KissMeData/005670/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184600	154913300	5030	5030	5030	5030	1393
3	20241126	184500	154913300	5030	5030	5030	5030	0
4	20241126	184400	154913300	5030	5030	5030	5030	0
5	20241126	184300	154913300	5030	5030	5030	5030	0
6	20241126	184200	154913300	5030	5030	5030	5030	0
7	20241126	184100	154913300	5030	5030	5030	5030	0
8	20241126	184000	154913300	5030	5030	5030	5030	0
9	20241126	183900	154913300	5030	5030	5030	5030	0
10	20241126	183800	154913300	5030	5030	5030	5030	0
11	20241126	183700	154913300	5030	5030	5030	5030	0
12	20241126	183600	154913300	5030	5030	5030	5030	0
13	20241126	183500	154913300	5030	5030	5030	5030	0
14	20241126	183400	154913300	5030	5030	5030	5030	0
15	20241126	183300	154913300	5030	5030	5030	5030	0
16	20241126	183200	154913300	5030	5030	5030	5030	0
17	20241126	183100	154913300	5030	5030	5030	5030	0
18	20241126	183000	154913300	5030	5030	5030	5030	0
19	20241126	182900	154913300	5030	5030	5030	5030	0
20	20241126	182800	154913300	5030	5030	5030	5030	0
21	20241126	182700	154913300	5030	5030	5030	5030	0
22	20241126	182600	154913300	5030	5030	5030	5030	0
23	20241126	182500	154913300	5030	5030	5030	5030	0
24	20241126	182400	154913300	5030	5030	5030	5030	0
25	20241126	182300	154913300	5030	5030	5030	5030	0
26	20241126	182200	154913300	5030	5030	5030	5030	0
27	20241126	182100	154913300	5030	5030	5030	5030	0
28	20241126	182000	154913300	5030	5030	5030	5030	0
29	20241126	181900	154913300	5030	5030	5030	5030	0
30	20241126	181800	154913300	5030	5030	5030	5030	0
31	20241126	181700	154913300	5030	5030	5030	5030	0
32	20241126	181600	154913300	5030	5030	5030	5030	1393
33	20241126	181500	154913300	5030	5030	5030	5030	0
34	20241126	181400	154913300	5030	5030	5030	5030	0
35	20241126	181300	154913300	5030	5030	5030	5030	0
36	20241126	181200	154913300	5030	5030	5030	5030	0
37	20241126	181100	154913300	5030	5030	5030	5030	0
38	20241126	181000	154913300	5030	5030	5030	5030	0
39	20241126	180900	154913300	5030	5030	5030	5030	0
40	20241126	180800	154913300	5030	5030	5030	5030	0
41	20241126	180700	154913300	5030	5030	5030	5030	0
42	20241126	180600	154913300	5030	5030	5030	5030	0
43	20241126	180500	154913300	5030	5030	5030	5030	0
44	20241126	180400	154913300	5030	5030	5030	5030	0
45	20241126	180300	154913300	5030	5030	5030	5030	0
46	20241126	180200	154913300	5030	5030	5030	5030	0
47	20241126	180100	154913300	5030	5030	5030	5030	0
48	20241126	180000	154913300	5030	5030	5030	5030	0
49	20241126	175900	154913300	5030	5030	5030	5030	0
50	20241126	175800	154913300	5030	5030	5030	5030	0
51	20241126	175700	154913300	5030	5030	5030	5030	0
52	20241126	175600	154913300	5030	5030	5030	5030	0
53	20241126	175500	154913300	5030	5030	5030	5030	0
54	20241126	175400	154913300	5030	5030	5030	5030	0
55	20241126	175300	154913300	5030	5030	5030	5030	0
56	20241126	175200	154913300	5030	5030	5030	5030	0
57	20241126	175100	154913300	5030	5030	5030	5030	0
58	20241126	175000	154913300	5030	5030	5030	5030	0
59	20241126	174900	154913300	5030	5030	5030	5030	0
60	20241126	174800	154913300	5030	5030	5030	5030	0
61	20241126	174700	154913300	5030	5030	5030	5030	0
62	20241126	174600	154913300	5030	5030	5030	5030	1393
63	20241126	174500	154913300	5030	5030	5030	5030	0
64	20241126	174400	154913300	5030	5030	5030	5030	0
65	20241126	174300	154913300	5030	5030	5030	5030	0
66	20241126	174200	154913300	5030	5030	5030	5030	0
67	20241126	174100	154913300	5030	5030	5030	5030	0
68	20241126	174000	154913300	5030	5030	5030	5030	0
69	20241126	173900	154913300	5030	5030	5030	5030	0
70	20241126	173800	154913300	5030	5030	5030	5030	0
71	20241126	173700	154913300	5030	5030	5030	5030	0
72	20241126	173600	154913300	5030	5030	5030	5030	0
73	20241126	173500	154913300	5030	5030	5030	5030	0
74	20241126	173400	154913300	5030	5030	5030	5030	0
