557120	5550	5550	5550	5550	15
330	20241126	145600	175473870	5590	5590	5590	5590	0
331	20241126	145500	175473870	5590	5590	5590	5590	0
332	20241126	145400	175473870	5590	5560	5590	5560	250
333	20241126	145300	174076550	5540	5540	5540	5540	25
334	20241126	145200	173938050	5540	5540	5540	5540	0
335	20241126	145100	173938050	5540	5540	5540	5540	0
336	20241126	145000	173938050	5540	5540	5540	5540	131
337	20241126	144900	173212310	5560	5560	5560	5560	0
338	20241126	144800	173212310	5560	5560	5560	5560	0
339	20241126	144700	173212310	5560	5560	5560	5560	0
340	20241126	144600	173212310	5560	5560	5560	5560	0
341	20241126	144500	173212310	5560	5560	5560	5560	0
342	20241126	144400	173212310	5560	5530	5560	5520	1952
343	20241126	144300	162418010	5540	5560	5560	5540	3319
344	20241126	144200	144020270	5600	5600	5600	5600	0
345	20241126	144100	144020270	5600	5600	5600	5600	0
346	20241126	144000	144020270	5600	5600	5600	5600	0
347	20241126	143900	144020270	5600	5600	5600	5600	0
348	20241126	143800	144020270	5600	5600	5600	5600	0
349	20241126	143700	144020270	5600	5600	5600	5600	0
350	20241126	143600	144020270	5600	5600	5600	5600	0
351	20241126	143500	144020270	5600	5600	5600	5600	0
352	20241126	143400	144020270	5600	5600	5600	5600	0
353	20241126	143300	144020270	5600	5600	5600	5600	0
354	20241126	143200	144020270	5600	5600	5600	5600	1
355	20241126	143100	144014670	5590	5590	5590	5590	0
356	20241126	143000	144014670	5590	5590	5590	5590	0
357	20241126	142900	144014670	5590	5590	5590	5590	0
358	20241126	142800	144014670	5590	5590	5590	5590	0
359	20241126	142700	144014670	5590	5590	5590	5590	1
360	20241126	142600	144009080	5580	5580	5580	5580	0
361	20241126	142500	144009080	5580	5580	5580	5580	0
362	20241126	142400	144009080	5580	5580	5580	5580	0
363	20241126	142300	144009080	5580	5580	5580	5580	0
364	20241126	142200	144009080	5580	5550	5580	5550	88
365	20241126	142100	143518070	5550	5550	5550	5550	0
366	20241126	142000	143518070	5550	5550	5550	5550	0
367	20241126	141900	143518070	5550	5550	5550	5550	0
368	20241126	141800	143518070	5550	5570	5570	5550	1180
369	20241126	141700	136966980	5600	5600	5600	5600	1
370	20241126	141600	136961380	5590	5590	5590	5590	0
371	20241126	141500	136961380	5590	5590	5590	5590	0
372	20241126	141400	136961380	5590	5590	5590	5590	0
373	20241126	141300	136961380	5590	5590	5590	5590	0
374	20241126	141200	136961380	5590	5590	5590	5590	0
375	20241126	141100	136961380	5590	5590	5590	5590	296
376	20241126	141000	135306740	5560	5560	5560	5560	0
377	20241126	140900	135306740	5560	5560	5560	5560	0
378	20241126	140800	135306740	5560	5560	5560	5560	0
379	20241126	140700	135306740	5560	5560	5560	5560	0
380	20241126	140600	135306740	5560	5560	5560	5560	0
381	20241126	140500	135306740	5560	5560	5560	5560	0
382	20241126	140400	135306740	5560	5560	5560	5560	0
383	20241126	140300	135306740	5560	5560	5560	5560	0
384	20241126	140200	135306740	5560	5560	5560	5560	0
385	20241126	140100	135306740	5560	5560	5560	5560	0
386	20241126	140000	135306740	5560	5560	5560	5560	0
387	20241126	135900	135306740	5560	5560	5560	5560	0
