KissMeData/003620/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184100	749927265	4065	4065	4065	4065	9558
3	20241126	184000	749927265	4065	4065	4065	4065	0
4	20241126	183900	749927265	4065	4065	4065	4065	0
5	20241126	183800	749927265	4065	4065	4065	4065	0
6	20241126	183700	749927265	4065	4065	4065	4065	0
7	20241126	183600	749927265	4065	4065	4065	4065	0
8	20241126	183500	749927265	4065	4065	4065	4065	0
9	20241126	183400	749927265	4065	4065	4065	4065	0
10	20241126	183300	749927265	4065	4065	4065	4065	0
11	20241126	183200	749927265	4065	4065	4065	4065	0
12	20241126	183100	749927265	4065	4065	4065	4065	0
13	20241126	183000	749927265	4065	4065	4065	4065	0
14	20241126	182900	749927265	4065	4065	4065	4065	0
15	20241126	182800	749927265	4065	4065	4065	4065	0
16	20241126	182700	749927265	4065	4065	4065	4065	0
17	20241126	182600	749927265	4065	4065	4065	4065	0
18	20241126	182500	749927265	4065	4065	4065	4065	0
19	20241126	182400	749927265	4065	4065	4065	4065	0
20	20241126	182300	749927265	4065	4065	4065	4065	0
21	20241126	182200	749927265	4065	4065	4065	4065	0
22	20241126	182100	749927265	4065	4065	4065	4065	0
23	20241126	182000	749927265	4065	4065	4065	4065	0
24	20241126	181900	749927265	4065	4065	4065	4065	0
25	20241126	181800	749927265	4065	4065	4065	4065	0
26	20241126	181700	749927265	4065	4065	4065	4065	0
27	20241126	181600	749927265	4065	4065	4065	4065	0
28	20241126	181500	749927265	4065	4065	4065	4065	0
29	20241126	181400	749927265	4065	4065	4065	4065	0
30	20241126	181300	749927265	4065	4065	4065	4065	0
31	20241126	181200	749927265	4065	4065	4065	4065	0
32	20241126	181100	749927265	4065	4065	4065	4065	9558
33	20241126	181000	749927265	4065	4065	4065	4065	0
34	20241126	180900	749927265	4065	4065	4065	4065	0
35	20241126	180800	749927265	4065	4065	4065	4065	0
36	20241126	180700	749927265	4065	4065	4065	4065	0
37	20241126	180600	749927265	4065	4065	4065	4065	0
38	20241126	180500	749927265	4065	4065	4065	4065	0
39	20241126	180400	749927265	4065	4065	4065	4065	0
40	20241126	180300	749927265	4065	4065	4065	4065	0
41	20241126	180200	749927265	4065	4065	4065	4065	0
42	20241126	180100	749927265	4065	4065	4065	4065	0
43	20241126	180000	749927265	4065	4065	4065	4065	0
44	20241126	175900	749927265	4065	4065	4065	4065	0
45	20241126	175800	749927265	4065	4065	4065	4065	0
46	20241126	175700	749927265	4065	4065	4065	4065	0
47	20241126	175600	749927265	4065	4065	4065	4065	0
48	20241126	175500	749927265	4065	4065	4065	4065	0
49	20241126	175400	749927265	4065	4065	4065	4065	0
50	20241126	175300	749927265	4065	4065	4065	4065	0
51	20241126	175200	749927265	4065	4065	4065	4065	0
52	20241126	175100	749927265	4065	4065	4065	4065	0
53	20241126	175000	749927265	4065	4065	4065	4065	0
54	20241126	174900	749927265	4065	4065	4065	4065	0
55	20241126	174800	749927265	4065	4065	4065	4065	0
56	20241126	174700	749927265	4065	4065	4065	4065	0
57	20241126	174600	749927265	4065	4065	4065	4065	0
58	20241126	174500	749927265	4065	4065	4065	4065	0
59	20241126	174400	749927265	4065	4065	4065	4065	0
60	20241126	174300	749927265	4065	4065	4065	4065	0
61	20241126	174200	749927265	4065	4065	4065	4065	0
62	20241126	174100	749927265	4065	4065	4065	4065	9558
63	20241126	174000	749927265	4065	4065	4065	4065	0
64	20241126	173900	749927265	4065	4065	4065	4065	0
65	20241126	173800	749927265	4065	4065	4065	4065	0
66	20241126	173700	749927265	4065	4065	4065	4065	0
67	20241126	173600	749927265	4065	4065	4065	4065	0
68	20241126	173500	749927265	4065	4065	4065	4065	0
69	20241126	173400	749927265	4065	4065	4065	4065	0
70	20241126	173300	749927265	4065	4065	4065	4065	0
71	20241126	173200	749927265	4065	4065	4065	4065	0
72	20241126	173100	749927265	4065	4065	4065	4065	0
73	20241126	173000	749927265	4065	4065	4065	4065	0
74	20241126	172900	749927265	4065	4065	4065	4065	0
75	20241126	172800	749927265	4065	4065	4065	4065	0