75	20241126	173300	154913300	5030	5030	5030	5030	0
76	20241126	173200	154913300	5030	5030	5030	5030	0
77	20241126	173100	154913300	5030	5030	5030	5030	0
78	20241126	173000	154913300	5030	5030	5030	5030	0
79	20241126	172900	154913300	5030	5030	5030	5030	0
80	20241126	172800	154913300	5030	5030	5030	5030	0
81	20241126	172700	154913300	5030	5030	5030	5030	0
82	20241126	172600	154913300	5030	5030	5030	5030	0
83	20241126	172500	154913300	5030	5030	5030	5030	0
84	20241126	172400	154913300	5030	5030	5030	5030	0
85	20241126	172300	154913300	5030	5030	5030	5030	0
86	20241126	172200	154913300	5030	5030	5030	5030	0
87	20241126	172100	154913300	5030	5030	5030	5030	0
88	20241126	172000	154913300	5030	5030	5030	5030	0
89	20241126	171900	154913300	5030	5030	5030	5030	0
90	20241126	171800	154913300	5030	5030	5030	5030	0
91	20241126	171700	154913300	5030	5030	5030	5030	0
92	20241126	171600	154913300	5030	5030	5030	5030	1393
93	20241126	171500	154913300	5030	5030	5030	5030	0
94	20241126	171400	154913300	5030	5030	5030	5030	0
95	20241126	171300	154913300	5030	5030	5030	5030	0
96	20241126	171200	154913300	5030	5030	5030	5030	0
97	20241126	171100	154913300	5030	5030	5030	5030	0
98	20241126	171000	154913300	5030	5030	5030	5030	0
99	20241126	170900	154913300	5030	5030	5030	5030	0
100	20241126	170800	154913300	5030	5030	5030	5030	0
101	20241126	170700	154913300	5030	5030	5030	5030	0
102	20241126	170600	154913300	5030	5030	5030	5030	0
103	20241126	170500	154913300	5030	5030	5030	5030	0
104	20241126	170400	154913300	5030	5030	5030	5030	0
105	20241126	170300	154913300	5030	5030	5030	5030	0
106	20241126	170200	154913300	5030	5030	5030	5030	0
107	20241126	170100	154913300	5030	5030	5030	5030	0
108	20241126	170000	154913300	5030	5030	5030	5030	0
109	20241126	165900	154913300	5030	5030	5030	5030	0
110	20241126	165800	154913300	5030	5030	5030	5030	0
111	20241126	165700	154913300	5030	5030	5030	5030	0
112	20241126	165600	154913300	5030	5030	5030	5030	0
113	20241126	165500	154913300	5030	5030	5030	5030	0
114	20241126	165400	154913300	5030	5030	5030	5030	0
115	20241126	165300	154913300	5030	5030	5030	5030	0
116	20241126	165200	154913300	5030	5030	5030	5030	0
117	20241126	165100	154913300	5030	5030	5030	5030	0
118	20241126	165000	154913300	5030	5030	5030	5030	0
119	20241126	164900	154913300	5030	5030	5030	5030	0
120	20241126	164800	154913300	5030	5030	5030	5030	0
121	20241126	164700	154913300	5030	5030	5030	5030	0
122	20241126	164600	154913300	5030	5030	5030	5030	1393
123	20241126	164500	154913300	5030	5030	5030	5030	0
124	20241126	164400	154913300	5030	5030	5030	5030	0
125	20241126	164300	154913300	5030	5030	5030	5030	0
126	20241126	164200	154913300	5030	5030	5030	5030	0
127	20241126	164100	154913300	5030	5030	5030	5030	0
128	20241126	164000	154913300	5030	5030	5030	5030	0
129	20241126	163900	154913300	5030	5030	5030	5030	0
130	20241126	163800	154913300	5030	5030	5030	5030	0
131	20241126	163700	154913300	5030	5030	5030	5030	0
132	20241126	163600	154913300	5030	5030	5030	5030	0
133	20241126	163500	154913300	5030	5030	5030	5030	0
134	20241126	163400	154913300	5030	5030	5030	5030	0
135	20241126	163300	154913300	5030	5030	5030	5030	0
136	20241126	163200	154913300	5030	5030	5030	5030	0
137	20241126	163100	154913300	5030	5030	5030	5030	0
138	20241126	163000	154913300	5030	5030	5030	5030	0
139	20241126	162900	154913300	5030	5030	5030	5030	0
140	20241126	162800	154913300	5030	5030	5030	5030	0
141	20241126	162700	154913300	5030	5030	5030	5030	0
142	20241126	162600	154913300	5030	5030	5030	5030	0
143	20241126	162500	154913300	5030	5030	5030	5030	0
144	20241126	162400	154913300	5030	5030	5030	5030	0
145	20241126	162300	154913300	5030	5030	5030	5030	0
146	20241126	162200	154913300	5030	5030	5030	5030	0
147	20241126	162100	154913300	5030	5030	5030	5030	0
148	20241126	162000	154913300	5030	5030	5030	5030	0
