KissMeData/023900/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190900	169158790	9770	9770	9770	9770	1044
3	20241126	190800	169158790	9770	9770	9770	9770	0
4	20241126	190700	169158790	9770	9770	9770	9770	0
5	20241126	190600	169158790	9770	9770	9770	9770	0
6	20241126	190500	169158790	9770	9770	9770	9770	0
7	20241126	190400	169158790	9770	9770	9770	9770	0
8	20241126	190300	169158790	9770	9770	9770	9770	0
9	20241126	190200	169158790	9770	9770	9770	9770	0
10	20241126	190100	169158790	9770	9770	9770	9770	0
11	20241126	190000	169158790	9770	9770	9770	9770	0
12	20241126	185900	169158790	9770	9770	9770	9770	0
13	20241126	185800	169158790	9770	9770	9770	9770	0
14	20241126	185700	169158790	9770	9770	9770	9770	0
15	20241126	185600	169158790	9770	9770	9770	9770	0
16	20241126	185500	169158790	9770	9770	9770	9770	0
17	20241126	185400	169158790	9770	9770	9770	9770	0
18	20241126	185300	169158790	9770	9770	9770	9770	0
19	20241126	185200	169158790	9770	9770	9770	9770	0
20	20241126	185100	169158790	9770	9770	9770	9770	0
21	20241126	185000	169158790	9770	9770	9770	9770	0
22	20241126	184900	169158790	9770	9770	9770	9770	0
23	20241126	184800	169158790	9770	9770	9770	9770	0
24	20241126	184700	169158790	9770	9770	9770	9770	0
25	20241126	184600	169158790	9770	9770	9770	9770	0
26	20241126	184500	169158790	9770	9770	9770	9770	0
27	20241126	184400	169158790	9770	9770	9770	9770	0
28	20241126	184300	169158790	9770	9770	9770	9770	0
29	20241126	184200	169158790	9770	9770	9770	9770	0
30	20241126	184100	169158790	9770	9770	9770	9770	0
31	20241126	184000	169158790	9770	9770	9770	9770	0
32	20241126	183900	169158790	9770	9770	9770	9770	1044
33	20241126	183800	169158790	9770	9770	9770	9770	0
34	20241126	183700	169158790	9770	9770	9770	9770	0
35	20241126	183600	169158790	9770	9770	9770	9770	0
36	20241126	183500	169158790	9770	9770	9770	9770	0
37	20241126	183400	169158790	9770	9770	9770	9770	0
38	20241126	183300	169158790	9770	9770	9770	9770	0
39	20241126	183200	169158790	9770	9770	9770	9770	0
40	20241126	183100	169158790	9770	9770	9770	9770	0
41	20241126	183000	169158790	9770	9770	9770	9770	0
42	20241126	182900	169158790	9770	9770	9770	9770	0
43	20241126	182800	169158790	9770	9770	9770	9770	0
44	20241126	182700	169158790	9770	9770	9770	9770	0
45	20241126	182600	169158790	9770	9770	9770	9770	0
46	20241126	182500	169158790	9770	9770	9770	9770	0
47	20241126	182400	169158790	9770	9770	9770	9770	0
48	20241126	182300	169158790	9770	9770	9770	9770	0
49	20241126	182200	169158790	9770	9770	9770	9770	0
50	20241126	182100	169158790	9770	9770	9770	9770	0
51	20241126	182000	169158790	9770	9770	9770	9770	0
52	20241126	181900	169158790	9770	9770	9770	9770	0
53	20241126	181800	169158790	9770	9770	9770	9770	0
54	20241126	181700	169158790	9770	9770	9770	9770	0
55	20241126	181600	169158790	9770	9770	9770	9770	0
56	20241126	181500	169158790	9770	9770	9770	9770	0
57	20241126	181400	169158790	9770	9770	9770	9770	0
58	20241126	181300	169158790	9770	9770	9770	9770	0
59	20241126	181200	169158790	9770	9770	9770	9770	0
60	20241126	181100	169158790	9770	9770	9770	9770	0
