KissMeData/006620/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184800	339823740	5080	5080	5080	5080	1741
3	20241126	184700	339823740	5080	5080	5080	5080	0
4	20241126	184600	339823740	5080	5080	5080	5080	0
5	20241126	184500	339823740	5080	5080	5080	5080	0
6	20241126	184400	339823740	5080	5080	5080	5080	0
7	20241126	184300	339823740	5080	5080	5080	5080	0
8	20241126	184200	339823740	5080	5080	5080	5080	0
9	20241126	184100	339823740	5080	5080	5080	5080	0
10	20241126	184000	339823740	5080	5080	5080	5080	0
11	20241126	183900	339823740	5080	5080	5080	5080	0
12	20241126	183800	339823740	5080	5080	5080	5080	0
13	20241126	183700	339823740	5080	5080	5080	5080	0
14	20241126	183600	339823740	5080	5080	5080	5080	0
15	20241126	183500	339823740	5080	5080	5080	5080	0
16	20241126	183400	339823740	5080	5080	5080	5080	0
17	20241126	183300	339823740	5080	5080	5080	5080	0
18	20241126	183200	339823740	5080	5080	5080	5080	0
19	20241126	183100	339823740	5080	5080	5080	5080	0
20	20241126	183000	339823740	5080	5080	5080	5080	0
21	20241126	182900	339823740	5080	5080	5080	5080	0
22	20241126	182800	339823740	5080	5080	5080	5080	0
23	20241126	182700	339823740	5080	5080	5080	5080	0
24	20241126	182600	339823740	5080	5080	5080	5080	0
25	20241126	182500	339823740	5080	5080	5080	5080	0
26	20241126	182400	339823740	5080	5080	5080	5080	0
27	20241126	182300	339823740	5080	5080	5080	5080	0
28	20241126	182200	339823740	5080	5080	5080	5080	0
29	20241126	182100	339823740	5080	5080	5080	5080	0
30	20241126	182000	339823740	5080	5080	5080	5080	0
31	20241126	181900	339823740	5080	5080	5080	5080	0
32	20241126	181800	339823740	5080	5080	5080	5080	1741
33	20241126	181700	339823740	5080	5080	5080	5080	0
34	20241126	181600	339823740	5080	5080	5080	5080	0
35	20241126	181500	339823740	5080	5080	5080	5080	0
36	20241126	181400	339823740	5080	5080	5080	5080	0
37	20241126	181300	339823740	5080	5080	5080	5080	0
38	20241126	181200	339823740	5080	5080	5080	5080	0
39	20241126	181100	339823740	5080	5080	5080	5080	0
40	20241126	181000	339823740	5080	5080	5080	5080	0
41	20241126	180900	339823740	5080	5080	5080	5080	0
42	20241126	180800	339823740	5080	5080	5080	5080	0
43	20241126	180700	339823740	5080	5080	5080	5080	0
44	20241126	180600	339823740	5080	5080	5080	5080	0
45	20241126	180500	339823740	5080	5080	5080	5080	0
46	20241126	180400	339823740	5080	5080	5080	5080	0
47	20241126	180300	339823740	5080	5080	5080	5080	0
48	20241126	180200	339823740	5080	5080	5080	5080	0
49	20241126	180100	339823740	5080	5080	5080	5080	0
50	20241126	180000	339823740	5080	5080	5080	5080	0
51	20241126	175900	339823740	5080	5080	5080	5080	0
52	20241126	175800	339823740	5080	5080	5080	5080	0
53	20241126	175700	339823740	5080	5080	5080	5080	0
54	20241126	175600	339823740	5080	5080	5080	5080	0
55	20241126	175500	339823740	5080	5080	5080	5080	0
56	20241126	175400	339823740	5080	5080	5080	5080	0
57	20241126	175300	339823740	5080	5080	5080	5080	0
58	20241126	175200	339823740	5080	5080	5080	5080	0
59	20241126	175100	339823740	5080	5080	5080	5080	0
60	20241126	175000	339823740	5080	5080	5080	5080	0
61	20241126	174900	339823740	5080	5080	5080	5080	0
62	20241126	174800	339823740	5080	5080	5080	5080	1741
63	20241126	174700	339823740	5080	5080	5080	5080	0
64	20241126	174600	339823740	5080	5080	5080	5080	0
65	20241126	174500	339823740	5080	5080	5080	5080	0
66	20241126	174400	339823740	5080	5080	5080	5080	0
67	20241126	174300	339823740	5080	5080	5080	5080	0
68	20241126	174200	339823740	5080	5080	5080	5080	0
69	20241126	174100	339823740	5080	5080	5080	5080	0
70	20241126	174000	339823740	5080	5080	5080	5080	0
71	20241126	173900	339823740	5080	5080	5080	5080	0
72	20241126	173800	339823740	5080	5080	5080	5080	0
73	20241126	173700	339823740	5080	5080	5080	5080	0
74	20241126	173600	339823740	5080	5080	5080	5080	0
75	20241126	173500	339823740	5080	5080	5080	5080	0
