KissMeData/073010/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195200	1157604550	4375	4375	4375	4375	9488
3	20241126	195100	1157604550	4375	4375	4375	4375	0
4	20241126	195000	1157604550	4375	4375	4375	4375	0
5	20241126	194900	1157604550	4375	4375	4375	4375	0
6	20241126	194800	1157604550	4375	4375	4375	4375	0
7	20241126	194700	1157604550	4375	4375	4375	4375	0
8	20241126	194600	1157604550	4375	4375	4375	4375	0
9	20241126	194500	1157604550	4375	4375	4375	4375	0
10	20241126	194400	1157604550	4375	4375	4375	4375	0
11	20241126	194300	1157604550	4375	4375	4375	4375	0
12	20241126	194200	1157604550	4375	4375	4375	4375	0
13	20241126	194100	1157604550	4375	4375	4375	4375	0
14	20241126	194000	1157604550	4375	4375	4375	4375	0
15	20241126	193900	1157604550	4375	4375	4375	4375	0
16	20241126	193800	1157604550	4375	4375	4375	4375	0
17	20241126	193700	1157604550	4375	4375	4375	4375	0
18	20241126	193600	1157604550	4375	4375	4375	4375	0
19	20241126	193500	1157604550	4375	4375	4375	4375	0
20	20241126	193400	1157604550	4375	4375	4375	4375	0
21	20241126	193300	1157604550	4375	4375	4375	4375	0
22	20241126	193200	1157604550	4375	4375	4375	4375	0
23	20241126	193100	1157604550	4375	4375	4375	4375	0
24	20241126	193000	1157604550	4375	4375	4375	4375	0
25	20241126	192900	1157604550	4375	4375	4375	4375	0
26	20241126	192800	1157604550	4375	4375	4375	4375	0
27	20241126	192700	1157604550	4375	4375	4375	4375	0
28	20241126	192600	1157604550	4375	4375	4375	4375	0
29	20241126	192500	1157604550	4375	4375	4375	4375	0
30	20241126	192400	1157604550	4375	4375	4375	4375	0
31	20241126	192300	1157604550	4375	4375	4375	4375	0
32	20241126	192200	1157604550	4375	4375	4375	4375	9488
33	20241126	192100	1157604550	4375	4375	4375	4375	0
34	20241126	192000	1157604550	4375	4375	4375	4375	0
35	20241126	191900	1157604550	4375	4375	4375	4375	0
36	20241126	191800	1157604550	4375	4375	4375	4375	0
37	20241126	191700	1157604550	4375	4375	4375	4375	0
38	20241126	191600	1157604550	4375	4375	4375	4375	0
39	20241126	191500	1157604550	4375	4375	4375	4375	0
40	20241126	191400	1157604550	4375	4375	4375	4375	0
41	20241126	191300	1157604550	4375	4375	4375	4375	0
42	20241126	191200	1157604550	4375	4375	4375	4375	0
43	20241126	191100	1157604550	4375	4375	4375	4375	0
44	20241126	191000	1157604550	4375	4375	4375	4375	0
45	20241126	190900	1157604550	4375	4375	4375	4375	0
46	20241126	190800	1157604550	4375	4375	4375	4375	0
47	20241126	190700	1157604550	4375	4375	4375	4375	0
48	20241126	190600	1157604550	4375	4375	4375	4375	0
49	20241126	190500	1157604550	4375	4375	4375	4375	0
50	20241126	190400	1157604550	4375	4375	4375	4375	0
51	20241126	190300	1157604550	4375	4375	4375	4375	0
52	20241126	190200	1157604550	4375	4375	4375	4375	0
53	20241126	190100	1157604550	4375	4375	4375	4375	0
54	20241126	190000	1157604550	4375	4375	4375	4375	0
55	20241126	185900	1157604550	4375	4375	4375	4375	0
56	20241126	185800	1157604550	4375	4375	4375	4375	0
57	20241126	185700	1157604550	4375	4375	4375	4375	0
58	20241126	185600	1157604550	4375	4375	4375	4375	0
59	20241126	185500	1157604550	4375	4375	4375	4375	0
60	20241126	185400	1157604550	4375	4375	4375	4375	0
61	20241126	185300	1157604550	4375	4375	4375	4375	0
62	20241126	185200	1157604550	4375	4375	4375	4375	9488
63	20241126	185100	1157604550	4375	4375	4375	4375	0
64	20241126	185000	1157604550	4375	4375	4375	4375	0
65	20241126	184900	1157604550	4375	4375	4375	4375	0
66	20241126	184800	1157604550	4375	4375	4375	4375	0
67	20241126	184700	1157604550	4375	4375	4375	4375	0
68	20241126	184600	1157604550	4375	4375	4375	4375	0
69	20241126	184500	1157604550	4375	4375	4375	4375	0
70	20241126	184400	1157604550	4375	4375	4375	4375	0
71	20241126	184300	1157604550	4375	4375	4375	4375	0
72	20241126	184200	1157604550	4375	4375	4375	4375	0
73	20241126	184100	1157604550	4375	4375	4375	4375	0
74	20241126	184000	1157604550	4375	4375	4375	4375	0
75	20241126	183900	1157604550	4375	4375	4375	4375	0
76	20241126	183800	1157604550	4375	4375	4375	4375	0
77	20241126	183700	1157604550	4375	4375	4375	4375	0
78	20241126	183600	1157604550	4375	4375	4375	4375	0
79	20241126	183500	1157604550	4375	4375	4375	4375	0
80	20241126	183400	1157604550	4375	4375	4375	4375	0
81	20241126	183300	1157604550	4375	4375	4375	4375	0
82	20241126	183200	1157604550	4375	4375	4375	4375	0
83	20241126	183100	1157604550	4375	4375	4375	4375	0
84	20241126	183000	1157604550	4375	4375	4375	4375	0