76	20241126	172700	749927265	4065	4065	4065	4065	0
77	20241126	172600	749927265	4065	4065	4065	4065	0
78	20241126	172500	749927265	4065	4065	4065	4065	0
79	20241126	172400	749927265	4065	4065	4065	4065	0
80	20241126	172300	749927265	4065	4065	4065	4065	0
81	20241126	172200	749927265	4065	4065	4065	4065	0
82	20241126	172100	749927265	4065	4065	4065	4065	0
83	20241126	172000	749927265	4065	4065	4065	4065	0
84	20241126	171900	749927265	4065	4065	4065	4065	0
85	20241126	171800	749927265	4065	4065	4065	4065	0
86	20241126	171700	749927265	4065	4065	4065	4065	0
87	20241126	171600	749927265	4065	4065	4065	4065	0
88	20241126	171500	749927265	4065	4065	4065	4065	0
89	20241126	171400	749927265	4065	4065	4065	4065	0
90	20241126	171300	749927265	4065	4065	4065	4065	0
91	20241126	171200	749927265	4065	4065	4065	4065	0
92	20241126	171100	749927265	4065	4065	4065	4065	9558
93	20241126	171000	749927265	4065	4065	4065	4065	0
94	20241126	170900	749927265	4065	4065	4065	4065	0
95	20241126	170800	749927265	4065	4065	4065	4065	0
96	20241126	170700	749927265	4065	4065	4065	4065	0
97	20241126	170600	749927265	4065	4065	4065	4065	0
98	20241126	170500	749927265	4065	4065	4065	4065	0
99	20241126	170400	749927265	4065	4065	4065	4065	0
100	20241126	170300	749927265	4065	4065	4065	4065	0
101	20241126	170200	749927265	4065	4065	4065	4065	0
102	20241126	170100	749927265	4065	4065	4065	4065	0
103	20241126	170000	749927265	4065	4065	4065	4065	0
104	20241126	165900	749927265	4065	4065	4065	4065	0
105	20241126	165800	749927265	4065	4065	4065	4065	0
106	20241126	165700	749927265	4065	4065	4065	4065	0
107	20241126	165600	749927265	4065	4065	4065	4065	0
108	20241126	165500	749927265	4065	4065	4065	4065	0
109	20241126	165400	749927265	4065	4065	4065	4065	0
110	20241126	165300	749927265	4065	4065	4065	4065	0
111	20241126	165200	749927265	4065	4065	4065	4065	0
112	20241126	165100	749927265	4065	4065	4065	4065	0
113	20241126	165000	749927265	4065	4065	4065	4065	0
114	20241126	164900	749927265	4065	4065	4065	4065	0
115	20241126	164800	749927265	4065	4065	4065	4065	0
116	20241126	164700	749927265	4065	4065	4065	4065	0
117	20241126	164600	749927265	4065	4065	4065	4065	0
118	20241126	164500	749927265	4065	4065	4065	4065	0
119	20241126	164400	749927265	4065	4065	4065	4065	0
120	20241126	164300	749927265	4065	4065	4065	4065	0
121	20241126	164200	749927265	4065	4065	4065	4065	0
122	20241126	164100	749927265	4065	4065	4065	4065	9558
123	20241126	164000	749927265	4065	4065	4065	4065	0
124	20241126	163900	749927265	4065	4065	4065	4065	0
125	20241126	163800	749927265	4065	4065	4065	4065	0
126	20241126	163700	749927265	4065	4065	4065	4065	0
127	20241126	163600	749927265	4065	4065	4065	4065	0
128	20241126	163500	749927265	4065	4065	4065	4065	0
129	20241126	163400	749927265	4065	4065	4065	4065	0
130	20241126	163300	749927265	4065	4065	4065	4065	0
131	20241126	163200	749927265	4065	4065	4065	4065	0
132	20241126	163100	749927265	4065	4065	4065	4065	0
133	20241126	163000	749927265	4065	4065	4065	4065	0
134	20241126	162900	749927265	4065	4065	4065	4065	0
135	20241126	162800	749927265	4065	4065	4065	4065	0
136	20241126	162700	749927265	4065	4065	4065	4065	0
137	20241126	162600	749927265	4065	4065	4065	4065	0
138	20241126	162500	749927265	4065	4065	4065	4065	0
139	20241126	162400	749927265	4065	4065	4065	4065	0
140	20241126	162300	749927265	4065	4065	4065	4065	0
141	20241126	162200	749927265	4065	4065	4065	4065	0
142	20241126	162100	749927265	4065	4065	4065	4065	0
143	20241126	162000	749927265	4065	4065	4065	4065	0
144	20241126	161900	749927265	4065	4065	4065	4065	0
145	20241126	161800	749927265	4065	4065	4065	4065	0
146	20241126	161700	749927265	4065	4065	4065	4065	0
147	20241126	161600	749927265	4065	4065	4065	4065	0
148	20241126	161500	749927265	4065	4065	4065	4065	0
149	20241126	161400	749927265	4065	4065	4065	4065	0
150	20241126	161300	749927265	4065	4065	4065	4065	0