388	20241126	135800	135306740	5560	5560	5560	5560	0
389	20241126	135700	135306740	5560	5560	5560	5560	0
390	20241126	135600	135306740	5560	5560	5560	5560	0
391	20241126	135500	135306740	5560	5560	5560	5560	0
392	20241126	135400	135306740	5560	5560	5560	5560	0
393	20241126	135300	135306740	5560	5560	5560	5560	0
394	20241126	135200	135306740	5560	5560	5560	5560	0
395	20241126	135100	135306740	5560	5560	5560	5560	0
396	20241126	135000	135306740	5560	5560	5560	5560	0
397	20241126	134900	135306740	5560	5560	5560	5560	0
398	20241126	134800	135306740	5560	5560	5560	5560	0
399	20241126	134700	135306740	5560	5560	5560	5560	20
400	20241126	134600	135195540	5560	5560	5560	5560	0
401	20241126	134500	135195540	5560	5560	5560	5560	0
402	20241126	134400	135195540	5560	5560	5560	5560	141
403	20241126	134300	134411580	5550	5550	5550	5550	0
404	20241126	134200	134411580	5550	5550	5550	5550	0
405	20241126	134100	134411580	5550	5550	5550	5550	0
406	20241126	134000	134411580	5550	5550	5550	5550	0
407	20241126	133900	134411580	5550	5550	5550	5550	0
408	20241126	133800	134411580	5550	5550	5550	5550	0
409	20241126	133700	134411580	5550	5550	5550	5550	0
410	20241126	133600	134411580	5550	5550	5550	5550	0
411	20241126	133500	134411580	5550	5550	5550	5550	0
412	20241126	133400	134411580	5550	5550	5550	5550	0
413	20241126	133300	134411580	5550	5550	5550	5550	0
414	20241126	133200	134411580	5550	5560	5560	5550	470
415	20241126	133100	131798810	5560	5560	5560	5560	0
416	20241126	133000	131798810	5560	5560	5560	5560	0
417	20241126	132900	131798810	5560	5560	5560	5560	0
418	20241126	132800	131798810	5560	5560	5560	5560	0
419	20241126	132700	131798810	5560	5560	5560	5560	28
420	20241126	132600	131643130	5560	5560	5560	5560	17
421	20241126	132500	131548610	5570	5570	5570	5570	0
422	20241126	132400	131548610	5570	5570	5570	5570	0
423	20241126	132300	131548610	5570	5570	5570	5570	0
424	20241126	132200	131548610	5570	5570	5570	5570	2
425	20241126	132100	131537470	5580	5580	5580	5580	0
426	20241126	132000	131537470	5580	5580	5580	5580	0
427	20241126	131900	131537470	5580	5580	5580	5580	0
428	20241126	131800	131537470	5580	5580	5580	5580	0
429	20241126	131700	131537470	5580	5580	5580	5580	0
430	20241126	131600	131537470	5580	5580	5580	5580	1
431	20241126	131500	131531890	5560	5560	5560	5560	0
432	20241126	131400	131531890	5560	5560	5560	5560	0
433	20241126	131300	131531890	5560	5560	5560	5560	0
434	20241126	131200	131531890	5560	5560	5560	5560	233
435	20241126	131100	130236410	5560	5580	5580	5560	769
436	20241126	131000	125956950	5570	5570	5570	5570	0
437	20241126	130900	125956950	5570	5570	5570	5570	0
438	20241126	130800	125956950	5570	5570	5570	5570	0
439	20241126	130700	125956950	5570	5570	5570	5570	0
440	20241126	130600	125956950	5570	5570	5570	5570	227
441	20241126	130500	124692560	5580	5580	5580	5580	0
442	20241126	130400	124692560	5580	5580	5580	5580	0
443	20241126	130300	124692560	5580	5580	5580	5580	316
444	20241126	130200	122929280	5570	5570	5570	5570	101
445	20241126	130100	122366710	5570	5570	5570	5570	0
446	20241126	130000	122366710	5570	5570	5570	5570	0