76	20241126	173400	339823740	5080	5080	5080	5080	0
77	20241126	173300	339823740	5080	5080	5080	5080	0
78	20241126	173200	339823740	5080	5080	5080	5080	0
79	20241126	173100	339823740	5080	5080	5080	5080	0
80	20241126	173000	339823740	5080	5080	5080	5080	0
81	20241126	172900	339823740	5080	5080	5080	5080	0
82	20241126	172800	339823740	5080	5080	5080	5080	0
83	20241126	172700	339823740	5080	5080	5080	5080	0
84	20241126	172600	339823740	5080	5080	5080	5080	0
85	20241126	172500	339823740	5080	5080	5080	5080	0
86	20241126	172400	339823740	5080	5080	5080	5080	0
87	20241126	172300	339823740	5080	5080	5080	5080	0
88	20241126	172200	339823740	5080	5080	5080	5080	0
89	20241126	172100	339823740	5080	5080	5080	5080	0
90	20241126	172000	339823740	5080	5080	5080	5080	0
91	20241126	171900	339823740	5080	5080	5080	5080	0
92	20241126	171800	339823740	5080	5080	5080	5080	1741
93	20241126	171700	339823740	5080	5080	5080	5080	0
94	20241126	171600	339823740	5080	5080	5080	5080	0
95	20241126	171500	339823740	5080	5080	5080	5080	0
96	20241126	171400	339823740	5080	5080	5080	5080	0
97	20241126	171300	339823740	5080	5080	5080	5080	0
98	20241126	171200	339823740	5080	5080	5080	5080	0
99	20241126	171100	339823740	5080	5080	5080	5080	0
100	20241126	171000	339823740	5080	5080	5080	5080	0
101	20241126	170900	339823740	5080	5080	5080	5080	0
102	20241126	170800	339823740	5080	5080	5080	5080	0
103	20241126	170700	339823740	5080	5080	5080	5080	0
104	20241126	170600	339823740	5080	5080	5080	5080	0
105	20241126	170500	339823740	5080	5080	5080	5080	0
106	20241126	170400	339823740	5080	5080	5080	5080	0
107	20241126	170300	339823740	5080	5080	5080	5080	0
108	20241126	170200	339823740	5080	5080	5080	5080	0
109	20241126	170100	339823740	5080	5080	5080	5080	0
110	20241126	170000	339823740	5080	5080	5080	5080	0
111	20241126	165900	339823740	5080	5080	5080	5080	0
112	20241126	165800	339823740	5080	5080	5080	5080	0
113	20241126	165700	339823740	5080	5080	5080	5080	0
114	20241126	165600	339823740	5080	5080	5080	5080	0
115	20241126	165500	339823740	5080	5080	5080	5080	0
116	20241126	165400	339823740	5080	5080	5080	5080	0
117	20241126	165300	339823740	5080	5080	5080	5080	0
118	20241126	165200	339823740	5080	5080	5080	5080	0
119	20241126	165100	339823740	5080	5080	5080	5080	0
120	20241126	165000	339823740	5080	5080	5080	5080	0
121	20241126	164900	339823740	5080	5080	5080	5080	0
122	20241126	164800	339823740	5080	5080	5080	5080	1741
123	20241126	164700	339823740	5080	5080	5080	5080	0
124	20241126	164600	339823740	5080	5080	5080	5080	0
125	20241126	164500	339823740	5080	5080	5080	5080	0
126	20241126	164400	339823740	5080	5080	5080	5080	0
127	20241126	164300	339823740	5080	5080	5080	5080	0
128	20241126	164200	339823740	5080	5080	5080	5080	0
129	20241126	164100	339823740	5080	5080	5080	5080	0
130	20241126	164000	339823740	5080	5080	5080	5080	0
131	20241126	163900	339823740	5080	5080	5080	5080	0
132	20241126	163800	339823740	5080	5080	5080	5080	0
133	20241126	163700	339823740	5080	5080	5080	5080	0
134	20241126	163600	339823740	5080	5080	5080	5080	0
135	20241126	163500	339823740	5080	5080	5080	5080	0
136	20241126	163400	339823740	5080	5080	5080	5080	0
137	20241126	163300	339823740	5080	5080	5080	5080	0
138	20241126	163200	339823740	5080	5080	5080	5080	0
139	20241126	163100	339823740	5080	5080	5080	5080	0
140	20241126	163000	339823740	5080	5080	5080	5080	0
141	20241126	162900	339823740	5080	5080	5080	5080	0
142	20241126	162800	339823740	5080	5080	5080	5080	0
143	20241126	162700	339823740	5080	5080	5080	5080	0
144	20241126	162600	339823740	5080	5080	5080	5080	0
145	20241126	162500	339823740	5080	5080	5080	5080	0
146	20241126	162400	339823740	5080	5080	5080	5080	0
147	20241126	162300	339823740	5080	5080	5080	5080	0
148	20241126	162200	339823740	5080	5080	5080	5080	0
149	20241126	162100	339823740	5080	5080	5080	5080	0