149	20241126	161900	154913300	5030	5030	5030	5030	0
150	20241126	161800	154913300	5030	5030	5030	5030	0
151	20241126	161700	154913300	5030	5030	5030	5030	0
152	20241126	161600	154913300	5030	5030	5030	5030	1393
153	20241126	161500	154913300	5030	5030	5030	5030	0
154	20241126	161400	154913300	5030	5030	5030	5030	0
155	20241126	161300	154913300	5030	5030	5030	5030	0
156	20241126	161200	154913300	5030	5030	5030	5030	0
157	20241126	161100	154913300	5030	5030	5030	5030	0
158	20241126	161000	154913300	5030	5030	5030	5030	0
159	20241126	160900	154913300	5030	5030	5030	5030	0
160	20241126	160800	154913300	5030	5030	5030	5030	0
161	20241126	160700	154913300	5030	5030	5030	5030	0
162	20241126	160600	154913300	5030	5030	5030	5030	0
163	20241126	160500	154913300	5030	5030	5030	5030	0
164	20241126	160400	154913300	5030	5030	5030	5030	0
165	20241126	160300	154913300	5030	5030	5030	5030	0
166	20241126	160200	154913300	5030	5030	5030	5030	0
167	20241126	160100	154913300	5030	5030	5030	5030	0
168	20241126	160000	154913300	5030	5030	5030	5030	0
169	20241126	155900	154913300	5030	5030	5030	5030	0
170	20241126	155800	154913300	5030	5030	5030	5030	0
171	20241126	155700	154913300	5030	5030	5030	5030	0
172	20241126	155600	154913300	5030	5030	5030	5030	0
173	20241126	155500	154913300	5030	5030	5030	5030	0
174	20241126	155400	154913300	5030	5030	5030	5030	0
175	20241126	155300	154913300	5030	5030	5030	5030	0
176	20241126	155200	154913300	5030	5030	5030	5030	0
177	20241126	155100	154913300	5030	5030	5030	5030	0
178	20241126	155000	154913300	5030	5030	5030	5030	0
179	20241126	154900	154913300	5030	5030	5030	5030	0
180	20241126	154800	154913300	5030	5030	5030	5030	0
181	20241126	154700	154913300	5030	5030	5030	5030	0
182	20241126	154600	154913300	5030	5030	5030	5030	1393
183	20241126	154500	154913300	5030	5030	5030	5030	0
184	20241126	154400	154913300	5030	5030	5030	5030	0
185	20241126	154300	154913300	5030	5030	5030	5030	0
186	20241126	154200	154913300	5030	5030	5030	5030	0
187	20241126	154100	154913300	5030	5030	5030	5030	0
188	20241126	154000	154913300	5030	5030	5030	5030	0
189	20241126	153900	154913300	5030	5030	5030	5030	0
190	20241126	153800	154913300	5030	5030	5030	5030	0
191	20241126	153700	154913300	5030	5030	5030	5030	0
192	20241126	153600	154913300	5030	5030	5030	5030	0
193	20241126	153500	154913300	5030	5030	5030	5030	0
194	20241126	153400	154913300	5030	5030	5030	5030	0
195	20241126	153300	154913300	5030	5030	5030	5030	0
196	20241126	153200	154913300	5030	5030	5030	5030	0
197	20241126	153100	154913300	5030	5030	5030	5030	0
198	20241126	153000	154913300	5030	5030	5030	5030	1393
199	20241126	152900	147906510	5040	5040	5040	5040	0
200	20241126	152800	147906510	5040	5040	5040	5040	0
201	20241126	152700	147906510	5040	5040	5040	5040	0
202	20241126	152600	147906510	5040	5040	5040	5040	0
203	20241126	152500	147906510	5040	5040	5040	5040	0
204	20241126	152400	147906510	5040	5040	5040	5040	0
205	20241126	152300	147906510	5040	5040	5040	5040	0
206	20241126	152200	147906510	5040	5040	5040	5040	0
207	20241126	152100	147906510	5040	5040	5040	5040	0
208	20241126	152000	147906510	5040	5040	5040	5040	0
209	20241126	151900	147906510	5040	5050	5050	5040	123
210	20241126	151800	147286130	5050	5050	5050	5050	18
211	20241126	151700	147195230	5050	5050	5050	5050	24
212	20241126	151600	147074030	5050	5050	5050	5050	0
213	20241126	151500	147074030	5050	5050	5050	5050	96
214	20241126	151400	146589230	5050	5050	5050	5050	0
215	20241126	151300	146589230	5050	5050	5050	5050	0
216	20241126	151200	146589230	5050	5050	5050	5050	25
217	20241126	151100	146462980	5050	5050	5050	5050	0
218	20241126	151000	146462980	5050	5050	5050	5050	0
219	20241126	150900	146462980	5050	5050	5050	5050	0
220	20241126	150800	146462980	5050	5050	5050	5050	0
221	20241126	150700	146462980	5050	5050	5050	5050	0