447	20241126	125900	122366710	5570	5570	5570	5570	5
448	20241126	125800	122338860	5560	5560	5560	5560	0
449	20241126	125700	122338860	5560	5560	5560	5560	0
450	20241126	125600	122338860	5560	5560	5560	5560	0
451	20241126	125500	122338860	5560	5560	5560	5560	0
452	20241126	125400	122338860	5560	5560	5560	5560	2
453	20241126	125300	122327740	5560	5560	5560	5560	0
454	20241126	125200	122327740	5560	5560	5560	5560	0
455	20241126	125100	122327740	5560	5560	5560	5560	7
456	20241126	125000	122288820	5560	5560	5560	5560	0
457	20241126	124900	122288820	5560	5560	5560	5560	0
458	20241126	124800	122288820	5560	5560	5560	5560	815
459	20241126	124700	117757420	5560	5560	5560	5560	0
460	20241126	124600	117757420	5560	5560	5560	5560	0
461	20241126	124500	117757420	5560	5560	5560	5560	0
462	20241126	124400	117757420	5560	5560	5560	5560	0
463	20241126	124300	117757420	5560	5560	5560	5560	0
464	20241126	124200	117757420	5560	5570	5570	5560	10
465	20241126	124100	117701800	5580	5580	5580	5580	20
466	20241126	124000	117590200	5610	5610	5610	5610	0
467	20241126	123900	117590200	5610	5610	5610	5610	0
468	20241126	123800	117590200	5610	5610	5610	5610	0
469	20241126	123700	117590200	5610	5610	5610	5610	0
470	20241126	123600	117590200	5610	5610	5610	5610	0
471	20241126	123500	117590200	5610	5610	5610	5610	0
472	20241126	123400	117590200	5610	5610	5610	5610	0
473	20241126	123300	117590200	5610	5610	5610	5610	1
474	20241126	123200	117584590	5600	5580	5600	5580	2093
475	20241126	123100	105876130	5570	5570	5570	5570	191
476	20241126	123000	104812260	5570	5570	5570	5570	96
477	20241126	122900	104277540	5560	5560	5560	5560	0
478	20241126	122800	104277540	5560	5560	5560	5560	0
479	20241126	122700	104277540	5560	5560	5560	5560	0
480	20241126	122600	104277540	5560	5560	5560	5560	0
481	20241126	122500	104277540	5560	5560	5560	5560	0
482	20241126	122400	104277540	5560	5560	5560	5560	290
483	20241126	122300	102665140	5550	5550	5550	5550	0
484	20241126	122200	102665140	5550	5550	5550	5550	0
485	20241126	122100	102665140	5550	5550	5550	5550	0
486	20241126	122000	102665140	5550	5550	5550	5550	0
487	20241126	121900	102665140	5550	5550	5550	5550	0
488	20241126	121800	102665140	5550	5550	5550	5550	0
489	20241126	121700	102665140	5550	5550	5550	5550	0
490	20241126	121600	102665140	5550	5550	5550	5550	0
491	20241126	121500	102665140	5550	5550	5550	5550	15
492	20241126	121400	102581890	5550	5550	5550	5550	174
493	20241126	121300	101616190	5550	5550	5550	5550	0
494	20241126	121200	101616190	5550	5550	5550	5550	0
495	20241126	121100	101616190	5550	5550	5550	5550	25
496	20241126	121000	101477440	5550	5550	5550	5550	0
497	20241126	120900	101477440	5550	5550	5550	5550	0
498	20241126	120800	101477440	5550	5550	5550	5550	2325
499	20241126	120700	88573690	5560	5560	5560	5560	0
500	20241126	120600	88573690	5560	5560	5560	5560	0
501	20241126	120500	88573690	5560	5560	5560	5560	2
502	20241126	120400	88562570	5560	5560	5560	5560	0
503	20241126	120300	88562570	5560	5560	5560	5560	200
504	20241126	120200	87450570	5570	5570	5570	5570	1
505	20241126	120100	87445000	5550	5550	5550	5550	1025