150	20241126	162000	339823740	5080	5080	5080	5080	0
151	20241126	161900	339823740	5080	5080	5080	5080	0
152	20241126	161800	339823740	5080	5080	5080	5080	1741
153	20241126	161700	339823740	5080	5080	5080	5080	0
154	20241126	161600	339823740	5080	5080	5080	5080	0
155	20241126	161500	339823740	5080	5080	5080	5080	0
156	20241126	161400	339823740	5080	5080	5080	5080	0
157	20241126	161300	339823740	5080	5080	5080	5080	0
158	20241126	161200	339823740	5080	5080	5080	5080	0
159	20241126	161100	339823740	5080	5080	5080	5080	0
160	20241126	161000	339823740	5080	5080	5080	5080	0
161	20241126	160900	339823740	5080	5080	5080	5080	0
162	20241126	160800	339823740	5080	5080	5080	5080	0
163	20241126	160700	339823740	5080	5080	5080	5080	0
164	20241126	160600	339823740	5080	5080	5080	5080	0
165	20241126	160500	339823740	5080	5080	5080	5080	0
166	20241126	160400	339823740	5080	5080	5080	5080	0
167	20241126	160300	339823740	5080	5080	5080	5080	0
168	20241126	160200	339823740	5080	5080	5080	5080	0
169	20241126	160100	339823740	5080	5080	5080	5080	0
170	20241126	160000	339823740	5080	5080	5080	5080	0
171	20241126	155900	339823740	5080	5080	5080	5080	0
172	20241126	155800	339823740	5080	5080	5080	5080	0
173	20241126	155700	339823740	5080	5080	5080	5080	0
174	20241126	155600	339823740	5080	5080	5080	5080	0
175	20241126	155500	339823740	5080	5080	5080	5080	0
176	20241126	155400	339823740	5080	5080	5080	5080	0
177	20241126	155300	339823740	5080	5080	5080	5080	0
178	20241126	155200	339823740	5080	5080	5080	5080	0
179	20241126	155100	339823740	5080	5080	5080	5080	0
180	20241126	155000	339823740	5080	5080	5080	5080	0
181	20241126	154900	339823740	5080	5080	5080	5080	0
182	20241126	154800	339823740	5080	5080	5080	5080	1741
183	20241126	154700	339823740	5080	5080	5080	5080	0
184	20241126	154600	339823740	5080	5080	5080	5080	0
185	20241126	154500	339823740	5080	5080	5080	5080	0
186	20241126	154400	339823740	5080	5080	5080	5080	0
187	20241126	154300	339823740	5080	5080	5080	5080	0
188	20241126	154200	339823740	5080	5080	5080	5080	0
189	20241126	154100	339823740	5080	5080	5080	5080	0
190	20241126	154000	339823740	5080	5080	5080	5080	0
191	20241126	153900	339823740	5080	5080	5080	5080	0
192	20241126	153800	339823740	5080	5080	5080	5080	0
193	20241126	153700	339823740	5080	5080	5080	5080	0
194	20241126	153600	339823740	5080	5080	5080	5080	0
195	20241126	153500	339823740	5080	5080	5080	5080	0
196	20241126	153400	339823740	5080	5080	5080	5080	0
197	20241126	153300	339823740	5080	5080	5080	5080	0
198	20241126	153200	339823740	5080	5080	5080	5080	0
199	20241126	153100	339823740	5080	5080	5080	5080	0
200	20241126	153000	339823740	5080	5080	5080	5080	1741
201	20241126	152900	330979460	5080	5080	5080	5080	0
202	20241126	152800	330979460	5080	5080	5080	5080	0
203	20241126	152700	330979460	5080	5080	5080	5080	0
204	20241126	152600	330979460	5080	5080	5080	5080	0
205	20241126	152500	330979460	5080	5080	5080	5080	0
206	20241126	152400	330979460	5080	5080	5080	5080	0
207	20241126	152300	330979460	5080	5080	5080	5080	0
208	20241126	152200	330979460	5080	5080	5080	5080	0
209	20241126	152100	330979460	5080	5080	5080	5080	0
210	20241126	152000	330979460	5080	5080	5080	5080	0
211	20241126	151900	330979460	5080	5070	5080	5050	843
212	20241126	151800	326722020	5080	5080	5080	5080	220
213	20241126	151700	325604420	5080	5080	5080	5080	0
214	20241126	151600	325604420	5080	5080	5080	5080	0
215	20241126	151500	325604420	5080	5080	5080	5080	1
216	20241126	151400	325599340	5080	5080	5080	5080	3
217	20241126	151300	325584100	5080	5080	5080	5080	0
218	20241126	151200	325584100	5080	5080	5080	5080	0
219	20241126	151100	325584100	5080	5080	5080	5050	3276
220	20241126	151000	308992590	5090	5090	5090	5090	0
221	20241126	150900	308992590	5090	5090	5090	5090	115
222	20241126	150800	308407240	5090	5090	5090	5090	5
223	20241126	150700	308381790	5090	5090	5090	5090	16