85	20241126	182900	1157604550	4375	4375	4375	4375	0
86	20241126	182800	1157604550	4375	4375	4375	4375	0
87	20241126	182700	1157604550	4375	4375	4375	4375	0
88	20241126	182600	1157604550	4375	4375	4375	4375	0
89	20241126	182500	1157604550	4375	4375	4375	4375	0
90	20241126	182400	1157604550	4375	4375	4375	4375	0
91	20241126	182300	1157604550	4375	4375	4375	4375	0
92	20241126	182200	1157604550	4375	4375	4375	4375	9488
93	20241126	182100	1157604550	4375	4375	4375	4375	0
94	20241126	182000	1157604550	4375	4375	4375	4375	0
95	20241126	181900	1157604550	4375	4375	4375	4375	0
96	20241126	181800	1157604550	4375	4375	4375	4375	0
97	20241126	181700	1157604550	4375	4375	4375	4375	0
98	20241126	181600	1157604550	4375	4375	4375	4375	0
99	20241126	181500	1157604550	4375	4375	4375	4375	0
100	20241126	181400	1157604550	4375	4375	4375	4375	0
101	20241126	181300	1157604550	4375	4375	4375	4375	0
102	20241126	181200	1157604550	4375	4375	4375	4375	0
103	20241126	181100	1157604550	4375	4375	4375	4375	0
104	20241126	181000	1157604550	4375	4375	4375	4375	0
105	20241126	180900	1157604550	4375	4375	4375	4375	0
106	20241126	180800	1157604550	4375	4375	4375	4375	0
107	20241126	180700	1157604550	4375	4375	4375	4375	0
108	20241126	180600	1157604550	4375	4375	4375	4375	0
109	20241126	180500	1157604550	4375	4375	4375	4375	0
110	20241126	180400	1157604550	4375	4375	4375	4375	0
111	20241126	180300	1157604550	4375	4375	4375	4375	0
112	20241126	180200	1157604550	4375	4375	4375	4375	0
113	20241126	180100	1157604550	4375	4375	4375	4375	0
114	20241126	180000	1157604550	4375	4375	4375	4375	0
115	20241126	175900	1157604550	4375	4375	4375	4375	0
116	20241126	175800	1157604550	4375	4375	4375	4375	0
117	20241126	175700	1157604550	4375	4375	4375	4375	0
118	20241126	175600	1157604550	4375	4375	4375	4375	0
119	20241126	175500	1157604550	4375	4375	4375	4375	0
120	20241126	175400	1157604550	4375	4375	4375	4375	0
121	20241126	175300	1157604550	4375	4375	4375	4375	0
122	20241126	175200	1157604550	4375	4375	4375	4375	9488
123	20241126	175100	1157604550	4375	4375	4375	4375	0
124	20241126	175000	1157604550	4375	4375	4375	4375	0
125	20241126	174900	1157604550	4375	4375	4375	4375	0
126	20241126	174800	1157604550	4375	4375	4375	4375	0
127	20241126	174700	1157604550	4375	4375	4375	4375	0
128	20241126	174600	1157604550	4375	4375	4375	4375	0
129	20241126	174500	1157604550	4375	4375	4375	4375	0
130	20241126	174400	1157604550	4375	4375	4375	4375	0
131	20241126	174300	1157604550	4375	4375	4375	4375	0
132	20241126	174200	1157604550	4375	4375	4375	4375	0
133	20241126	174100	1157604550	4375	4375	4375	4375	0
134	20241126	174000	1157604550	4375	4375	4375	4375	0
135	20241126	173900	1157604550	4375	4375	4375	4375	0
136	20241126	173800	1157604550	4375	4375	4375	4375	0
137	20241126	173700	1157604550	4375	4375	4375	4375	0
138	20241126	173600	1157604550	4375	4375	4375	4375	0
139	20241126	173500	1157604550	4375	4375	4375	4375	0
140	20241126	173400	1157604550	4375	4375	4375	4375	0
141	20241126	173300	1157604550	4375	4375	4375	4375	0
142	20241126	173200	1157604550	4375	4375	4375	4375	0
143	20241126	173100	1157604550	4375	4375	4375	4375	0
144	20241126	173000	1157604550	4375	4375	4375	4375	0
145	20241126	172900	1157604550	4375	4375	4375	4375	0
146	20241126	172800	1157604550	4375	4375	4375	4375	0
147	20241126	172700	1157604550	4375	4375	4375	4375	0
148	20241126	172600	1157604550	4375	4375	4375	4375	0
149	20241126	172500	1157604550	4375	4375	4375	4375	0
150	20241126	172400	1157604550	4375	4375	4375	4375	0
151	20241126	172300	1157604550	4375	4375	4375	4375	0
152	20241126	172200	1157604550	4375	4375	4375	4375	9488
153	20241126	172100	1157604550	4375	4375	4375	4375	0
154	20241126	172000	1157604550	4375	4375	4375	4375	0
155	20241126	171900	1157604550	4375	4375	4375	4375	0
156	20241126	171800	1157604550	4375	4375	4375	4375	0
157	20241126	171700	1157604550	4375	4375	4375	4375	0
158	20241126	171600	1157604550	4375	4375	4375	4375	0
159	20241126	171500	1157604550	4375	4375	4375	4375	0
160	20241126	171400	1157604550	4375	4375	4375	4375	0
161	20241126	171300	1157604550	4375	4375	4375	4375	0
162	20241126	171200	1157604550	4375	4375	4375	4375	0
163	20241126	171100	1157604550	4375	4375	4375	4375	0
164	20241126	171000	1157604550	4375	4375	4375	4375	0
165	20241126	170900	1157604550	4375	4375	4375	4375	0
166	20241126	170800	1157604550	4375	4375	4375	4375	0