506	20241126	120000	81756250	5550	5560	5560	5550	2279
507	20241126	115900	69107440	5560	5560	5560	5560	2
508	20241126	115800	69096320	5560	5560	5560	5560	0
509	20241126	115700	69096320	5560	5560	5560	5560	0
510	20241126	115600	69096320	5560	5560	5560	5560	0
511	20241126	115500	69096320	5560	5570	5570	5560	10
512	20241126	115400	69040630	5560	5560	5560	5560	0
513	20241126	115300	69040630	5560	5560	5560	5560	0
514	20241126	115200	69040630	5560	5560	5560	5560	0
515	20241126	115100	69040630	5560	5560	5560	5560	0
516	20241126	115000	69040630	5560	5560	5560	5560	0
517	20241126	114900	69040630	5560	5560	5560	5560	1
518	20241126	114800	69035070	5570	5570	5570	5570	0
519	20241126	114700	69035070	5570	5570	5570	5570	0
520	20241126	114600	69035070	5570	5570	5570	5570	0
521	20241126	114500	69035070	5570	5570	5570	5570	0
522	20241126	114400	69035070	5570	5570	5570	5570	0
523	20241126	114300	69035070	5570	5570	5570	5570	3
524	20241126	114200	69018360	5580	5580	5580	5580	0
525	20241126	114100	69018360	5580	5580	5580	5580	0
526	20241126	114000	69018360	5580	5580	5580	5570	3
527	20241126	113900	69001630	5580	5580	5580	5580	3
528	20241126	113800	68984890	5580	5580	5580	5580	1
529	20241126	113700	68979310	5570	5570	5570	5570	0
530	20241126	113600	68979310	5570	5570	5570	5570	0
531	20241126	113500	68979310	5570	5570	5570	5570	5
532	20241126	113400	68951460	5570	5570	5570	5570	0
533	20241126	113300	68951460	5570	5570	5570	5570	0
534	20241126	113200	68951460	5570	5570	5570	5570	0
535	20241126	113100	68951460	5570	5570	5570	5570	0
536	20241126	113000	68951460	5570	5570	5570	5570	0
537	20241126	112900	68951460	5570	5570	5570	5570	0
538	20241126	112800	68951460	5570	5570	5570	5570	0
539	20241126	112700	68951460	5570	5570	5570	5570	5
540	20241126	112600	68923610	5580	5580	5580	5580	0
541	20241126	112500	68923610	5580	5580	5580	5580	5
542	20241126	112400	68895710	5580	5580	5580	5580	15
543	20241126	112300	68812010	5590	5590	5590	5590	0
544	20241126	112200	68812010	5590	5590	5590	5590	0
545	20241126	112100	68812010	5590	5590	5590	5590	0
546	20241126	112000	68812010	5590	5590	5590	5590	0
547	20241126	111900	68812010	5590	5590	5590	5590	0
548	20241126	111800	68812010	5590	5590	5590	5590	0
549	20241126	111700	68812010	5590	5580	5590	5580	48
550	20241126	111600	68543940	5580	5570	5580	5570	199
551	20241126	111500	67434520	5550	5550	5550	5550	0
552	20241126	111400	67434520	5550	5550	5550	5550	0
553	20241126	111300	67434520	5550	5550	5550	5550	0
554	20241126	111200	67434520	5550	5550	5550	5550	0
555	20241126	111100	67434520	5550	5550	5550	5550	0
556	20241126	111000	67434520	5550	5550	5550	5550	0
557	20241126	110900	67434520	5550	5550	5550	5550	0
558	20241126	110800	67434520	5550	5550	5550	5550	0
559	20241126	110700	67434520	5550	5550	5550	5550	0
560	20241126	110600	67434520	5550	5550	5550	5550	0
561	20241126	110500	67434520	5550	5550	5550	5550	0
562	20241126	110400	67434520	5550	5550	5550	5550	0
563	20241126	110300	67434520	5550	5550	5550	5550	87
564	20241126	110200	66951670	5550	5560	5560	5550	119
565	20241126	110100	66291190	5560	5570	5570	5560	86
566	20241126	110000	65812180	5590	5590	5590	5590	0