151	20241126	161200	749927265	4065	4065	4065	4065	0
152	20241126	161100	749927265	4065	4065	4065	4065	9558
153	20241126	161000	749927265	4065	4065	4065	4065	0
154	20241126	160900	749927265	4065	4065	4065	4065	0
155	20241126	160800	749927265	4065	4065	4065	4065	0
156	20241126	160700	749927265	4065	4065	4065	4065	0
157	20241126	160600	749927265	4065	4065	4065	4065	0
158	20241126	160500	749927265	4065	4065	4065	4065	0
159	20241126	160400	749927265	4065	4065	4065	4065	0
160	20241126	160300	749927265	4065	4065	4065	4065	0
161	20241126	160200	749927265	4065	4065	4065	4065	0
162	20241126	160100	749927265	4065	4065	4065	4065	0
163	20241126	160000	749927265	4065	4065	4065	4065	0
164	20241126	155900	749927265	4065	4065	4065	4065	0
165	20241126	155800	749927265	4065	4065	4065	4065	0
166	20241126	155700	749927265	4065	4065	4065	4065	0
167	20241126	155600	749927265	4065	4065	4065	4065	0
168	20241126	155500	749927265	4065	4065	4065	4065	0
169	20241126	155400	749927265	4065	4065	4065	4065	0
170	20241126	155300	749927265	4065	4065	4065	4065	0
171	20241126	155200	749927265	4065	4065	4065	4065	0
172	20241126	155100	749927265	4065	4065	4065	4065	0
173	20241126	155000	749927265	4065	4065	4065	4065	0
174	20241126	154900	749927265	4065	4065	4065	4065	0
175	20241126	154800	749927265	4065	4065	4065	4065	0
176	20241126	154700	749927265	4065	4065	4065	4065	0
177	20241126	154600	749927265	4065	4065	4065	4065	0
178	20241126	154500	749927265	4065	4065	4065	4065	0
179	20241126	154400	749927265	4065	4065	4065	4065	0
180	20241126	154300	749927265	4065	4065	4065	4065	0
181	20241126	154200	749927265	4065	4065	4065	4065	0
182	20241126	154100	749927265	4065	4065	4065	4065	9558
183	20241126	154000	749927265	4065	4065	4065	4065	0
184	20241126	153900	749927265	4065	4065	4065	4065	0
185	20241126	153800	749927265	4065	4065	4065	4065	0
186	20241126	153700	749927265	4065	4065	4065	4065	0
187	20241126	153600	749927265	4065	4065	4065	4065	0
188	20241126	153500	749927265	4065	4065	4065	4065	0
189	20241126	153400	749927265	4065	4065	4065	4065	0
190	20241126	153300	749927265	4065	4065	4065	4065	0
191	20241126	153200	749927265	4065	4065	4065	4065	0
192	20241126	153100	749927265	4065	4065	4065	4065	0
193	20241126	153000	749927265	4065	4065	4065	4065	9558
194	20241126	152900	711073995	4075	4075	4075	4075	0
195	20241126	152800	711073995	4075	4075	4075	4075	0
196	20241126	152700	711073995	4075	4075	4075	4075	0
197	20241126	152600	711073995	4075	4075	4075	4075	0
198	20241126	152500	711073995	4075	4075	4075	4075	0
199	20241126	152400	711073995	4075	4075	4075	4075	0
200	20241126	152300	711073995	4075	4075	4075	4075	0
201	20241126	152200	711073995	4075	4075	4075	4075	0
202	20241126	152100	711073995	4075	4075	4075	4075	0
203	20241126	152000	711073995	4075	4075	4075	4075	0
204	20241126	151900	711073995	4075	4080	4080	4075	298
205	20241126	151800	709859220	4080	4075	4080	4070	247
206	20241126	151700	708852010	4070	4070	4070	4070	5
207	20241126	151600	708831660	4070	4075	4075	4070	131
208	20241126	151500	708297840	4075	4075	4075	4075	19
209	20241126	151400	708220415	4075	4075	4075	4075	15
210	20241126	151300	708159290	4075	4055	4075	4055	20
211	20241126	151200	708077810	4055	4070	4070	4055	1183
212	20241126	151100	703265500	4070	4075	4075	4070	251
213	20241126	151000	702243680	4075	4075	4080	4070	69
214	20241126	150900	701962420	4080	4080	4080	4080	1
215	20241126	150800	701958340	4080	4070	4080	4070	5019
216	20241126	150700	681495280	4070	4075	4075	4070	36
217	20241126	150600	681348665	4050	4075	4075	4050	5010
218	20241126	150500	661029045	4070	4075	4075	4070	19
219	20241126	150400	660951625	4070	4070	4075	4070	257
220	20241126	150300	659904920	4070	4065	4070	4065	129
221	20241126	150200	659380440	4070	4070	4070	4070	34
222	20241126	150100	659242060	4070	4065	4070	4065	54
223	20241126	150000	659022310	4070	4065	4070	4065	269