224	20241126	150600	308300350	5090	5090	5090	5090	15
225	20241126	150500	308224000	5090	5090	5090	5090	35
226	20241126	150400	308045850	5080	5080	5080	5080	20
227	20241126	150300	307944250	5090	5080	5090	5080	101
228	20241126	150200	307431160	5090	5090	5090	5090	5
229	20241126	150100	307405710	5090	5090	5090	5090	0
230	20241126	150000	307405710	5090	5080	5090	5080	103
231	20241126	145900	306882460	5090	5090	5090	5090	51
232	20241126	145800	306622870	5090	5090	5090	5090	10
233	20241126	145700	306571970	5090	5090	5090	5090	0
234	20241126	145600	306571970	5090	5090	5090	5090	2
235	20241126	145500	306561790	5090	5090	5090	5090	0
236	20241126	145400	306561790	5090	5090	5090	5090	0
237	20241126	145300	306561790	5090	5090	5090	5090	0
238	20241126	145200	306561790	5090	5090	5090	5090	0
239	20241126	145100	306561790	5090	5090	5090	5090	2
240	20241126	145000	306551610	5090	5090	5090	5090	0
241	20241126	144900	306551610	5090	5080	5090	5080	11
242	20241126	144800	306495720	5080	5080	5080	5080	70
243	20241126	144700	306140120	5080	5080	5080	5080	0
244	20241126	144600	306140120	5080	5080	5080	5080	0
245	20241126	144500	306140120	5080	5080	5080	5080	609
246	20241126	144400	303046400	5080	5070	5080	5070	13
247	20241126	144300	302980420	5070	5070	5080	5070	174
248	20241126	144200	302098220	5080	5080	5080	5080	0
249	20241126	144100	302098220	5080	5080	5080	5080	5
250	20241126	144000	302072820	5080	5080	5080	5080	25
251	20241126	143900	301945820	5080	5080	5080	5080	0
252	20241126	143800	301945820	5080	5070	5080	5070	208
253	20241126	143700	300891240	5070	5070	5070	5070	20
254	20241126	143600	300789840	5080	5080	5080	5080	0
255	20241126	143500	300789840	5080	5080	5080	5080	0
256	20241126	143400	300789840	5080	5080	5080	5080	1
257	20241126	143300	300784760	5080	5080	5080	5080	0
258	20241126	143200	300784760	5080	5080	5080	5080	0
259	20241126	143100	300784760	5080	5080	5080	5080	0
260	20241126	143000	300784760	5080	5080	5080	5080	0
261	20241126	142900	300784760	5080	5070	5080	5070	2
262	20241126	142800	300774610	5070	5070	5070	5070	2
263	20241126	142700	300764470	5070	5070	5070	5070	11
264	20241126	142600	300708700	5080	5080	5080	5080	0
265	20241126	142500	300708700	5080	5070	5080	5070	2
266	20241126	142400	300698550	5080	5070	5080	5060	94
267	20241126	142300	300222870	5080	5070	5080	5070	115
268	20241126	142200	299639800	5060	5060	5060	5060	0
269	20241126	142100	299639800	5060	5060	5060	5060	0
270	20241126	142000	299639800	5060	5060	5060	5060	0
271	20241126	141900	299639800	5060	5060	5060	5060	0
272	20241126	141800	299639800	5060	5060	5060	5060	0
273	20241126	141700	299639800	5060	5060	5060	5060	0
274	20241126	141600	299639800	5060	5060	5060	5060	0
275	20241126	141500	299639800	5060	5060	5060	5060	10
276	20241126	141400	299589200	5070	5070	5070	5070	3
277	20241126	141300	299573990	5070	5070	5070	5070	1
278	20241126	141200	299568920	5060	5060	5060	5060	0
279	20241126	141100	299568920	5060	5060	5060	5060	0
280	20241126	141000	299568920	5060	5060	5060	5060	202
281	20241126	140900	298546800	5050	5050	5050	5050	0
282	20241126	140800	298546800	5050	5050	5050	5050	0
283	20241126	140700	298546800	5050	5050	5050	5050	0
284	20241126	140600	298546800	5050	5050	5050	5050	0
285	20241126	140500	298546800	5050	5050	5050	5050	0
286	20241126	140400	298546800	5050	5050	5050	5050	10
287	20241126	140300	298496300	5050	5050	5050	5050	0
288	20241126	140200	298496300	5050	5040	5050	5040	340
289	20241126	140100	296780490	5050	5050	5050	5050	0
290	20241126	140000	296780490	5050	5050	5050	5050	0
291	20241126	135900	296780490	5050	5050	5050	5050	0
292	20241126	135800	296780490	5050	5050	5050	5050	1
293	20241126	135700	296775440	5030	5030	5030	5030	0
294	20241126	135600	296775440	5030	5030	5030	5030	1
295	20241126	135500	296770410	5050	5050	5050	5050	1
296	20241126	135400	296765360	5030	5030	5030	5030	0