167	20241126	170700	1157604550	4375	4375	4375	4375	0
168	20241126	170600	1157604550	4375	4375	4375	4375	0
169	20241126	170500	1157604550	4375	4375	4375	4375	0
170	20241126	170400	1157604550	4375	4375	4375	4375	0
171	20241126	170300	1157604550	4375	4375	4375	4375	0
172	20241126	170200	1157604550	4375	4375	4375	4375	0
173	20241126	170100	1157604550	4375	4375	4375	4375	0
174	20241126	170000	1157604550	4375	4375	4375	4375	0
175	20241126	165900	1157604550	4375	4375	4375	4375	0
176	20241126	165800	1157604550	4375	4375	4375	4375	0
177	20241126	165700	1157604550	4375	4375	4375	4375	0
178	20241126	165600	1157604550	4375	4375	4375	4375	0
179	20241126	165500	1157604550	4375	4375	4375	4375	0
180	20241126	165400	1157604550	4375	4375	4375	4375	0
181	20241126	165300	1157604550	4375	4375	4375	4375	0
182	20241126	165200	1157604550	4375	4375	4375	4375	9488
183	20241126	165100	1157604550	4375	4375	4375	4375	0
184	20241126	165000	1157604550	4375	4375	4375	4375	0
185	20241126	164900	1157604550	4375	4375	4375	4375	0
186	20241126	164800	1157604550	4375	4375	4375	4375	0
187	20241126	164700	1157604550	4375	4375	4375	4375	0
188	20241126	164600	1157604550	4375	4375	4375	4375	0
189	20241126	164500	1157604550	4375	4375	4375	4375	0
190	20241126	164400	1157604550	4375	4375	4375	4375	0
191	20241126	164300	1157604550	4375	4375	4375	4375	0
192	20241126	164200	1157604550	4375	4375	4375	4375	0
193	20241126	164100	1157604550	4375	4375	4375	4375	0
194	20241126	164000	1157604550	4375	4375	4375	4375	0
195	20241126	163900	1157604550	4375	4375	4375	4375	0
196	20241126	163800	1157604550	4375	4375	4375	4375	0
197	20241126	163700	1157604550	4375	4375	4375	4375	0
198	20241126	163600	1157604550	4375	4375	4375	4375	0
199	20241126	163500	1157604550	4375	4375	4375	4375	0
200	20241126	163400	1157604550	4375	4375	4375	4375	0
201	20241126	163300	1157604550	4375	4375	4375	4375	0
202	20241126	163200	1157604550	4375	4375	4375	4375	0
203	20241126	163100	1157604550	4375	4375	4375	4375	0
204	20241126	163000	1157604550	4375	4375	4375	4375	0
205	20241126	162900	1157604550	4375	4375	4375	4375	0
206	20241126	162800	1157604550	4375	4375	4375	4375	0
207	20241126	162700	1157604550	4375	4375	4375	4375	0
208	20241126	162600	1157604550	4375	4375	4375	4375	0
209	20241126	162500	1157604550	4375	4375	4375	4375	0
210	20241126	162400	1157604550	4375	4375	4375	4375	0
211	20241126	162300	1157604550	4375	4375	4375	4375	0
212	20241126	162200	1157604550	4375	4375	4375	4375	9488
213	20241126	162100	1157604550	4375	4375	4375	4375	0
214	20241126	162000	1157604550	4375	4375	4375	4375	0
215	20241126	161900	1157604550	4375	4375	4375	4375	0
216	20241126	161800	1157604550	4375	4375	4375	4375	0
217	20241126	161700	1157604550	4375	4375	4375	4375	0
218	20241126	161600	1157604550	4375	4375	4375	4375	0
219	20241126	161500	1157604550	4375	4375	4375	4375	0
220	20241126	161400	1157604550	4375	4375	4375	4375	0
221	20241126	161300	1157604550	4375	4375	4375	4375	0
222	20241126	161200	1157604550	4375	4375	4375	4375	0
223	20241126	161100	1157604550	4375	4375	4375	4375	0
224	20241126	161000	1157604550	4375	4375	4375	4375	0
225	20241126	160900	1157604550	4375	4375	4375	4375	0
226	20241126	160800	1157604550	4375	4375	4375	4375	0
227	20241126	160700	1157604550	4375	4375	4375	4375	0
228	20241126	160600	1157604550	4375	4375	4375	4375	0
229	20241126	160500	1157604550	4375	4375	4375	4375	0
230	20241126	160400	1157604550	4375	4375	4375	4375	0
231	20241126	160300	1157604550	4375	4375	4375	4375	0
232	20241126	160200	1157604550	4375	4375	4375	4375	0
233	20241126	160100	1157604550	4375	4375	4375	4375	0
234	20241126	160000	1157604550	4375	4375	4375	4375	0
235	20241126	155900	1157604550	4375	4375	4375	4375	0
236	20241126	155800	1157604550	4375	4375	4375	4375	0
237	20241126	155700	1157604550	4375	4375	4375	4375	0
238	20241126	155600	1157604550	4375	4375	4375	4375	0
239	20241126	155500	1157604550	4375	4375	4375	4375	0
240	20241126	155400	1157604550	4375	4375	4375	4375	0
241	20241126	155300	1157604550	4375	4375	4375	4375	0
242	20241126	155200	1157604550	4375	4375	4375	4375	9488
243	20241126	155100	1157604550	4375	4375	4375	4375	0
244	20241126	155000	1157604550	4375	4375	4375	4375	0
245	20241126	154900	1157604550	4375	4375	4375	4375	0
246	20241126	154800	1157604550	4375	4375	4375	4375	0
247	20241126	154700	1157604550	4375	4375	4375	4375	0
248	20241126	154600	1157604550	4375	4375	4375	4375	0