224	20241126	145900	657927485	4065	4065	4065	4065	2
225	20241126	145800	657919355	4065	4065	4065	4065	53
226	20241126	145700	657703910	4065	4065	4065	4065	77
227	20241126	145600	657390905	4060	4060	4060	4060	131
228	20241126	145500	656859045	4070	4065	4070	4065	23
229	20241126	145400	656765455	4055	4060	4065	4055	56
230	20241126	145300	656538080	4060	4065	4065	4060	306
231	20241126	145200	655295670	4065	4065	4065	4065	26
232	20241126	145100	655189980	4065	4065	4065	4065	25
233	20241126	145000	655088355	4060	4060	4060	4060	140
234	20241126	144900	654519955	4060	4065	4065	4060	22
235	20241126	144800	654430545	4065	4065	4065	4065	11
236	20241126	144700	654385830	4060	4070	4070	4060	35
237	20241126	144600	654243540	4065	4070	4070	4065	39
238	20241126	144500	654084910	4065	4065	4065	4065	6
239	20241126	144400	654060520	4070	4065	4070	4065	30
240	20241126	144300	653938430	4065	4070	4070	4065	140
241	20241126	144200	653369235	4065	4065	4065	4065	1
242	20241126	144100	653365170	4070	4070	4070	4070	19
243	20241126	144000	653287840	4070	4070	4070	4070	0
244	20241126	143900	653287840	4070	4070	4070	4070	30
245	20241126	143800	653165740	4070	4065	4070	4065	5604
246	20241126	143700	630385025	4060	4060	4060	4060	1716
247	20241126	143600	623418065	4060	4060	4060	4060	219
248	20241126	143500	622528925	4055	4060	4060	4055	21
249	20241126	143400	622443675	4055	4055	4060	4055	212
250	20241126	143300	621583315	4055	4055	4060	4055	75
251	20241126	143200	621279100	4060	4055	4060	4055	244
252	20241126	143100	620289650	4055	4055	4060	4055	385
253	20241126	143000	618728380	4060	4060	4060	4055	41
254	20241126	142900	618562000	4050	4055	4055	4050	34
255	20241126	142800	618424135	4055	4055	4060	4055	49
256	20241126	142700	618225350	4060	4055	4060	4055	622
257	20241126	142600	615703135	4055	4055	4060	4055	1393
258	20241126	142500	610054515	4060	4055	4060	4055	71
259	20241126	142400	609766375	4060	4055	4060	4055	405
260	20241126	142300	608122095	4060	4055	4060	4055	96
261	20241126	142200	607732720	4055	4060	4065	4055	1073
262	20241126	142100	603376335	4060	4065	4065	4060	601
263	20241126	142000	600936270	4065	4060	4065	4060	1581
264	20241126	141900	594517315	4065	4065	4065	4065	670
265	20241126	141800	591793765	4065	4065	4065	4065	1
266	20241126	141700	591789700	4060	4065	4065	4060	19
267	20241126	141600	591712470	4065	4065	4065	4065	10
268	20241126	141500	591671820	4065	4065	4065	4065	228
269	20241126	141400	590745000	4065	4065	4065	4060	221
270	20241126	141300	589846885	4065	4055	4065	4055	10
271	20241126	141200	589806250	4060	4065	4065	4060	42
272	20241126	141100	589635715	4055	4060	4065	4055	229
273	20241126	141000	588704935	4060	4060	4060	4060	111
274	20241126	140900	588254275	4060	4060	4060	4055	1066
275	20241126	140800	583931315	4060	4060	4060	4055	112
276	20241126	140700	583476605	4060	4060	4060	4060	28
277	20241126	140600	583362925	4060	4060	4065	4055	1396
278	20241126	140500	577695055	4060	4065	4065	4060	139
279	20241126	140400	577130700	4065	4065	4065	4065	28
280	20241126	140300	577016880	4065	4065	4065	4055	63
281	20241126	140200	576760995	4055	4060	4065	4055	29
282	20241126	140100	576643350	4060	4060	4065	4060	531
283	20241126	140000	574485075	4055	4060	4060	4055	14
284	20241126	135900	574428240	4060	4060	4060	4055	89
285	20241126	135800	574067165	4060	4060	4060	4055	193
286	20241126	135700	573284405	4060	4060	4065	4060	4204
287	20241126	135600	556216160	4065	4060	4065	4060	1658
288	20241126	135500	549479655	4060	4055	4060	4055	37
289	20241126	135400	549329485	4060	4060	4060	4060	17
290	20241126	135300	549260465	4060	4060	4060	4055	47
291	20241126	135200	549069650	4060	4060	4060	4055	1027
292	20241126	135100	544905030	4060	4060	4060	4060	29
293	20241126	135000	544787290	4060	4060	4060	4060	28
294	20241126	134900	544673610	4060	4060	4060	4060	9
295	20241126	134800	544637070	4060	4060	4060	4055	30