297	20241126	135300	296765360	5030	5030	5030	5030	594
298	20241126	135200	293777540	5030	5030	5030	5030	0
299	20241126	135100	293777540	5030	5040	5040	5030	200
300	20241126	135000	292771120	5050	5050	5050	5050	0
301	20241126	134900	292771120	5050	5050	5050	5050	0
302	20241126	134800	292771120	5050	5050	5050	5050	0
303	20241126	134700	292771120	5050	5050	5050	5050	0
304	20241126	134600	292771120	5050	5050	5050	5050	0
305	20241126	134500	292771120	5050	5050	5050	5050	0
306	20241126	134400	292771120	5050	5050	5050	5050	1
307	20241126	134300	292766070	5050	5050	5050	5050	1
308	20241126	134200	292761020	5050	5050	5050	5050	1
309	20241126	134100	292755970	5040	5040	5040	5040	0
310	20241126	134000	292755970	5040	5040	5040	5040	0
311	20241126	133900	292755970	5040	5040	5040	5040	60
312	20241126	133800	292453570	5030	5020	5030	5020	2
313	20241126	133700	292443520	5030	5030	5030	5030	1001
314	20241126	133600	287408490	5020	5040	5040	5020	507
315	20241126	133500	284858260	5030	5030	5030	5030	0
316	20241126	133400	284858260	5030	5030	5030	5030	0
317	20241126	133300	284858260	5030	5030	5030	5030	0
318	20241126	133200	284858260	5030	5030	5030	5030	0
319	20241126	133100	284858260	5030	5030	5030	5030	0
320	20241126	133000	284858260	5030	5030	5030	5030	5
321	20241126	132900	284833110	5040	5040	5040	5040	0
322	20241126	132800	284833110	5040	5040	5040	5040	4
323	20241126	132700	284812950	5030	5040	5040	5030	266
324	20241126	132600	283473100	5050	5050	5050	5050	0
325	20241126	132500	283473100	5050	5050	5050	5050	1
326	20241126	132400	283468050	5040	5040	5040	5040	0
327	20241126	132300	283468050	5040	5050	5050	5040	26
328	20241126	132200	283337000	5060	5060	5060	5060	0
329	20241126	132100	283337000	5060	5060	5060	5060	0
330	20241126	132000	283337000	5060	5060	5060	5060	0
331	20241126	131900	283337000	5060	5060	5060	5060	1
332	20241126	131800	283331940	5060	5060	5060	5060	0
333	20241126	131700	283331940	5060	5060	5060	5060	1
334	20241126	131600	283326880	5040	5050	5060	5040	252
335	20241126	131500	282055990	5060	5060	5060	5060	0
336	20241126	131400	282055990	5060	5060	5060	5060	0
337	20241126	131300	282055990	5060	5060	5060	5060	20
338	20241126	131200	281954790	5060	5060	5060	5060	1
339	20241126	131100	281949730	5050	5050	5050	5050	0
340	20241126	131000	281949730	5050	5060	5060	5050	34
341	20241126	130900	281777720	5050	5050	5050	5050	0
342	20241126	130800	281777720	5050	5050	5050	5050	11
343	20241126	130700	281722170	5060	5060	5060	5060	0
344	20241126	130600	281722170	5060	5060	5060	5060	2
345	20241126	130500	281712050	5060	5060	5060	5060	0
346	20241126	130400	281712050	5060	5060	5060	5060	0
347	20241126	130300	281712050	5060	5060	5060	5060	0
348	20241126	130200	281712050	5060	5060	5060	5060	0
349	20241126	130100	281712050	5060	5060	5060	5060	0
350	20241126	130000	281712050	5060	5060	5060	5060	0
351	20241126	125900	281712050	5060	5060	5060	5060	0
352	20241126	125800	281712050	5060	5060	5060	5060	0
353	20241126	125700	281712050	5060	5060	5060	5060	0
354	20241126	125600	281712050	5060	5060	5060	5050	30
355	20241126	125500	281560490	5050	5050	5050	5050	3
356	20241126	125400	281545340	5060	5060	5060	5060	1
357	20241126	125300	281540280	5060	5060	5060	5060	0
358	20241126	125200	281540280	5060	5060	5060	5060	0
359	20241126	125100	281540280	5060	5060	5060	5060	9
360	20241126	125000	281494740	5060	5070	5070	5060	18
361	20241126	124900	281403630	5080	5070	5080	5070	4
362	20241126	124800	281383340	5060	5060	5060	5060	0
363	20241126	124700	281383340	5060	5060	5060	5060	0
364	20241126	124600	281383340	5060	5060	5060	5060	0
365	20241126	124500	281383340	5060	5060	5060	5060	8
366	20241126	124400	281342860	5070	5070	5070	5070	0
367	20241126	124300	281342860	5070	5070	5070	5070	4
368	20241126	124200	281322580	5070	5070	5070	5070	0
369	20241126	124100	281322580	5070	5070	5070	5070	0
370	20241126	124000	281322580	5070	5070	5070	5070	0