249	20241126	154500	1157604550	4375	4375	4375	4375	0
250	20241126	154400	1157604550	4375	4375	4375	4375	0
251	20241126	154300	1157604550	4375	4375	4375	4375	0
252	20241126	154200	1157604550	4375	4375	4375	4375	0
253	20241126	154100	1157604550	4375	4375	4375	4375	0
254	20241126	154000	1157604550	4375	4375	4375	4375	0
255	20241126	153900	1157604550	4375	4375	4375	4375	0
256	20241126	153800	1157604550	4375	4375	4375	4375	0
257	20241126	153700	1157604550	4375	4375	4375	4375	0
258	20241126	153600	1157604550	4375	4375	4375	4375	0
259	20241126	153500	1157604550	4375	4375	4375	4375	0
260	20241126	153400	1157604550	4375	4375	4375	4375	0
261	20241126	153300	1157604550	4375	4375	4375	4375	0
262	20241126	153200	1157604550	4375	4375	4375	4375	0
263	20241126	153100	1157604550	4375	4375	4375	4375	0
264	20241126	153000	1157604550	4375	4375	4375	4375	9488
265	20241126	152900	1116094550	4410	4410	4410	4410	0
266	20241126	152800	1116094550	4410	4410	4410	4410	0
267	20241126	152700	1116094550	4410	4410	4410	4410	0
268	20241126	152600	1116094550	4410	4410	4410	4410	0
269	20241126	152500	1116094550	4410	4410	4410	4410	0
270	20241126	152400	1116094550	4410	4410	4410	4410	0
271	20241126	152300	1116094550	4410	4410	4410	4410	0
272	20241126	152200	1116094550	4410	4410	4410	4410	0
273	20241126	152100	1116094550	4410	4410	4410	4410	0
274	20241126	152000	1116094550	4410	4410	4410	4410	0
275	20241126	151900	1116094550	4410	4415	4415	4410	168
276	20241126	151800	1115353080	4415	4415	4415	4415	1
277	20241126	151700	1115348665	4420	4410	4420	4410	64
278	20241126	151600	1115065850	4410	4410	4410	4410	776
279	20241126	151500	1111643690	4405	4405	4405	4405	15
280	20241126	151400	1111577615	4410	4410	4410	4410	1
281	20241126	151300	1111573205	4405	4400	4405	4400	776
282	20241126	151200	1108158800	4400	4400	4400	4400	0
283	20241126	151100	1108158800	4400	4400	4400	4400	0
284	20241126	151000	1108158800	4400	4400	4400	4400	216
285	20241126	150900	1107208400	4400	4405	4410	4400	3
286	20241126	150800	1107195185	4400	4400	4400	4400	1
287	20241126	150700	1107190785	4390	4390	4395	4390	110
288	20241126	150600	1106707740	4400	4395	4400	4390	220
289	20241126	150500	1105741175	4400	4400	4400	4400	0
290	20241126	150400	1105741175	4400	4400	4400	4400	0
291	20241126	150300	1105741175	4400	4400	4400	4400	0
292	20241126	150200	1105741175	4400	4400	4400	4400	0
293	20241126	150100	1105741175	4400	4395	4400	4395	2
294	20241126	150000	1105732380	4385	4400	4400	4385	1063
295	20241126	145900	1101055675	4400	4400	4400	4400	10
296	20241126	145800	1101011675	4400	4400	4400	4400	18
297	20241126	145700	1100932475	4395	4390	4395	4385	360
298	20241126	145600	1099351335	4390	4390	4390	4390	0
299	20241126	145500	1099351335	4390	4400	4400	4390	272
300	20241126	145400	1098155140	4400	4400	4400	4400	4
301	20241126	145300	1098137540	4400	4400	4400	4400	50
302	20241126	145200	1097917540	4400	4395	4400	4395	12
303	20241126	145100	1097864750	4385	4385	4385	4385	84
304	20241126	145000	1097496410	4395	4390	4395	4390	680
305	20241126	144900	1094511190	4390	4380	4395	4380	290
306	20241126	144800	1093236745	4395	4405	4405	4375	4752
307	20241126	144700	1072408400	4405	4405	4405	4405	0
308	20241126	144600	1072408400	4405	4405	4405	4405	32
309	20241126	144500	1072267440	4405	4405	4405	4405	300
310	20241126	144400	1070945940	4405	4405	4405	4405	293
311	20241126	144300	1069655275	4405	4405	4405	4405	0
312	20241126	144200	1069655275	4405	4410	4410	4405	403
313	20241126	144100	1067878060	4420	4410	4420	4410	2
314	20241126	144000	1067869230	4410	4410	4410	4410	0
315	20241126	143900	1067869230	4410	4410	4410	4410	0
316	20241126	143800	1067869230	4410	4410	4410	4410	11
317	20241126	143700	1067820720	4420	4420	4420	4420	4
318	20241126	143600	1067803040	4420	4420	4420	4420	50
319	20241126	143500	1067582040	4410	4415	4420	4410	289
320	20241126	143400	1066305170	4420	4420	4420	4420	0
321	20241126	143300	1066305170	4420	4420	4420	4410	1840
322	20241126	143200	1058184935	4420	4420	4420	4420	285
323	20241126	143100	1056925235	4420	4420	4420	4420	10
324	20241126	143000	1056881035	4420	4425	4425	4420	32
325	20241126	142900	1056739535	4430	4430	4430	4430	0
326	20241126	142800	1056739535	4430	4430	4430	4430	0
327	20241126	142700	1056739535	4430	4430	4430	4430	0
328	20241126	142600	1056739535	4430	4430	4430	4430	0
329	20241126	142500	1056739535	4430	4430	4430	4430	0