296	20241126	134700	544515275	4060	4060	4060	4060	36
297	20241126	134600	544369115	4060	4060	4060	4060	12
298	20241126	134500	544320395	4060	4065	4065	4060	29
299	20241126	134400	544202640	4065	4065	4065	4060	62
300	20241126	134300	543950670	4065	4065	4065	4055	231
301	20241126	134200	543013675	4065	4065	4065	4055	80
302	20241126	134100	542688755	4065	4065	4065	4055	121
303	20241126	134000	542197890	4055	4060	4065	4055	200
304	20241126	133900	541385790	4060	4065	4065	4060	32
305	20241126	133800	541255745	4065	4065	4065	4065	20
306	20241126	133700	541174445	4065	4060	4065	4060	82
307	20241126	133600	540841245	4060	4065	4065	4055	123
308	20241126	133500	540341565	4055	4060	4065	4055	135
309	20241126	133400	539793835	4060	4065	4065	4060	39
310	20241126	133300	539635375	4065	4060	4065	4060	223
311	20241126	133200	538729975	4060	4060	4060	4060	31
312	20241126	133100	538604115	4060	4060	4060	4055	30
313	20241126	133000	538482325	4060	4060	4060	4055	26
314	20241126	132900	538376770	4060	4060	4060	4060	46
315	20241126	132800	538190010	4060	4065	4065	4055	8918
316	20241126	132700	501982925	4065	4065	4065	4065	32
317	20241126	132600	501852845	4065	4065	4065	4060	63
318	20241126	132500	501596815	4065	4065	4065	4060	262
319	20241126	132400	500532995	4065	4065	4065	4060	37
320	20241126	132300	500382595	4065	4065	4065	4065	63
321	20241126	132200	500126500	4065	4065	4065	4065	13
322	20241126	132100	500073655	4065	4065	4065	4065	44
323	20241126	132000	499894795	4065	4065	4065	4065	16
324	20241126	131900	499829755	4065	4065	4065	4065	45
325	20241126	131800	499646830	4065	4065	4065	4065	26
326	20241126	131700	499541140	4060	4065	4065	4060	24
327	20241126	131600	499443585	4065	4070	4070	4065	51
328	20241126	131500	499236265	4070	4070	4070	4060	571
329	20241126	131400	496917715	4070	4060	4070	4060	500
330	20241126	131300	494887445	4060	4065	4065	4060	40
331	20241126	131200	494724980	4065	4065	4065	4055	24
332	20241126	131100	494627430	4070	4070	4070	4060	1328
333	20241126	131000	489235280	4070	4070	4070	4065	230
334	20241126	130900	488300190	4070	4070	4070	4065	41
335	20241126	130800	488133375	4070	4070	4070	4070	50
336	20241126	130700	487929875	4070	4070	4070	4065	31
337	20241126	130600	487803720	4060	4070	4070	4060	8
338	20241126	130500	487771170	4070	4070	4070	4055	4467
339	20241126	130400	469656385	4070	4070	4070	4055	5042
340	20241126	130300	449135570	4060	4070	4070	4055	89
341	20241126	130200	448774060	4070	4070	4070	4055	577
342	20241126	130100	446433170	4070	4070	4070	4060	12
343	20241126	130000	446384360	4070	4070	4070	4055	128
344	20241126	125900	445863415	4070	4070	4070	4060	30
345	20241126	125800	445741345	4070	4070	4070	4060	11
346	20241126	125700	445696605	4070	4070	4070	4060	61
347	20241126	125600	445448635	4065	4065	4065	4065	6
348	20241126	125500	445424245	4065	4065	4065	4065	27
349	20241126	125400	445314490	4065	4065	4065	4060	298
350	20241126	125300	444103350	4065	4065	4065	4065	506
351	20241126	125200	442046460	4065	4065	4070	4065	48
352	20241126	125100	441851235	4065	4065	4065	4065	28
353	20241126	125000	441737415	4065	4065	4065	4065	49
354	20241126	124900	441538230	4065	4060	4065	4060	127
355	20241126	124800	441022085	4060	4060	4060	4060	119
356	20241126	124700	440538945	4065	4065	4065	4060	802
357	20241126	124600	437282675	4065	4065	4065	4065	52
358	20241126	124500	437071295	4065	4065	4065	4065	10
359	20241126	124400	437030645	4065	4065	4065	4065	45
360	20241126	124300	436847720	4065	4065	4065	4060	101
361	20241126	124200	436437270	4070	4070	4070	4060	71
362	20241126	124100	436148930	4070	4065	4070	4065	47
363	20241126	124000	435957850	4065	4070	4070	4065	20
364	20241126	123900	435876530	4070	4065	4070	4065	37
365	20241126	123800	435726015	4065	4070	4070	4065	242
366	20241126	123700	434742280	4070	4070	4070	4070	9
367	20241126	123600	434705650	4070	4070	4070	4070	27