371	20241126	123900	281322580	5070	5070	5070	5070	0
372	20241126	123800	281322580	5070	5070	5070	5070	0
373	20241126	123700	281322580	5070	5070	5090	5050	36
374	20241126	123600	281139930	5090	5090	5090	5090	0
375	20241126	123500	281139930	5090	5090	5090	5090	0
376	20241126	123400	281139930	5090	5090	5090	5090	0
377	20241126	123300	281139930	5090	5090	5090	5090	0
378	20241126	123200	281139930	5090	5090	5090	5090	0
379	20241126	123100	281139930	5090	5070	5090	5060	542
380	20241126	123000	278382070	5070	5060	5080	5060	507
381	20241126	122900	275807350	5060	5070	5070	5050	170
382	20241126	122800	274945480	5060	5060	5060	5060	1
383	20241126	122700	274940420	5060	5070	5070	5060	127
384	20241126	122600	274297780	5060	5050	5060	5050	476
385	20241126	122500	271891580	5050	5050	5050	5050	125
386	20241126	122400	271260330	5050	5050	5050	5050	3
387	20241126	122300	271245180	5050	5050	5060	5050	20
388	20241126	122200	271144170	5050	5050	5060	5020	4794
389	20241126	122100	246981070	5050	5050	5050	5050	100
390	20241126	122000	246476070	5050	5050	5050	5050	200
391	20241126	121900	245466070	5030	5030	5030	5030	0
392	20241126	121800	245466070	5030	5070	5080	5030	4263
393	20241126	121700	223988110	5080	5070	5080	5070	360
394	20241126	121600	222161860	5070	5070	5070	5070	0
395	20241126	121500	222161860	5070	5070	5070	5070	80
396	20241126	121400	221756260	5080	5070	5080	5070	200
397	20241126	121300	220741830	5070	5070	5070	5070	1
398	20241126	121200	220736760	5070	5070	5080	5070	224
399	20241126	121100	219600320	5070	5050	5070	5050	1834
400	20241126	121000	210319000	5060	5060	5060	5060	0
401	20241126	120900	210319000	5060	5050	5060	5050	3
402	20241126	120800	210303840	5040	5040	5040	5040	0
403	20241126	120700	210303840	5040	5040	5040	5040	0
404	20241126	120600	210303840	5040	5040	5040	5040	0
405	20241126	120500	210303840	5040	5040	5040	5040	0
406	20241126	120400	210303840	5040	5040	5040	5040	0
407	20241126	120300	210303840	5040	5040	5040	5040	0
408	20241126	120200	210303840	5040	5040	5040	5040	0
409	20241126	120100	210303840	5040	5040	5040	5040	301
410	20241126	120000	208786800	5050	5050	5050	5050	0
411	20241126	115900	208786800	5050	5050	5050	5050	300
412	20241126	115800	207271800	5050	5050	5050	5050	0
413	20241126	115700	207271800	5050	5050	5050	5050	1
414	20241126	115600	207266750	5040	5040	5040	5040	0
415	20241126	115500	207266750	5040	5040	5040	5040	1
416	20241126	115400	207261710	5040	5040	5040	5040	52
417	20241126	115300	206999630	5040	5040	5040	5040	64
418	20241126	115200	206677070	5040	5040	5040	5040	600
419	20241126	115100	203653070	5040	5040	5040	5040	0
420	20241126	115000	203653070	5040	5040	5040	5040	0
421	20241126	114900	203653070	5040	5040	5040	5040	0
422	20241126	114800	203653070	5040	5040	5040	5030	67
423	20241126	114700	203315920	5030	5030	5030	5030	423
424	20241126	114600	201188230	5040	5040	5040	5040	0
425	20241126	114500	201188230	5040	5040	5040	5030	11
426	20241126	114400	201132800	5030	5030	5030	5030	0
427	20241126	114300	201132800	5030	5030	5030	5030	0
428	20241126	114200	201132800	5030	5030	5030	5030	27
429	20241126	114100	200996990	5040	5040	5040	5040	30
430	20241126	114000	200845790	5040	5040	5040	5040	20
431	20241126	113900	200744990	5040	5040	5040	5040	0
432	20241126	113800	200744990	5040	5040	5040	5040	0
433	20241126	113700	200744990	5040	5040	5040	5040	0
434	20241126	113600	200744990	5040	5040	5040	5040	0
435	20241126	113500	200744990	5040	5040	5040	5040	10
436	20241126	113400	200694590	5040	5040	5040	5040	0
437	20241126	113300	200694590	5040	5040	5040	5040	500
438	20241126	113200	198174590	5030	5030	5030	5030	0
439	20241126	113100	198174590	5030	5030	5030	5030	47
440	20241126	113000	197938180	5040	5040	5040	5040	0
441	20241126	112900	197938180	5040	5040	5040	5040	0
442	20241126	112800	197938180	5040	5040	5040	5040	0
443	20241126	112700	197938180	5040	5040	5040	5040	2037