330	20241126	142400	1056739535	4430	4430	4430	4430	0
331	20241126	142300	1056739535	4430	4430	4430	4430	0
332	20241126	142200	1056739535	4430	4430	4430	4430	0
333	20241126	142100	1056739535	4430	4425	4430	4425	289
334	20241126	142000	1055459280	4420	4420	4420	4420	0
335	20241126	141900	1055459280	4420	4420	4420	4420	0
336	20241126	141800	1055459280	4420	4425	4425	4420	1146
337	20241126	141700	1050390880	4430	4430	4430	4430	5
338	20241126	141600	1050368730	4430	4430	4430	4430	0
339	20241126	141500	1050368730	4430	4430	4430	4430	1
340	20241126	141400	1050364300	4420	4420	4420	4420	0
341	20241126	141300	1050364300	4420	4420	4420	4420	0
342	20241126	141200	1050364300	4420	4420	4420	4420	500
343	20241126	141100	1048154300	4420	4430	4430	4420	99
344	20241126	141000	1047715930	4430	4430	4430	4430	321
345	20241126	140900	1046293900	4430	4430	4430	4430	0
346	20241126	140800	1046293900	4430	4430	4430	4430	0
347	20241126	140700	1046293900	4430	4430	4430	4430	60
348	20241126	140600	1046028100	4430	4425	4430	4425	6
349	20241126	140500	1046001525	4420	4425	4425	4420	384
350	20241126	140400	1044302980	4425	4430	4430	4425	7
351	20241126	140300	1044271990	4425	4430	4430	4425	489
352	20241126	140200	1042108150	4435	4435	4435	4435	712
353	20241126	140100	1038950430	4435	4420	4435	4420	307
354	20241126	140000	1037592025	4420	4420	4420	4420	5
355	20241126	135900	1037569925	4420	4410	4430	4410	712
356	20241126	135800	1034425260	4395	4395	4395	4395	0
357	20241126	135700	1034425260	4395	4395	4395	4395	11
358	20241126	135600	1034376915	4400	4395	4400	4395	5107
359	20241126	135500	1011906640	4390	4390	4390	4390	0
360	20241126	135400	1011906640	4390	4390	4390	4390	2
361	20241126	135300	1011897860	4390	4390	4390	4390	506
362	20241126	135200	1009676520	4385	4385	4385	4385	135
363	20241126	135100	1009084545	4380	4380	4380	4380	0
364	20241126	135000	1009084545	4380	4380	4380	4380	28
365	20241126	134900	1008961905	4380	4380	4380	4380	0
366	20241126	134800	1008961905	4380	4380	4380	4380	0
367	20241126	134700	1008961905	4380	4380	4380	4380	20
368	20241126	134600	1008874305	4375	4375	4375	4375	309
369	20241126	134500	1007522430	4375	4375	4375	4375	0
370	20241126	134400	1007522430	4375	4375	4375	4375	496
371	20241126	134300	1005352430	4370	4370	4370	4370	1
372	20241126	134200	1005348060	4370	4370	4370	4370	107
373	20241126	134100	1004880470	4370	4370	4370	4370	1
374	20241126	134000	1004876100	4375	4375	4375	4375	0
375	20241126	133900	1004876100	4375	4375	4375	4375	5
376	20241126	133800	1004854225	4365	4365	4365	4365	200
377	20241126	133700	1003981225	4365	4365	4365	4365	0
378	20241126	133600	1003981225	4365	4370	4370	4365	1765
379	20241126	133500	996276615	4370	4370	4370	4370	0
380	20241126	133400	996276615	4370	4370	4370	4370	401
381	20241126	133300	994524245	4370	4370	4370	4370	0
382	20241126	133200	994524245	4370	4375	4375	4370	2294
383	20241126	133100	984499460	4370	4370	4370	4370	0
384	20241126	133000	984499460	4370	4370	4370	4370	44
385	20241126	132900	984307180	4375	4375	4375	4375	558
386	20241126	132800	981865930	4375	4380	4380	4375	1297
387	20241126	132700	976186570	4380	4385	4385	4380	329
388	20241126	132600	974744425	4385	4385	4385	4385	101
389	20241126	132500	974301540	4385	4385	4385	4385	0
390	20241126	132400	974301540	4385	4385	4385	4385	0
391	20241126	132300	974301540	4385	4385	4385	4385	0
392	20241126	132200	974301540	4385	4390	4390	4385	1130
393	20241126	132100	969340970	4390	4370	4390	4370	1500
394	20241126	132000	962765970	4370	4370	4370	4370	20
395	20241126	131900	962678570	4370	4370	4370	4370	0
396	20241126	131800	962678570	4370	4370	4370	4370	86
397	20241126	131700	962302750	4370	4380	4380	4370	1792
398	20241126	131600	954459780	4385	4385	4385	4385	0
399	20241126	131500	954459780	4385	4385	4385	4385	106
400	20241126	131400	953994970	4390	4390	4390	4390	0
401	20241126	131300	953994970	4390	4395	4395	4390	1078
402	20241126	131200	949260050	4395	4395	4395	4395	0
403	20241126	131100	949260050	4395	4395	4395	4395	500
404	20241126	131000	947062550	4395	4395	4395	4395	600
405	20241126	130900	944425550	4395	4390	4395	4390	15
406	20241126	130800	944359675	4390	4390	4390	4390	416
407	20241126	130700	942533435	4390	4390	4390	4390	1210
408	20241126	130600	937221535	4390	4395	4395	4390	532
409	20241126	130500	934883555	4395	4395	4395	4395	65
410	20241126	130400	934597880	4395	4395	4395	4395	366