368	20241126	123500	434595760	4070	4070	4070	4070	30
369	20241126	123400	434473660	4070	4070	4070	4065	48
370	20241126	123300	434278385	4070	4065	4070	4060	62
371	20241126	123200	434026230	4070	4065	4070	4065	55
372	20241126	123100	433802640	4065	4065	4065	4060	44
373	20241126	123000	433623790	4065	4070	4070	4065	32
374	20241126	122900	433493620	4070	4065	4070	4065	106
375	20241126	122800	433062700	4070	4070	4070	4070	127
376	20241126	122700	432545810	4070	4070	4070	4060	610
377	20241126	122600	430068835	4065	4070	4070	4065	1244
378	20241126	122500	425006805	4070	4070	4070	4070	34
379	20241126	122400	424868425	4070	4070	4070	4070	13
380	20241126	122300	424815515	4070	4070	4070	4070	144
381	20241126	122200	424229435	4070	4070	4070	4070	33
382	20241126	122100	424095125	4070	4070	4070	4070	10
383	20241126	122000	424054425	4070	4070	4070	4070	80
384	20241126	121900	423728825	4070	4070	4070	4070	26
385	20241126	121800	423623005	4070	4070	4070	4070	74
386	20241126	121700	423321825	4070	4065	4075	4060	1108
387	20241126	121600	418812805	4065	4065	4065	4065	9
388	20241126	121500	418776220	4065	4065	4065	4065	27
389	20241126	121400	418666465	4065	4065	4065	4065	30
390	20241126	121300	418544515	4065	4065	4065	4065	8
391	20241126	121200	418511995	4065	4065	4065	4065	28
392	20241126	121100	418398175	4065	4065	4065	4060	659
393	20241126	121000	415722340	4065	4065	4065	4065	24
394	20241126	120900	415624780	4065	4065	4065	4065	34
395	20241126	120800	415486570	4065	4065	4065	4065	7
396	20241126	120700	415458115	4065	4065	4065	4060	79
397	20241126	120600	415137180	4065	4065	4065	4065	228
398	20241126	120500	414210360	4065	4065	4065	4065	54
399	20241126	120400	413990850	4065	4065	4065	4065	44
400	20241126	120300	413811990	4065	4065	4065	4065	27
401	20241126	120200	413702235	4065	4065	4065	4060	27
402	20241126	120100	413592505	4065	4065	4065	4060	84
403	20241126	120000	413251300	4065	4065	4065	4065	102
404	20241126	115900	412836670	4065	4065	4065	4065	29
405	20241126	115800	412718785	4065	4065	4065	4060	5
406	20241126	115700	412698465	4065	4065	4065	4065	22
407	20241126	115600	412609035	4065	4065	4065	4065	26
408	20241126	115500	412503345	4065	4065	4065	4065	1
409	20241126	115400	412499280	4065	4065	4065	4060	56
410	20241126	115300	412271805	4065	4065	4065	4065	5
411	20241126	115200	412251480	4065	4065	4065	4065	19
412	20241126	115100	412174245	4065	4065	4065	4065	35
413	20241126	115000	412031970	4060	4060	4065	4060	103
414	20241126	114900	411613785	4065	4065	4065	4060	80
415	20241126	114800	411288835	4065	4065	4065	4065	15
416	20241126	114700	411227860	4065	4065	4065	4065	30
417	20241126	114600	411105910	4065	4060	4065	4060	63
418	20241126	114500	410850075	4065	4065	4065	4060	38
419	20241126	114400	410695630	4065	4060	4065	4060	137
420	20241126	114300	410139230	4065	4065	4065	4065	276
421	20241126	114200	409017290	4065	4065	4065	4060	6
422	20241126	114100	408992910	4065	4065	4065	4065	29
423	20241126	114000	408875025	4065	4065	4065	4065	20
424	20241126	113900	408793725	4065	4065	4065	4065	1032
425	20241126	113800	404598645	4065	4065	4065	4065	120
426	20241126	113700	404110845	4065	4065	4065	4060	1078
427	20241126	113600	399729110	4065	4060	4065	4060	2033
428	20241126	113500	391474445	4060	4060	4060	4060	183
429	20241126	113400	390731465	4060	4060	4060	4060	76
430	20241126	113300	390422905	4060	4060	4060	4055	50
431	20241126	113200	390220025	4060	4060	4060	4060	48
432	20241126	113100	390025145	4065	4065	4065	4065	35
433	20241126	113000	389882870	4060	4065	4065	4060	25
434	20241126	112900	389781280	4060	4065	4065	4060	534
435	20241126	112800	387613185	4065	4065	4065	4060	190
436	20241126	112700	386841635	4065	4070	4070	4065	38
437	20241126	112600	386687020	4070	4070	4070	4070	10
438	20241126	112500	386646320	4065	4070	4070	4065	52
439	20241126	112400	386434795	4070	4070	4070	4070	6