567	20241126	105900	65812180	5590	5590	5590	5590	0
568	20241126	105800	65812180	5590	5590	5590	5590	0
569	20241126	105700	65812180	5590	5590	5590	5590	0
570	20241126	105600	65812180	5590	5590	5590	5590	0
571	20241126	105500	65812180	5590	5590	5590	5590	0
572	20241126	105400	65812180	5590	5590	5590	5590	0
573	20241126	105300	65812180	5590	5590	5590	5590	0
574	20241126	105200	65812180	5590	5590	5590	5590	1
575	20241126	105100	65806590	5590	5590	5590	5590	0
576	20241126	105000	65806590	5590	5590	5590	5590	0
577	20241126	104900	65806590	5590	5590	5590	5590	0
578	20241126	104800	65806590	5590	5590	5590	5590	0
579	20241126	104700	65806590	5590	5580	5590	5580	40
580	20241126	104600	65583040	5590	5590	5590	5590	0
581	20241126	104500	65583040	5590	5590	5590	5590	0
582	20241126	104400	65583040	5590	5590	5590	5590	0
583	20241126	104300	65583040	5590	5590	5590	5590	50
584	20241126	104200	65303540	5570	5570	5570	5570	18
585	20241126	104100	65203280	5570	5570	5570	5570	0
586	20241126	104000	65203280	5570	5570	5570	5570	0
587	20241126	103900	65203280	5570	5580	5600	5560	205
588	20241126	103800	64055580	5570	5570	5570	5570	0
589	20241126	103700	64055580	5570	5570	5570	5570	0
590	20241126	103600	64055580	5570	5570	5570	5570	0
591	20241126	103500	64055580	5570	5570	5570	5570	0
592	20241126	103400	64055580	5570	5570	5570	5570	0
593	20241126	103300	64055580	5570	5570	5570	5570	0
594	20241126	103200	64055580	5570	5570	5570	5570	0
595	20241126	103100	64055580	5570	5570	5570	5570	0
596	20241126	103000	64055580	5570	5570	5570	5570	467
597	20241126	102900	61454390	5560	5560	5560	5560	0
598	20241126	102800	61454390	5560	5560	5560	5560	0
599	20241126	102700	61454390	5560	5560	5560	5560	0
600	20241126	102600	61454390	5560	5560	5560	5560	0
601	20241126	102500	61454390	5560	5550	5570	5550	13
602	20241126	102400	61382200	5540	5540	5540	5540	0
603	20241126	102300	61382200	5540	5540	5540	5540	0
604	20241126	102200	61382200	5540	5540	5540	5540	0
605	20241126	102100	61382200	5540	5540	5540	5540	350
606	20241126	102000	59443200	5580	5580	5580	5580	1
607	20241126	101900	59437620	5570	5570	5570	5570	0
608	20241126	101800	59437620	5570	5570	5570	5570	0
609	20241126	101700	59437620	5570	5570	5570	5570	182
610	20241126	101600	58423880	5580	5580	5580	5580	0
611	20241126	101500	58423880	5580	5580	5580	5580	1
612	20241126	101400	58418300	5540	5560	5560	5540	300
613	20241126	101300	56753920	5560	5580	5580	5540	106
614	20241126	101200	56165790	5600	5600	5600	5600	0
615	20241126	101100	56165790	5600	5600	5600	5600	0
616	20241126	101000	56165790	5600	5600	5600	5600	425
617	20241126	100900	53785790	5620	5620	5620	5620	164
618	20241126	100800	52864110	5620	5590	5620	5590	1179
619	20241126	100700	46262730	5600	5600	5600	5600	0
620	20241126	100600	46262730	5600	5580	5600	5580	545
621	20241126	100500	43217360	5560	5560	5560	5560	0
622	20241126	100400	43217360	5560	5560	5560	5560	13
623	20241126	100300	43145080	5560	5560	5560	5560	151
624	20241126	100200	42305520	5560	5560	5560	5560	0
625	20241126	100100	42305520	5560	5560	5560	5560	0
626	20241126	100000	42305520	5560	5560	5560	5560	0