411	20241126	130300	932989310	4395	4395	4395	4395	0
412	20241126	130200	932989310	4395	4395	4395	4395	2
413	20241126	130100	932980520	4395	4395	4395	4395	141
414	20241126	130000	932360825	4395	4395	4395	4395	0
415	20241126	125900	932360825	4395	4410	4410	4395	272
416	20241126	125800	931162830	4400	4400	4400	4400	1
417	20241126	125700	931158430	4395	4395	4395	4395	100
418	20241126	125600	930718930	4395	4395	4395	4395	0
419	20241126	125500	930718930	4395	4395	4395	4395	109
420	20241126	125400	930239875	4390	4390	4390	4390	0
421	20241126	125300	930239875	4390	4410	4410	4375	15476
422	20241126	125200	862391785	4415	4415	4415	4415	0
423	20241126	125100	862391785	4415	4415	4415	4415	0
424	20241126	125000	862391785	4415	4415	4415	4415	113
425	20241126	124900	861892890	4410	4410	4410	4410	200
426	20241126	124800	861010890	4410	4410	4410	4410	401
427	20241126	124700	859242480	4405	4420	4420	4405	3834
428	20241126	124600	842341060	4420	4420	4420	4420	0
429	20241126	124500	842341060	4420	4420	4420	4420	32
430	20241126	124400	842199620	4420	4420	4420	4420	0
431	20241126	124300	842199620	4420	4420	4420	4420	501
432	20241126	124200	839985200	4420	4440	4450	4420	2021
433	20241126	124100	831040225	4440	4440	4440	4440	0
434	20241126	124000	831040225	4440	4440	4440	4440	2
435	20241126	123900	831031345	4440	4435	4440	4430	17
436	20241126	123800	830956010	4430	4430	4430	4430	0
437	20241126	123700	830956010	4430	4430	4430	4430	18
438	20241126	123600	830876270	4430	4435	4435	4430	14
439	20241126	123500	830814200	4440	4425	4440	4425	35
440	20241126	123400	830659285	4425	4425	4425	4425	100
441	20241126	123300	830216785	4435	4435	4435	4435	4
442	20241126	123200	830199045	4435	4435	4435	4435	5
443	20241126	123100	830176870	4435	4435	4435	4435	0
444	20241126	123000	830176870	4435	4440	4440	4435	251
445	20241126	122900	829063655	4435	4435	4440	4435	766
446	20241126	122800	825663945	4435	4435	4435	4435	524
447	20241126	122700	823340005	4425	4425	4425	4425	0
448	20241126	122600	823340005	4425	4425	4425	4425	0
449	20241126	122500	823340005	4425	4405	4430	4405	5347
450	20241126	122400	799691235	4400	4405	4405	4400	3090
451	20241126	122300	786094130	4400	4405	4410	4400	2284
452	20241126	122200	776035605	4405	4405	4405	4405	0
453	20241126	122100	776035605	4405	4405	4405	4405	25
454	20241126	122000	775925480	4405	4405	4405	4405	0
455	20241126	121900	775925480	4405	4405	4405	4405	0
456	20241126	121800	775925480	4405	4405	4405	4405	0
457	20241126	121700	775925480	4405	4405	4405	4405	249
458	20241126	121600	774828635	4405	4405	4405	4405	62
459	20241126	121500	774555525	4410	4410	4410	4410	0
460	20241126	121400	774555525	4410	4410	4410	4410	0
461	20241126	121300	774555525	4410	4410	4410	4410	0
462	20241126	121200	774555525	4410	4410	4410	4410	1
463	20241126	121100	774551115	4410	4410	4410	4410	0
464	20241126	121000	774551115	4410	4410	4410	4410	0
465	20241126	120900	774551115	4410	4410	4410	4410	87
466	20241126	120800	774167445	4410	4400	4410	4400	1713
467	20241126	120700	766629850	4400	4400	4400	4400	520
468	20241126	120600	764341850	4400	4405	4405	4400	550
469	20241126	120500	761920420	4405	4405	4405	4405	331
470	20241126	120400	760462365	4410	4410	4410	4410	0
471	20241126	120300	760462365	4410	4410	4410	4410	0
472	20241126	120200	760462365	4410	4410	4410	4410	0
473	20241126	120100	760462365	4410	4410	4410	4405	97
474	20241126	120000	760034860	4415	4415	4415	4415	0
475	20241126	115900	760034860	4415	4415	4415	4415	0
476	20241126	115800	760034860	4415	4415	4415	4415	30
477	20241126	115700	759902410	4415	4415	4415	4415	0
478	20241126	115600	759902410	4415	4410	4415	4410	6
479	20241126	115500	759875945	4410	4410	4410	4410	0
480	20241126	115400	759875945	4410	4410	4410	4410	0
481	20241126	115300	759875945	4410	4410	4410	4410	156
482	20241126	115200	759187985	4410	4410	4410	4410	0
483	20241126	115100	759187985	4410	4410	4410	4410	0
484	20241126	115000	759187985	4410	4410	4410	4410	0
485	20241126	114900	759187985	4410	4410	4410	4410	129
486	20241126	114800	758619095	4405	4405	4405	4405	100
487	20241126	114700	758178595	4410	4410	4410	4410	10
488	20241126	114600	758134495	4405	4405	4405	4405	0
489	20241126	114500	758134495	4405	4405	4405	4405	0
490	20241126	114400	758134495	4405	4415	4415	4405	932
491	20241126	114300	754028815	4415	4415	4415	4415	25
492	20241126	114200	753918440	4415	4415	4415	4415	1