440	20241126	112300	386410375	4070	4070	4070	4070	29
441	20241126	112200	386292345	4060	4070	4070	4060	32
442	20241126	112100	386162120	4070	4065	4070	4065	410
443	20241126	112000	384495420	4070	4065	4070	4060	60
444	20241126	111900	384251440	4065	4065	4065	4065	2030
445	20241126	111800	375999490	4065	4065	4065	4065	11
446	20241126	111700	375954775	4065	4065	4065	4060	102
447	20241126	111600	375540195	4065	4065	4065	4065	307
448	20241126	111500	374292240	4065	4065	4065	4065	240
449	20241126	111400	373316640	4065	4065	4065	4065	48
450	20241126	111300	373121520	4065	4065	4065	4065	11
451	20241126	111200	373076805	4065	4065	4065	4060	94
452	20241126	111100	372694700	4065	4065	4065	4065	11
453	20241126	111000	372649985	4065	4070	4070	4065	55
454	20241126	110900	372426250	4065	4065	4065	4065	27
455	20241126	110800	372316495	4065	4065	4065	4060	3058
456	20241126	110700	359886390	4065	4065	4065	4065	1
457	20241126	110600	359882325	4065	4065	4065	4060	55
458	20241126	110500	359658900	4065	4065	4065	4065	11
459	20241126	110400	359614185	4065	4060	4065	4060	11
460	20241126	110300	359569475	4065	4060	4065	4060	35
461	20241126	110200	359427280	4065	4065	4065	4065	11
462	20241126	110100	359382565	4065	4065	4065	4060	51
463	20241126	110000	359175255	4070	4065	4070	4065	11
464	20241126	105900	359130490	4070	4070	4070	4070	10
465	20241126	105800	359089790	4070	4070	4070	4070	14
466	20241126	105700	359032810	4050	4070	4070	4050	2458
467	20241126	105600	349077180	4070	4065	4070	4050	998
468	20241126	105500	345029250	4070	4070	4070	4065	31
469	20241126	105400	344903180	4070	4070	4070	4070	12
470	20241126	105300	344854340	4070	4070	4070	4070	23
471	20241126	105200	344760730	4060	4070	4070	4060	167
472	20241126	105100	344081810	4070	4065	4070	4065	84
473	20241126	105000	343740235	4070	4070	4070	4065	133
474	20241126	104900	343199535	4070	4070	4070	4070	35
475	20241126	104800	343057085	4070	4070	4070	4070	61
476	20241126	104700	342808815	4070	4070	4070	4070	15
477	20241126	104600	342747765	4070	4070	4070	4065	31
478	20241126	104500	342621610	4070	4060	4070	4060	1378
479	20241126	104400	337013655	4060	4060	4060	4060	13
480	20241126	104300	336960875	4060	4065	4065	4055	32
481	20241126	104200	336831025	4055	4065	4065	4055	18
482	20241126	104100	336757865	4065	4065	4065	4065	266
483	20241126	104000	335676575	4050	4060	4065	4050	4797
484	20241126	103900	316233560	4060	4060	4060	4060	81
485	20241126	103800	315904700	4060	4065	4065	4055	161
486	20241126	103700	315251765	4065	4055	4065	4055	36
487	20241126	103600	315105625	4055	4060	4065	4055	29
488	20241126	103500	314987970	4055	4060	4060	4055	635
489	20241126	103400	312412890	4060	4060	4060	4055	323
490	20241126	103300	311101710	4060	4060	4060	4060	14
491	20241126	103200	311044870	4060	4060	4060	4060	62
492	20241126	103100	310793150	4060	4060	4060	4060	12
493	20241126	103000	310744430	4060	4065	4065	4060	54
494	20241126	102900	310525160	4065	4060	4065	4060	13
495	20241126	102800	310472365	4060	4055	4060	4055	22
496	20241126	102700	310383095	4060	4060	4060	4060	206
497	20241126	102600	309546735	4060	4060	4060	4060	37
498	20241126	102500	309396515	4060	4060	4060	4060	34
499	20241126	102400	309258475	4065	4060	4065	4060	44
500	20241126	102300	309079825	4060	4060	4060	4060	22
501	20241126	102200	308990505	4060	4060	4065	4060	403
502	20241126	102100	307354320	4060	4060	4060	4060	138
503	20241126	102000	306794040	4060	4060	4060	4060	31
504	20241126	101900	306668180	4060	4060	4060	4060	12
505	20241126	101800	306619460	4065	4055	4065	4055	64
506	20241126	101700	306359920	4055	4065	4065	4055	86
507	20241126	101600	306011070	4065	4065	4065	4065	2
508	20241126	101500	306002940	4055	4055	4055	4055	39
509	20241126	101400	305844795	4055	4055	4055	4055	319
510	20241126	101300	304551250	4060	4060	4060	4055	345
511	20241126	101200	303150555	4060	4060	4060	4060	13
512	20241126	101100	303097775	4055	4050	4055	4050	89