444	20241126	112600	187671700	5060	5060	5060	5060	0
445	20241126	112500	187671700	5060	5060	5060	5060	1
446	20241126	112400	187666640	5060	5060	5060	5060	0
447	20241126	112300	187666640	5060	5060	5060	5060	0
448	20241126	112200	187666640	5060	5060	5060	5060	0
449	20241126	112100	187666640	5060	5060	5060	5060	0
450	20241126	112000	187666640	5060	5060	5060	5060	0
451	20241126	111900	187666640	5060	5060	5060	5060	0
452	20241126	111800	187666640	5060	5060	5060	5060	0
453	20241126	111700	187666640	5060	5060	5060	5060	0
454	20241126	111600	187666640	5060	5060	5060	5060	1
455	20241126	111500	187661580	5060	5060	5060	5060	0
456	20241126	111400	187661580	5060	5060	5060	5060	0
457	20241126	111300	187661580	5060	5060	5060	5060	0
458	20241126	111200	187661580	5060	5060	5060	5060	0
459	20241126	111100	187661580	5060	5060	5060	5060	0
460	20241126	111000	187661580	5060	5060	5060	5060	0
461	20241126	110900	187661580	5060	5060	5060	5060	0
462	20241126	110800	187661580	5060	5060	5060	5060	0
463	20241126	110700	187661580	5060	5060	5060	5060	0
464	20241126	110600	187661580	5060	5060	5060	5060	0
465	20241126	110500	187661580	5060	5050	5060	5050	4
466	20241126	110400	187641370	5060	5050	5060	5050	130
467	20241126	110300	186984860	5050	5050	5050	5050	0
468	20241126	110200	186984860	5050	5050	5050	5050	0
469	20241126	110100	186984860	5050	5050	5050	5050	1
470	20241126	110000	186979810	5050	5050	5050	5050	0
471	20241126	105900	186979810	5050	5050	5050	5050	0
472	20241126	105800	186979810	5050	5050	5050	5050	0
473	20241126	105700	186979810	5050	5050	5050	5050	0
474	20241126	105600	186979810	5050	5050	5050	5050	0
475	20241126	105500	186979810	5050	5050	5050	5050	1
476	20241126	105400	186974760	5050	5050	5050	5050	1
477	20241126	105300	186969710	5050	5050	5050	5050	0
478	20241126	105200	186969710	5050	5050	5050	5050	0
479	20241126	105100	186969710	5050	5050	5050	5050	40
480	20241126	105000	186767710	5040	5040	5040	5040	0
481	20241126	104900	186767710	5040	5040	5040	5040	0
482	20241126	104800	186767710	5040	5040	5040	5040	0
483	20241126	104700	186767710	5040	5040	5040	5040	18
484	20241126	104600	186676990	5040	5040	5040	5040	1
485	20241126	104500	186671950	5040	5040	5040	5040	2
486	20241126	104400	186661870	5040	5040	5040	5040	9
487	20241126	104300	186616510	5040	5040	5040	5040	0
488	20241126	104200	186616510	5040	5040	5040	5040	0
489	20241126	104100	186616510	5040	5040	5040	5040	1
490	20241126	104000	186611470	5040	5040	5040	5040	0
491	20241126	103900	186611470	5040	5040	5040	5040	192
492	20241126	103800	185643790	5050	5050	5050	5050	37
493	20241126	103700	185456940	5050	5050	5050	5050	124
494	20241126	103600	184830740	5050	5050	5050	5050	16
495	20241126	103500	184749940	5050	5050	5050	5050	0
496	20241126	103400	184749940	5050	5050	5050	5050	0
497	20241126	103300	184749940	5050	5050	5050	5050	0
498	20241126	103200	184749940	5050	5050	5050	5050	0
499	20241126	103100	184749940	5050	5050	5050	5050	0
500	20241126	103000	184749940	5050	5050	5050	5050	0
501	20241126	102900	184749940	5050	5050	5050	5050	0
502	20241126	102800	184749940	5050	5050	5050	5050	0
503	20241126	102700	184749940	5050	5050	5050	5050	1
504	20241126	102600	184744890	5030	5030	5030	5030	0
505	20241126	102500	184744890	5030	5030	5030	5030	0
506	20241126	102400	184744890	5030	5030	5030	5030	0
507	20241126	102300	184744890	5030	5030	5030	5030	27
508	20241126	102200	184609080	5050	5050	5050	5050	0
509	20241126	102100	184609080	5050	5050	5050	5050	0
510	20241126	102000	184609080	5050	5050	5050	5050	0
511	20241126	101900	184609080	5050	5040	5050	5040	28
512	20241126	101800	184467940	5030	5030	5030	5030	0
513	20241126	101700	184467940	5030	5040	5050	5030	104
514	20241126	101600	183943790	5050	5030	5050	5030	8
515	20241126	101500	183903500	5030	5030	5030	5030	161
516	20241126	101400	183093670	5030	5030	5030	5030	0
517	20241126	101300	183093670	5030	5030	5030	5030	4