222	20241126	150600	146462980	5050	5050	5050	5050	0
223	20241126	150500	146462980	5050	5050	5050	5050	0
224	20241126	150400	146462980	5050	5050	5050	5050	0
225	20241126	150300	146462980	5050	5050	5050	5050	0
226	20241126	150200	146462980	5050	5050	5050	5050	0
227	20241126	150100	146462980	5050	5050	5050	5050	0
228	20241126	150000	146462980	5050	5050	5050	5050	0
229	20241126	145900	146462980	5050	5050	5050	5050	0
230	20241126	145800	146462980	5050	5050	5050	5050	0
231	20241126	145700	146462980	5050	5050	5050	5050	0
232	20241126	145600	146462980	5050	5050	5050	5050	41
233	20241126	145500	146255930	5050	5050	5050	5050	350
234	20241126	145400	144488430	5050	5050	5050	5050	2022
235	20241126	145300	134277330	5070	5070	5070	5070	0
236	20241126	145200	134277330	5070	5070	5070	5070	35
237	20241126	145100	134099880	5070	5070	5070	5070	0
238	20241126	145000	134099880	5070	5070	5070	5070	0
239	20241126	144900	134099880	5070	5070	5070	5070	0
240	20241126	144800	134099880	5070	5070	5070	5070	0
241	20241126	144700	134099880	5070	5070	5070	5070	0
242	20241126	144600	134099880	5070	5070	5070	5070	0
243	20241126	144500	134099880	5070	5070	5070	5070	0
244	20241126	144400	134099880	5070	5070	5070	5070	0
245	20241126	144300	134099880	5070	5070	5070	5070	0
246	20241126	144200	134099880	5070	5070	5070	5070	35
247	20241126	144100	133922430	5070	5070	5070	5070	0
248	20241126	144000	133922430	5070	5070	5070	5070	0
249	20241126	143900	133922430	5070	5070	5070	5070	0
250	20241126	143800	133922430	5070	5070	5070	5070	0
251	20241126	143700	133922430	5070	5070	5070	5070	0
252	20241126	143600	133922430	5070	5070	5070	5070	0
253	20241126	143500	133922430	5070	5070	5070	5070	1
254	20241126	143400	133917360	5070	5070	5070	5070	0
255	20241126	143300	133917360	5070	5070	5070	5070	0
256	20241126	143200	133917360	5070	5060	5070	5060	35
257	20241126	143100	133739990	5060	5060	5060	5060	0
258	20241126	143000	133739990	5060	5060	5060	5060	0
259	20241126	142900	133739990	5060	5060	5060	5060	0
260	20241126	142800	133739990	5060	5060	5060	5060	2
261	20241126	142700	133729870	5050	5050	5050	5050	0
262	20241126	142600	133729870	5050	5050	5050	5050	0
263	20241126	142500	133729870	5050	5050	5050	5050	0
264	20241126	142400	133729870	5050	5050	5050	5050	0
265	20241126	142300	133729870	5050	5050	5050	5050	0
266	20241126	142200	133729870	5050	5050	5050	5050	69
267	20241126	142100	133381420	5050	5050	5050	5050	0
268	20241126	142000	133381420	5050	5050	5050	5050	0
269	20241126	141900	133381420	5050	5050	5050	5050	0
270	20241126	141800	133381420	5050	5050	5050	5050	0
271	20241126	141700	133381420	5050	5050	5050	5050	0
272	20241126	141600	133381420	5050	5050	5050	5050	0
273	20241126	141500	133381420	5050	5050	5050	5050	0
274	20241126	141400	133381420	5050	5050	5050	5050	0
275	20241126	141300	133381420	5050	5050	5050	5050	0
276	20241126	141200	133381420	5050	5050	5050	5050	35
277	20241126	141100	133204670	5050	5050	5050	5050	0
278	20241126	141000	133204670	5050	5050	5050	5050	10
279	20241126	140900	133154170	5040	5040	5040	5040	0
280	20241126	140800	133154170	5040	5040	5040	5040	0
281	20241126	140700	133154170	5040	5040	5040	5040	0
282	20241126	140600	133154170	5040	5040	5040	5040	0
283	20241126	140500	133154170	5040	5040	5040	5040	358
284	20241126	140400	131349850	5040	5040	5040	5040	0
285	20241126	140300	131349850	5040	5040	5040	5040	0
286	20241126	140200	131349850	5040	5030	5040	5030	65
287	20241126	140100	131022550	5040	5020	5040	5020	321
288	20241126	140000	129407830	5030	5040	5040	5030	779
289	20241126	135900	125488550	5050	5050	5050	5050	3
290	20241126	135800	125473400	5060	5060	5060	5060	0
291	20241126	135700	125473400	5060	5060	5060	5060	0
292	20241126	135600	125473400	5060	5060	5060	5060	0
293	20241126	135500	125473400	5060	5060	5060	5060	0
294	20241126	135400	125473400	5060	5060	5060	5060	0