513	20241126	101000	302736905	4055	4055	4055	4050	22
514	20241126	100900	302647715	4055	4055	4060	4050	263
515	20241126	100800	301581645	4060	4060	4060	4055	44
516	20241126	100700	301403025	4060	4060	4060	4050	6421
517	20241126	100600	275393370	4055	4060	4060	4055	163
518	20241126	100500	274732205	4055	4060	4060	4055	133
519	20241126	100400	274192810	4055	4055	4055	4055	451
520	20241126	100300	272364005	4055	4060	4060	4055	81
521	20241126	100200	272035520	4060	4055	4060	4055	1052
522	20241126	100100	267769525	4060	4060	4060	4055	1130
523	20241126	100000	263187185	4060	4065	4065	4060	1123
524	20241126	095900	258627700	4065	4065	4065	4060	49
525	20241126	095800	258428520	4065	4065	4065	4065	156
526	20241126	095700	257794380	4065	4065	4065	4060	586
527	20241126	095600	255415120	4065	4065	4065	4065	44
528	20241126	095500	255236260	4065	4070	4070	4065	1054
529	20241126	095400	250951665	4070	4070	4070	4065	888
530	20241126	095300	247341250	4070	4070	4070	4070	231
531	20241126	095200	246401080	4070	4065	4070	4065	352
532	20241126	095100	244970160	4065	4065	4065	4065	352
533	20241126	095000	243539280	4065	4075	4075	4065	811
534	20241126	094900	240241930	4075	4070	4075	4065	1012
535	20241126	094800	236128050	4070	4075	4075	4070	321
536	20241126	094700	234819980	4070	4075	4075	4065	1752
537	20241126	094600	227690905	4070	4065	4075	4065	4
538	20241126	094500	227674625	4070	4070	4075	4070	320
539	20241126	094400	226372220	4065	4065	4070	4065	162
540	20241126	094300	225713685	4065	4060	4065	4060	51
541	20241126	094200	225506600	4060	4060	4060	4060	290
542	20241126	094100	224329200	4060	4060	4060	4055	46
543	20241126	094000	224142490	4060	4060	4060	4060	47
544	20241126	093900	223951670	4060	4055	4060	4055	1949
545	20241126	093800	216048355	4055	4070	4070	4050	6230
546	20241126	093700	190760055	4065	4070	4070	4065	162
547	20241126	093600	190101295	4080	4075	4080	4075	24
548	20241126	093500	190003415	4075	4075	4075	4065	134
549	20241126	093400	189457805	4075	4065	4075	4065	187
550	20241126	093300	188697550	4065	4065	4080	4065	618
551	20241126	093200	186182700	4080	4085	4085	4065	1127
552	20241126	093100	181596635	4085	4080	4100	4080	1596
553	20241126	093000	175063680	4080	4075	4080	4070	657
554	20241126	092900	172388570	4070	4070	4080	4070	1867
555	20241126	092800	164772700	4070	4065	4070	4065	179
556	20241126	092700	164044215	4060	4065	4065	4060	278
557	20241126	092600	162914150	4065	4075	4075	4065	708
558	20241126	092500	160032925	4070	4070	4070	4070	260
559	20241126	092400	158974725	4070	4070	4070	4070	551
560	20241126	092300	156732155	4060	4065	4070	4060	1527
561	20241126	092200	150523405	4070	4090	4090	4070	139
562	20241126	092100	149957320	4090	4065	4090	4065	399
563	20241126	092000	148331735	4065	4065	4065	4065	365
564	20241126	091900	146848010	4065	4065	4070	4065	3
565	20241126	091800	146835810	4065	4070	4070	4065	526
566	20241126	091700	144695590	4070	4070	4070	4065	227
567	20241126	091600	143771750	4070	4070	4070	4065	319
568	20241126	091500	142473670	4070	4085	4085	4070	4023
569	20241126	091400	126094020	4085	4080	4105	4075	658
570	20241126	091300	123409015	4080	4085	4130	4080	1098
571	20241126	091200	118927370	4135	4085	4135	4085	185
572	20241126	091100	118170815	4080	4080	4080	4075	627
573	20241126	091000	115612710	4080	4090	4090	4080	451
574	20241126	090900	113772620	4070	4080	4090	4070	2275
575	20241126	090800	104503580	4090	4115	4115	4075	2513
576	20241126	090700	94245975	4115	4180	4180	4085	8833
577	20241126	090600	57587615	4220	4220	4220	4220	0
578	20241126	090500	57587615	4220	4220	4220	4220	0
579	20241126	090400	57587615	4220	4070	4220	4070	8404
580	20241126	090300	22787515	4065	4075	4080	4065	2632
581	20241126	090200	12063515	4075	4090	4090	4070	66
582	20241126	090100	11794525	4065	4065	4065	4065	435
583	20241126	090000	10026250	4065	4055	4065	4055	2467