518	20241126	101200	183073550	5030	5030	5030	5030	78
519	20241126	101100	182681210	5050	5030	5050	5030	38
520	20241126	101000	182489850	5030	5030	5030	5030	1
521	20241126	100900	182484820	5020	5020	5020	5020	35
522	20241126	100800	182309120	5040	5040	5040	5040	119
523	20241126	100700	181709360	5020	5020	5020	5020	10
524	20241126	100600	181659160	5040	5030	5040	5030	353
525	20241126	100500	179883560	5030	5030	5030	5030	1
526	20241126	100400	179878530	5030	5030	5030	5030	576
527	20241126	100300	176981250	5030	5030	5030	5030	1
528	20241126	100200	176976220	5020	5020	5020	5020	31
529	20241126	100100	176820600	5030	5020	5030	5020	1003
530	20241126	100000	171775540	5030	5020	5030	5020	3864
531	20241126	095900	152374450	5020	5020	5020	5020	0
532	20241126	095800	152374450	5020	5020	5020	5020	0
533	20241126	095700	152374450	5020	5020	5020	5020	1182
534	20241126	095600	146440810	5020	5020	5020	5010	126
535	20241126	095500	145808400	5020	5020	5020	5020	0
536	20241126	095400	145808400	5020	5020	5020	5020	501
537	20241126	095300	143293380	5030	5030	5030	5030	0
538	20241126	095200	143293380	5030	5060	5070	5020	10287
539	20241126	095100	91637530	5070	5060	5070	5060	5
540	20241126	095000	91612210	5040	5050	5050	5040	15
541	20241126	094900	91536590	5080	5080	5080	5080	0
542	20241126	094800	91536590	5080	5070	5080	5060	38
543	20241126	094700	91344120	5070	5050	5080	5050	11
544	20241126	094600	91288360	5080	5050	5080	5050	14
545	20241126	094500	91217520	5070	5050	5070	5050	4
546	20241126	094400	91197260	5060	5050	5060	5030	336
547	20241126	094300	89498170	5060	5060	5060	5060	0
548	20241126	094200	89498170	5060	5050	5060	5050	4
549	20241126	094100	89477950	5050	5050	5050	5050	0
550	20241126	094000	89477950	5050	5050	5050	5050	8
551	20241126	093900	89437550	5030	5050	5070	5030	354
552	20241126	093800	87652510	5050	5050	5050	5050	0
553	20241126	093700	87652510	5050	5050	5050	5050	1021
554	20241126	093600	82496460	5050	5040	5050	5040	136
555	20241126	093500	81809710	5040	5040	5040	5040	20
556	20241126	093400	81708910	5040	5040	5040	5020	2001
557	20241126	093300	71651090	5040	5070	5070	5030	5782
558	20241126	093200	42417960	5070	5070	5070	5070	156
559	20241126	093100	41627040	5070	5070	5070	5070	0
560	20241126	093000	41627040	5070	5070	5070	5070	11
561	20241126	092900	41571270	5090	5090	5090	5090	0
562	20241126	092800	41571270	5090	5070	5090	5070	55
563	20241126	092700	41292320	5070	5070	5070	5070	0
564	20241126	092600	41292320	5070	5080	5080	5070	400
565	20241126	092500	39264080	5090	5090	5090	5090	0
566	20241126	092400	39264080	5090	5090	5090	5090	0
567	20241126	092300	39264080	5090	5090	5090	5090	1
568	20241126	092200	39258990	5110	5110	5110	5110	0
569	20241126	092100	39258990	5110	5090	5110	5090	124
570	20241126	092000	38627790	5080	5090	5090	5080	11
571	20241126	091900	38571810	5080	5080	5080	5080	0
572	20241126	091800	38571810	5080	5090	5090	5080	262
573	20241126	091700	37238820	5090	5090	5090	5090	0
574	20241126	091600	37238820	5090	5100	5100	5090	105
575	20241126	091500	36704360	5120	5120	5120	5120	0
576	20241126	091400	36704360	5120	5100	5120	5100	6
577	20241126	091300	36673720	5100	5090	5120	5090	350
578	20241126	091200	34885380	5100	5090	5100	5090	4
579	20241126	091100	34864990	5100	5100	5100	5100	1557
580	20241126	091000	26924290	5090	5090	5090	5090	109
581	20241126	090900	26369480	5070	5070	5070	5070	0
582	20241126	090800	26369480	5070	5070	5070	5070	0
583	20241126	090700	26369480	5070	5070	5070	5070	0
584	20241126	090600	26369480	5070	5070	5070	5070	50
585	20241126	090500	26115980	5080	5080	5080	5080	27
586	20241126	090400	25978820	5100	5100	5100	5100	0
587	20241126	090300	25978820	5100	5100	5100	5100	79
588	20241126	090200	25575920	5100	5060	5100	5060	2394
589	20241126	090100	13421410	5060	5090	5090	5060	1793
590	20241126	090000	4333960	5100	5080	5100	5080	853