295	20241126	135300	125473400	5060	5060	5060	5060	0
296	20241126	135200	125473400	5060	5060	5060	5060	35
297	20241126	135100	125296300	5060	5060	5060	5060	0
298	20241126	135000	125296300	5060	5060	5060	5060	0
299	20241126	134900	125296300	5060	5060	5060	5060	0
300	20241126	134800	125296300	5060	5060	5060	5060	0
301	20241126	134700	125296300	5060	5060	5060	5060	1
302	20241126	134600	125291240	5060	5060	5060	5060	0
303	20241126	134500	125291240	5060	5060	5060	5060	0
304	20241126	134400	125291240	5060	5060	5060	5060	0
305	20241126	134300	125291240	5060	5060	5060	5060	0
306	20241126	134200	125291240	5060	5060	5060	5060	35
307	20241126	134100	125114140	5060	5060	5060	5060	0
308	20241126	134000	125114140	5060	5060	5060	5060	0
309	20241126	133900	125114140	5060	5060	5060	5060	0
310	20241126	133800	125114140	5060	5060	5060	5060	0
311	20241126	133700	125114140	5060	5060	5060	5060	0
312	20241126	133600	125114140	5060	5060	5060	5060	0
313	20241126	133500	125114140	5060	5060	5060	5060	0
314	20241126	133400	125114140	5060	5060	5060	5060	0
315	20241126	133300	125114140	5060	5060	5060	5060	0
316	20241126	133200	125114140	5060	5040	5060	5040	38
317	20241126	133100	124921920	5060	5060	5060	5060	0
318	20241126	133000	124921920	5060	5060	5060	5060	0
319	20241126	132900	124921920	5060	5060	5060	5060	0
320	20241126	132800	124921920	5060	5060	5060	5060	0
321	20241126	132700	124921920	5060	5060	5060	5060	0
322	20241126	132600	124921920	5060	5060	5060	5060	0
323	20241126	132500	124921920	5060	5060	5060	5060	0
324	20241126	132400	124921920	5060	5060	5060	5060	0
325	20241126	132300	124921920	5060	5060	5060	5060	0
326	20241126	132200	124921920	5060	5050	5060	5050	35
327	20241126	132100	124744830	5020	5020	5020	5020	0
328	20241126	132000	124744830	5020	5020	5020	5020	0
329	20241126	131900	124744830	5020	5020	5020	5020	0
330	20241126	131800	124744830	5020	5030	5030	5020	32
331	20241126	131700	124583920	5060	5060	5060	5060	0
332	20241126	131600	124583920	5060	5060	5060	5060	0
333	20241126	131500	124583920	5060	5060	5060	5060	0
334	20241126	131400	124583920	5060	5060	5060	5060	0
335	20241126	131300	124583920	5060	5060	5060	5060	0
336	20241126	131200	124583920	5060	5060	5060	5060	0
337	20241126	131100	124583920	5060	5060	5060	5060	0
338	20241126	131000	124583920	5060	5060	5060	5060	0
339	20241126	130900	124583920	5060	5060	5060	5060	0
340	20241126	130800	124583920	5060	5060	5060	5060	0
341	20241126	130700	124583920	5060	5060	5060	5060	0
342	20241126	130600	124583920	5060	5060	5060	5060	0
343	20241126	130500	124583920	5060	5060	5060	5060	0
344	20241126	130400	124583920	5060	5060	5060	5060	0
345	20241126	130300	124583920	5060	5060	5060	5060	0
346	20241126	130200	124583920	5060	5050	5060	5050	5
347	20241126	130100	124558630	5050	5050	5050	5050	0
348	20241126	130000	124558630	5050	5050	5050	5050	0
349	20241126	125900	124558630	5050	5050	5050	5050	5
350	20241126	125800	124533380	5050	5050	5050	5050	42
351	20241126	125700	124321280	5050	5050	5050	5050	2
352	20241126	125600	124311180	5020	5020	5020	5020	0
353	20241126	125500	124311180	5020	5020	5020	5020	0
354	20241126	125400	124311180	5020	5020	5020	5020	0
355	20241126	125300	124311180	5020	5020	5020	5020	0
356	20241126	125200	124311180	5020	5020	5020	5020	0
357	20241126	125100	124311180	5020	5020	5020	5020	0
358	20241126	125000	124311180	5020	5020	5020	5020	0
359	20241126	124900	124311180	5020	5020	5020	5020	0
360	20241126	124800	124311180	5020	5020	5020	5020	0
361	20241126	124700	124311180	5020	5020	5020	5020	0
362	20241126	124600	124311180	5020	5020	5020	5020	0
363	20241126	124500	124311180	5020	5020	5020	5020	0
364	20241126	124400	124311180	5020	5020	5020	5020	0
365	20241126	124300	124311180	5020	5020	5020	5020	1
366	20241126	124200	124306160	5040	5040	5040	5040	0
367	20241126	124100	124306160	5040	5040	5040	5040	0