493	20241126	114100	753914025	4410	4410	4410	4410	100
494	20241126	114000	753473025	4410	4410	4410	4410	0
495	20241126	113900	753473025	4410	4410	4410	4410	8
496	20241126	113800	753437745	4405	4405	4405	4405	100
497	20241126	113700	752997245	4405	4405	4405	4405	0
498	20241126	113600	752997245	4405	4405	4405	4405	0
499	20241126	113500	752997245	4405	4405	4405	4405	3304
500	20241126	113400	738443125	4410	4410	4410	4410	0
501	20241126	113300	738443125	4410	4410	4410	4410	1223
502	20241126	113200	733049695	4415	4415	4415	4415	2
503	20241126	113100	733040865	4415	4415	4415	4415	204
504	20241126	113000	732140205	4415	4415	4415	4415	32
505	20241126	112900	731998925	4415	4415	4415	4415	0
506	20241126	112800	731998925	4415	4415	4415	4415	5
507	20241126	112700	731976850	4415	4410	4415	4410	58
508	20241126	112600	731720945	4410	4410	4410	4410	200
509	20241126	112500	730838945	4410	4410	4410	4410	0
510	20241126	112400	730838945	4410	4410	4410	4410	0
511	20241126	112300	730838945	4410	4410	4410	4410	195
512	20241126	112200	729978995	4415	4420	4420	4415	757
513	20241126	112100	726636810	4415	4415	4415	4415	120
514	20241126	112000	726107010	4415	4425	4425	4415	2031
515	20241126	111900	717129180	4425	4425	4425	4425	0
516	20241126	111800	717129180	4425	4425	4425	4425	0
517	20241126	111700	717129180	4425	4425	4425	4425	93
518	20241126	111600	716717655	4425	4425	4425	4425	0
519	20241126	111500	716717655	4425	4425	4425	4425	18
520	20241126	111400	716638005	4425	4425	4425	4425	2
521	20241126	111300	716629155	4425	4425	4425	4425	0
522	20241126	111200	716629155	4425	4425	4425	4425	3
523	20241126	111100	716615880	4425	4420	4425	4420	590
524	20241126	111000	714007080	4425	4425	4425	4425	182
525	20241126	110900	713201730	4425	4425	4425	4425	179
526	20241126	110800	712409655	4425	4425	4425	4425	0
527	20241126	110700	712409655	4425	4425	4425	4425	1026
528	20241126	110600	707869605	4425	4425	4425	4425	411
529	20241126	110500	706050930	4425	4425	4425	4425	150
530	20241126	110400	705387180	4430	4430	4430	4430	0
531	20241126	110300	705387180	4430	4430	4430	4420	1669
532	20241126	110200	697993570	4430	4435	4435	4420	952
533	20241126	110100	693775075	4435	4435	4435	4435	309
534	20241126	110000	692404660	4435	4450	4450	4435	697
535	20241126	105900	689306940	4455	4460	4460	4455	1014
536	20241126	105800	684784655	4455	4460	4460	4455	1408
537	20241126	105700	678511365	4455	4455	4455	4455	763
538	20241126	105600	675112200	4455	4455	4455	4455	57
539	20241126	105500	674858265	4455	4455	4455	4455	2
540	20241126	105400	674849355	4460	4450	4460	4450	2019
541	20241126	105300	665846475	4445	4445	4445	4445	212
542	20241126	105200	664904135	4445	4445	4445	4445	2
543	20241126	105100	664895245	4445	4445	4445	4445	700
544	20241126	105000	661783745	4440	4440	4440	4440	0
545	20241126	104900	661783745	4440	4440	4440	4440	1122
546	20241126	104800	656802065	4440	4440	4440	4440	0
547	20241126	104700	656802065	4440	4440	4440	4440	91
548	20241126	104600	656398025	4440	4450	4450	4440	848
549	20241126	104500	652628545	4460	4455	4475	4455	3252
550	20241126	104400	638106900	4450	4450	4450	4450	223
551	20241126	104300	637114550	4445	4440	4445	4440	351
552	20241126	104200	635555610	4435	4435	4435	4435	100
553	20241126	104100	635112110	4435	4435	4435	4435	928
554	20241126	104000	630996430	4435	4435	4435	4435	88
555	20241126	103900	630606150	4435	4435	4435	4435	144
556	20241126	103800	629967510	4425	4425	4425	4415	4
557	20241126	103700	629949820	4425	4420	4430	4405	3339
558	20241126	103600	615211480	4430	4430	4455	4430	234
559	20241126	103500	614170585	4430	4430	4430	4430	1
560	20241126	103400	614166155	4425	4440	4440	4425	5100
561	20241126	103300	591581630	4445	4445	4445	4445	50
562	20241126	103200	591359380	4445	4440	4445	4430	5150
563	20241126	103100	568494635	4440	4445	4445	4440	1254
564	20241126	103000	562926820	4440	4445	4445	4440	100
565	20241126	102900	562482650	4440	4450	4450	4440	2085
566	20241126	102800	553222250	4440	4440	4440	4440	2
567	20241126	102700	553213370	4440	4430	4460	4430	1784
568	20241126	102600	545272750	4430	4430	4430	4430	120
569	20241126	102500	544741150	4420	4425	4425	4420	584
570	20241126	102400	542159670	4420	4420	4420	4420	0
571	20241126	102300	542159670	4420	4420	4420	4420	112
572	20241126	102200	541664630	4420	4415	4420	4415	361
573	20241126	102100	540069160	4415	4415	4415	4415	0
574	20241126	102000	540069160	4415	4415	4415	4415	228