627	20241126	095900	42305520	5560	5560	5560	5560	0
628	20241126	095800	42305520	5560	5560	5560	5560	848
629	20241126	095700	37590640	5540	5540	5540	5540	925
630	20241126	095600	32466140	5540	5540	5540	5540	0
631	20241126	095500	32466140	5540	5540	5540	5540	0
632	20241126	095400	32466140	5540	5560	5560	5540	1100
633	20241126	095300	26365840	5590	5590	5590	5590	1000
634	20241126	095200	20775840	5560	5560	5560	5560	1
635	20241126	095100	20770280	5560	5560	5560	5560	150
636	20241126	095000	19936280	5560	5570	5570	5560	301
637	20241126	094900	18262710	5570	5570	5570	5570	300
638	20241126	094800	16591710	5570	5570	5570	5570	1
639	20241126	094700	16586140	5590	5590	5590	5590	0
640	20241126	094600	16586140	5590	5560	5590	5560	366
641	20241126	094500	14543150	5570	5570	5570	5570	0
642	20241126	094400	14543150	5570	5570	5570	5570	3
643	20241126	094300	14526440	5570	5570	5570	5570	0
644	20241126	094200	14526440	5570	5570	5580	5530	112
645	20241126	094100	13906560	5570	5540	5570	5540	24
646	20241126	094000	13773570	5530	5530	5530	5530	0
647	20241126	093900	13773570	5530	5530	5530	5530	0
648	20241126	093800	13773570	5530	5550	5550	5530	442
649	20241126	093700	11327260	5550	5550	5550	5550	23
650	20241126	093600	11199610	5560	5560	5560	5560	0
651	20241126	093500	11199610	5560	5560	5560	5560	0
652	20241126	093400	11199610	5560	5560	5560	5560	4
653	20241126	093300	11177370	5560	5560	5560	5560	0
654	20241126	093200	11177370	5560	5560	5560	5560	0
655	20241126	093100	11177370	5560	5560	5560	5560	172
656	20241126	093000	10221050	5590	5590	5590	5590	2
657	20241126	092900	10209870	5560	5560	5560	5560	0
658	20241126	092800	10209870	5560	5570	5570	5560	700
659	20241126	092700	6311360	5590	5590	5590	5590	0
660	20241126	092600	6311360	5590	5590	5590	5590	4
661	20241126	092500	6289000	5590	5570	5590	5570	26
662	20241126	092400	6143880	5580	5580	5580	5580	0
663	20241126	092300	6143880	5580	5570	5580	5570	21
664	20241126	092200	6026710	5570	5570	5570	5570	20
665	20241126	092100	5915310	5570	5570	5570	5570	69
666	20241126	092000	5530980	5560	5570	5570	5560	105
667	20241126	091900	4946180	5550	5550	5550	5550	0
668	20241126	091800	4946180	5550	5550	5550	5550	0
669	20241126	091700	4946180	5550	5550	5550	5550	0
670	20241126	091600	4946180	5550	5550	5550	5550	1
671	20241126	091500	4940630	5590	5590	5590	5590	0
672	20241126	091400	4940630	5590	5590	5590	5590	0
673	20241126	091300	4940630	5590	5590	5590	5590	0
674	20241126	091200	4940630	5590	5590	5590	5590	0
675	20241126	091100	4940630	5590	5590	5590	5590	0
676	20241126	091000	4940630	5590	5590	5590	5590	0
677	20241126	090900	4940630	5590	5590	5590	5590	1
678	20241126	090800	4935040	5590	5590	5590	5590	1
679	20241126	090700	4929450	5590	5590	5590	5590	50
680	20241126	090600	4649950	5590	5550	5590	5550	9
681	20241126	090500	4599840	5600	5600	5600	5600	0
682	20241126	090400	4599840	5600	5560	5600	5560	42
683	20241126	090300	4365130	5520	5520	5520	5520	0
684	20241126	090200	4365130	5520	5520	5520	5520	0
685	20241126	090100	4365130	5520	5530	5530	5520	177
686	20241126	090000	3387130	5560	5520	5590	5520	611