368	20241126	124000	124306160	5040	5040	5040	5040	0
369	20241126	123900	124306160	5040	5040	5040	5040	0
370	20241126	123800	124306160	5040	5040	5040	5040	0
371	20241126	123700	124306160	5040	5040	5040	5040	0
372	20241126	123600	124306160	5040	5040	5040	5040	0
373	20241126	123500	124306160	5040	5040	5040	5040	0
374	20241126	123400	124306160	5040	5040	5040	5040	0
375	20241126	123300	124306160	5040	5040	5040	5040	1
376	20241126	123200	124301120	5020	5030	5030	5020	158
377	20241126	123100	123506750	5050	5050	5050	5050	0
378	20241126	123000	123506750	5050	5050	5050	5050	0
379	20241126	122900	123506750	5050	5050	5050	5050	0
380	20241126	122800	123506750	5050	5050	5050	5050	0
381	20241126	122700	123506750	5050	5050	5050	5050	0
382	20241126	122600	123506750	5050	5050	5050	5050	0
383	20241126	122500	123506750	5050	5050	5050	5050	0
384	20241126	122400	123506750	5050	5050	5050	5050	0
385	20241126	122300	123506750	5050	5050	5050	5050	0
386	20241126	122200	123506750	5050	5050	5050	5050	0
387	20241126	122100	123506750	5050	5050	5050	5050	19
388	20241126	122000	123410800	5040	5040	5040	5040	0
389	20241126	121900	123410800	5040	5040	5040	5040	0
390	20241126	121800	123410800	5040	5040	5040	5040	0
391	20241126	121700	123410800	5040	5030	5040	5030	206
392	20241126	121600	122373560	5030	5030	5030	5030	0
393	20241126	121500	122373560	5030	5030	5030	5030	10
394	20241126	121400	122323260	5030	5030	5030	5030	42
395	20241126	121300	122112000	5030	5030	5030	5030	0
396	20241126	121200	122112000	5030	5030	5030	5030	0
397	20241126	121100	122112000	5030	5030	5030	5030	0
398	20241126	121000	122112000	5030	5030	5030	5030	0
399	20241126	120900	122112000	5030	5030	5030	5030	0
400	20241126	120800	122112000	5030	5030	5030	5030	0
401	20241126	120700	122112000	5030	5030	5030	5030	0
402	20241126	120600	122112000	5030	5030	5030	5030	0
403	20241126	120500	122112000	5030	5030	5030	5030	0
404	20241126	120400	122112000	5030	5030	5030	5030	2
405	20241126	120300	122101940	5010	5010	5010	5010	184
406	20241126	120200	121180100	5010	5020	5020	5010	439
407	20241126	120100	118976330	5010	5010	5020	5010	167
408	20241126	120000	118138660	5010	5010	5010	5010	18
409	20241126	115900	118048480	5020	5030	5030	5020	2500
410	20241126	115800	105490020	5030	5040	5040	5030	1035
411	20241126	115700	100273630	5040	5060	5060	5040	232
412	20241126	115600	99101990	5050	5050	5050	5050	0
413	20241126	115500	99101990	5050	5050	5050	5050	0
414	20241126	115400	99101990	5050	5050	5050	5050	0
415	20241126	115300	99101990	5050	5050	5050	5050	0
416	20241126	115200	99101990	5050	5050	5050	5050	0
417	20241126	115100	99101990	5050	5050	5050	5050	0
418	20241126	115000	99101990	5050	5050	5050	5050	0
419	20241126	114900	99101990	5050	5050	5050	5050	0
420	20241126	114800	99101990	5050	5050	5050	5050	0
421	20241126	114700	99101990	5050	5050	5050	5050	0
422	20241126	114600	99101990	5050	5050	5050	5050	0
423	20241126	114500	99101990	5050	5050	5050	5050	0
424	20241126	114400	99101990	5050	5050	5050	5050	134
425	20241126	114300	98425290	5040	5040	5040	5040	0
426	20241126	114200	98425290	5040	5040	5040	5040	0
427	20241126	114100	98425290	5040	5040	5040	5040	0
428	20241126	114000	98425290	5040	5040	5040	5040	0
429	20241126	113900	98425290	5040	5040	5040	5040	0
430	20241126	113800	98425290	5040	5040	5040	5040	0
431	20241126	113700	98425290	5040	5050	5050	5040	4
432	20241126	113600	98405110	5060	5060	5060	5060	0
433	20241126	113500	98405110	5060	5060	5060	5060	6
434	20241126	113400	98374750	5040	5040	5040	5040	0
435	20241126	113300	98374750	5040	5060	5060	5040	1206
436	20241126	113200	92280860	5070	5070	5070	5070	1
437	20241126	113100	92275790	5070	5070	5070	5070	158
438	20241126	113000	91474730	5080	5080	5080	5080	0
439	20241126	112900	91474730	5080	5080	5080	5080	0
440	20241126	112800	91474730	5080	5080	5080	5080	0