575	20241126	101900	539062540	4415	4415	4415	4415	270
576	20241126	101800	537870490	4415	4415	4415	4415	24
577	20241126	101700	537764530	4415	4410	4415	4405	6927
578	20241126	101600	507216560	4410	4415	4415	4410	185
579	20241126	101500	506399940	4420	4425	4425	4420	301
580	20241126	101400	505069015	4425	4425	4425	4425	402
581	20241126	101300	503290165	4425	4420	4450	4420	1200
582	20241126	101200	497959145	4420	4420	4420	4420	50
583	20241126	101100	497738145	4420	4425	4425	4420	43
584	20241126	101000	497547985	4425	4425	4425	4425	18
585	20241126	100900	497468335	4420	4420	4420	4420	2
586	20241126	100800	497459495	4415	4410	4415	4405	709
587	20241126	100700	494335315	4410	4415	4415	4410	60
588	20241126	100600	494070665	4415	4415	4415	4415	4
589	20241126	100500	494053005	4415	4405	4415	4405	340
590	20241126	100400	492552610	4400	4390	4405	4390	151
591	20241126	100300	491888215	4400	4390	4400	4390	82
592	20241126	100200	491527445	4390	4390	4390	4390	357
593	20241126	100100	489960215	4380	4395	4395	4380	1157
594	20241126	100000	484883525	4395	4395	4395	4395	0
595	20241126	095900	484883525	4395	4400	4400	4395	259
596	20241126	095800	483743965	4415	4415	4415	4405	306
597	20241126	095700	482394210	4415	4415	4450	4405	1568
598	20241126	095600	475455025	4415	4380	4450	4380	3358
599	20241126	095500	460551385	4380	4370	4380	4370	2051
600	20241126	095400	451574845	4370	4370	4370	4370	188
601	20241126	095300	450753285	4375	4370	4375	4370	5
602	20241126	095200	450731425	4365	4365	4365	4365	1050
603	20241126	095100	446148175	4360	4360	4360	4360	30
604	20241126	095000	446017375	4365	4360	4365	4360	438
605	20241126	094900	444106760	4365	4370	4370	4365	1059
606	20241126	094800	439483905	4370	4370	4380	4370	631
607	20241126	094700	436726395	4375	4390	4395	4375	601
608	20241126	094600	434095935	4380	4390	4390	4380	273
609	20241126	094500	432897585	4395	4390	4395	4390	1224
610	20241126	094400	427524120	4395	4375	4425	4375	1087
611	20241126	094300	422758630	4380	4380	4380	4370	1911
612	20241126	094200	414406430	4380	4365	4380	4365	759
613	20241126	094100	411091895	4365	4365	4365	4360	308
614	20241126	094000	409748980	4360	4360	4365	4360	397
615	20241126	093900	408018050	4365	4370	4370	4365	86
616	20241126	093800	407642260	4370	4370	4370	4370	0
617	20241126	093700	407642260	4370	4360	4370	4360	505
618	20241126	093600	405435460	4365	4370	4370	4360	1374
619	20241126	093500	399434285	4370	4370	4370	4370	334
620	20241126	093400	397974705	4370	4375	4375	4370	1670
621	20241126	093300	390676455	4370	4380	4380	4370	1032
622	20241126	093200	386161435	4375	4380	4385	4375	517
623	20241126	093100	383897150	4375	4395	4395	4375	2907
624	20241126	093000	371148455	4395	4405	4410	4395	2474
625	20241126	092900	360260060	4405	4405	4405	4400	350
626	20241126	092800	358718560	4405	4420	4420	4405	4708
627	20241126	092700	337947100	4430	4430	4430	4425	525
628	20241126	092600	335622360	4430	4435	4435	4430	126
629	20241126	092500	335063675	4445	4430	4445	4430	1226
630	20241126	092400	329625955	4430	4425	4430	4420	1404
631	20241126	092300	323418345	4425	4430	4430	4425	269
632	20241126	092200	322226680	4430	4430	4430	4425	1461
633	20241126	092100	315759450	4425	4425	4425	4425	0
634	20241126	092000	315759450	4425	4425	4425	4425	18
635	20241126	091900	315679800	4425	4435	4435	4420	5066
636	20241126	091800	293264110	4440	4445	4445	4440	1345
637	20241126	091700	287286255	4440	4415	4440	4415	1327
638	20241126	091600	281407800	4405	4405	4405	4400	4821
639	20241126	091500	260188970	4420	4415	4445	4415	2389
640	20241126	091400	249605300	4410	4405	4410	4405	365
641	20241126	091300	247995895	4405	4405	4410	4405	316
642	20241126	091200	246603805	4405	4410	4415	4405	51
643	20241126	091100	246378940	4410	4415	4415	4405	477
644	20241126	091000	244275245	4415	4415	4415	4415	30
645	20241126	090900	244142795	4415	4375	4415	4375	4099
646	20241126	090800	226109760	4375	4355	4375	4350	727
647	20241126	090700	222938910	4355	4370	4370	4345	5555
648	20241126	090600	198766535	4370	4370	4370	4350	2223
649	20241126	090500	189076105	4375	4390	4390	4375	400
650	20241126	090400	187325055	4380	4405	4405	4380	2075
651	20241126	090300	178216955	4405	4425	4480	4400	10086
652	20241126	090200	133588415	4425	4440	4455	4425	3383
653	20241126	090100	118597690	4430	4460	4460	4430	560
654	20241126	090000	116110435	4460	4480	4480	4425	26039