441	20241126	112700	91474730	5080	5080	5080	5080	0
442	20241126	112600	91474730	5080	5080	5080	5080	0
443	20241126	112500	91474730	5080	5080	5080	5080	0
444	20241126	112400	91474730	5080	5080	5080	5080	749
445	20241126	112300	87669810	5070	5070	5070	5070	49
446	20241126	112200	87421380	5070	5070	5070	5070	0
447	20241126	112100	87421380	5070	5070	5070	5070	0
448	20241126	112000	87421380	5070	5070	5070	5070	10
449	20241126	111900	87370680	5080	5080	5080	5080	0
450	20241126	111800	87370680	5080	5080	5080	5080	0
451	20241126	111700	87370680	5080	5080	5080	5080	0
452	20241126	111600	87370680	5080	5080	5080	5080	0
453	20241126	111500	87370680	5080	5080	5080	5080	0
454	20241126	111400	87370680	5080	5080	5080	5080	0
455	20241126	111300	87370680	5080	5060	5080	5060	51
456	20241126	111200	87112580	5060	5060	5060	5060	0
457	20241126	111100	87112580	5060	5060	5060	5060	607
458	20241126	111000	84041160	5060	5060	5060	5060	3
459	20241126	110900	84025980	5050	5050	5050	5050	0
460	20241126	110800	84025980	5050	5050	5050	5050	0
461	20241126	110700	84025980	5050	5050	5050	5050	0
462	20241126	110600	84025980	5050	5050	5050	5050	0
463	20241126	110500	84025980	5050	5050	5050	5050	0
464	20241126	110400	84025980	5050	5050	5050	5050	0
465	20241126	110300	84025980	5050	5050	5050	5050	49
466	20241126	110200	83778530	5060	5060	5060	5060	0
467	20241126	110100	83778530	5060	5060	5060	5060	0
468	20241126	110000	83778530	5060	5060	5060	5060	0
469	20241126	105900	83778530	5060	5060	5060	5060	0
470	20241126	105800	83778530	5060	5060	5060	5060	0
471	20241126	105700	83778530	5060	5060	5060	5060	0
472	20241126	105600	83778530	5060	5060	5060	5060	510
473	20241126	105500	81197930	5050	5050	5050	5050	392
474	20241126	105400	79218330	5060	5060	5060	5060	65
475	20241126	105300	78889430	5060	5070	5070	5060	49
476	20241126	105200	78641390	5070	5070	5070	5070	0
477	20241126	105100	78641390	5070	5070	5070	5070	0
478	20241126	105000	78641390	5070	5070	5070	5070	0
479	20241126	104900	78641390	5070	5070	5070	5070	0
480	20241126	104800	78641390	5070	5070	5070	5070	133
481	20241126	104700	77967080	5070	5070	5070	5070	0
482	20241126	104600	77967080	5070	5070	5070	5070	0
483	20241126	104500	77967080	5070	5070	5070	5070	0
484	20241126	104400	77967080	5070	5070	5070	5070	10
485	20241126	104300	77916380	5060	5060	5060	5060	49
486	20241126	104200	77668440	5070	5070	5070	5070	0
487	20241126	104100	77668440	5070	5070	5070	5070	0
488	20241126	104000	77668440	5070	5070	5070	5070	0
489	20241126	103900	77668440	5070	5070	5070	5070	129
490	20241126	103800	77014410	5070	5070	5070	5070	10
491	20241126	103700	76963710	5070	5070	5070	5070	0
492	20241126	103600	76963710	5070	5070	5070	5070	0
493	20241126	103500	76963710	5070	5070	5070	5070	0
494	20241126	103400	76963710	5070	5070	5070	5070	0
495	20241126	103300	76963710	5070	5070	5070	5070	50
496	20241126	103200	76710210	5080	5080	5080	5080	0
497	20241126	103100	76710210	5080	5080	5080	5080	0
498	20241126	103000	76710210	5080	5080	5080	5080	33
499	20241126	102900	76542570	5080	5080	5080	5080	52
500	20241126	102800	76278410	5080	5080	5080	5080	0
501	20241126	102700	76278410	5080	5080	5080	5080	0
502	20241126	102600	76278410	5080	5080	5080	5080	0
503	20241126	102500	76278410	5080	5080	5080	5080	0
504	20241126	102400	76278410	5080	5080	5080	5080	0
505	20241126	102300	76278410	5080	5080	5080	5080	50
506	20241126	102200	76024410	5100	5100	5100	5100	0
507	20241126	102100	76024410	5100	5100	5100	5100	0
508	20241126	102000	76024410	5100	5100	5100	5100	0
509	20241126	101900	76024410	5100	5100	5100	5100	0
510	20241126	101800	76024410	5100	5100	5100	5100	8
511	20241126	101700	75983610	5100	5100	5100	5100	0
512	20241126	101600	75983610	5100	5100	5100	5100	0
513	20241126	101500	75983610	5100	5090	5100	5090	6
514	20241126	101400	75953020	5090	5090	5090	5090	0
515	20241126	101300	75953020	5090	5070	5090	5070	250
516	20241126	101200	74681520	5090	5090	5090	5090	0
517	20241126	101100	74681520	5090	5090	5090	5090	0
518	20241126	101000	74681520	5090	5090	5090	5090	0
519	20241126	100900	74681520	5090	5090	5090	5090	0
520	20241126	100800	74681520	5090	5090	5090	5090	71
521	20241126	100700	74320130	5090	5090	5090	5090	0
522	20241126	100600	74320130	5090	5090	5090	5090	0
523	20241126	100500	74320130	5090	5090	5090	5090	1
524	20241126	100400	74315040	5100	5090	5100	5090	30
525	20241126	100300	74162050	5100	5070	5100	5070	169
526	20241126	100200	73303200	5090	5080	5090	5080	113
527	20241126	100100	72728230	5080	5080	5080	5080	0
528	20241126	100000	72728230	5080	5080	5080	5080	17
529	20241126	095900	72641870	5080	5080	5080	5080	26
530	20241126	095800	72509790	5080	5080	5080	5080	57
531	20241126	095700	72220230	5080	5080	5080	5080	0
532	20241126	095600	72220230	5080	5080	5080	5080	43
533	20241126	095500	72001790	5070	5070	5070	5070	16
534	20241126	095400	71920670	5060	5050	5060	5050	17
535	20241126	095300	71834660	5040	5040	5040	5040	89
536	20241126	095200	71386100	5040	5040	5050	5030	3525
537	20241126	095100	53646040	5040	5050	5050	5040	128
538	20241126	095000	53000800	5050	5060	5060	5050	1194
539	20241126	094900	46969660	5050	5070	5090	5050	852
540	20241126	094800	42647760	5090	5090	5090	5090	0
541	20241126	094700	42647760	5090	5100	5100	5070	3055
542	20241126	094600	27097100	5110	5110	5110	5110	0
543	20241126	094500	27097100	5110	5120	5120	5110	36
544	20241126	094400	26913080	5130	5130	5130	5130	0
545	20241126	094300	26913080	5130	5130	5130	5130	13
546	20241126	094200	26846390	5120	5120	5130	5120	4
547	20241126	094100	26825890	5120	5120	5120	5120	0
548	20241126	094000	26825890	5120	5120	5120	5120	211
549	20241126	093900	25745570	5110	5110	5110	5110	0
550	20241126	093800	25745570	5110	5120	5120	5110	84
551	20241126	093700	25316320	5120	5120	5120	5120	1
552	20241126	093600	25311200	5120	5120	5120	5120	1
553	20241126	093500	25306080	5120	5110	5120	5110	21
554	20241126	093400	25198760	5110	5110	5110	5110	2
555	20241126	093300	25188540	5120	5120	5120	5120	2
556	20241126	093200	25178300	5120	5120	5120	5120	1
557	20241126	093100	25173180	5120	5120	5120	5120	1
558	20241126	093000	25168060	5120	5120	5120	5120	1
559	20241126	092900	25162940	5120	5120	5120	5120	1
560	20241126	092800	25157820	5110	5110	5120	5100	713
561	20241126	092700	21516550	5120	5140	5140	5120	1117
562	20241126	092600	15792080	5150	5150	5150	5150	1
563	20241126	092500	15786930	5150	5150	5150	5150	1
564	20241126	092400	15781780	5160	5160	5160	5160	2
565	20241126	092300	15771460	5160	5160	5160	5160	5
566	20241126	092200	15745660	5190	5140	5190	5140	390
567	20241126	092100	13735930	5140	5150	5150	5140	69
568	20241126	092000	13381260	5150	5140	5150	5140	56
569	20241126	091900	13093410	5150	5150	5150	5150	1
570	20241126	091800	13088260	5150	5150	5150	5150	1
571	20241126	091700	13083110	5150	5150	5150	5150	6
572	20241126	091600	13052210	5150	5150	5150	5150	1
573	20241126	091500	13047060	5150	5150	5150	5150	1
574	20241126	091400	13041910	5150	5150	5150	5150	1
575	20241126	091300	13036760	5150	5150	5150	5150	1
576	20241126	091200	13031610	5150	5150	5150	5150	2
577	20241126	091100	13021310	5150	5150	5150	5150	1
578	20241126	091000	13016160	5150	5150	5150	5150	2
579	20241126	090900	13005860	5150	5150	5150	5150	2
580	20241126	090800	12995560	5150	5140	5150	5130	628
581	20241126	090700	9771170	5150	5150	5150	5150	2
582	20241126	090600	9760870	5150	5150	5150	5150	2
583	20241126	090500	9750570	5150	5150	5150	5150	75
584	20241126	090400	9364320	5150	5150	5150	5150	502
585	20241126	090300	6779020	5150	5190	5190	5150	426
586	20241126	090200	4582420	5190	5190	5190	5190	2
587	20241126	090100	4572040	5190	5180	5190	5180	80
588	20241126	090000	4156860	5170	5190	5190	5170	801