61	20241126	181000	169158790	9770	9770	9770	9770	0
62	20241126	180900	169158790	9770	9770	9770	9770	1044
63	20241126	180800	169158790	9770	9770	9770	9770	0
64	20241126	180700	169158790	9770	9770	9770	9770	0
65	20241126	180600	169158790	9770	9770	9770	9770	0
66	20241126	180500	169158790	9770	9770	9770	9770	0
67	20241126	180400	169158790	9770	9770	9770	9770	0
68	20241126	180300	169158790	9770	9770	9770	9770	0
69	20241126	180200	169158790	9770	9770	9770	9770	0
70	20241126	180100	169158790	9770	9770	9770	9770	0
71	20241126	180000	169158790	9770	9770	9770	9770	0
72	20241126	175900	169158790	9770	9770	9770	9770	0
73	20241126	175800	169158790	9770	9770	9770	9770	0
74	20241126	175700	169158790	9770	9770	9770	9770	0
75	20241126	175600	169158790	9770	9770	9770	9770	0
76	20241126	175500	169158790	9770	9770	9770	9770	0
77	20241126	175400	169158790	9770	9770	9770	9770	0
78	20241126	175300	169158790	9770	9770	9770	9770	0
79	20241126	175200	169158790	9770	9770	9770	9770	0
80	20241126	175100	169158790	9770	9770	9770	9770	0
81	20241126	175000	169158790	9770	9770	9770	9770	0
82	20241126	174900	169158790	9770	9770	9770	9770	0
83	20241126	174800	169158790	9770	9770	9770	9770	0
84	20241126	174700	169158790	9770	9770	9770	9770	0
85	20241126	174600	169158790	9770	9770	9770	9770	0
86	20241126	174500	169158790	9770	9770	9770	9770	0
87	20241126	174400	169158790	9770	9770	9770	9770	0
88	20241126	174300	169158790	9770	9770	9770	9770	0
89	20241126	174200	169158790	9770	9770	9770	9770	0
90	20241126	174100	169158790	9770	9770	9770	9770	0
91	20241126	174000	169158790	9770	9770	9770	9770	0
92	20241126	173900	169158790	9770	9770	9770	9770	1044
93	20241126	173800	169158790	9770	9770	9770	9770	0
94	20241126	173700	169158790	9770	9770	9770	9770	0
95	20241126	173600	169158790	9770	9770	9770	9770	0
96	20241126	173500	169158790	9770	9770	9770	9770	0
97	20241126	173400	169158790	9770	9770	9770	9770	0
98	20241126	173300	169158790	9770	9770	9770	9770	0
99	20241126	173200	169158790	9770	9770	9770	9770	0
100	20241126	173100	169158790	9770	9770	9770	9770	0
101	20241126	173000	169158790	9770	9770	9770	9770	0
102	20241126	172900	169158790	9770	9770	9770	9770	0
103	20241126	172800	169158790	9770	9770	9770	9770	0
104	20241126	172700	169158790	9770	9770	9770	9770	0
105	20241126	172600	169158790	9770	9770	9770	9770	0
106	20241126	172500	169158790	9770	9770	9770	9770	0
107	20241126	172400	169158790	9770	9770	9770	9770	0
108	20241126	172300	169158790	9770	9770	9770	9770	0
109	20241126	172200	169158790	9770	9770	9770	9770	0
110	20241126	172100	169158790	9770	9770	9770	9770	0
111	20241126	172000	169158790	9770	9770	9770	9770	0
112	20241126	171900	169158790	9770	9770	9770	9770	0
113	20241126	171800	169158790	9770	9770	9770	9770	0
114	20241126	171700	169158790	9770	9770	9770	9770	0
115	20241126	171600	169158790	9770	9770	9770	9770	0
116	20241126	171500	169158790	9770	9770	9770	9770	0
117	20241126	171400	169158790	9770	9770	9770	9770	0
118	20241126	171300	169158790	9770	9770	9770	9770	0
119	20241126	171200	169158790	9770	9770	9770	9770	0
120	20241126	171100	169158790	9770	9770	9770	9770	0
121	20241126	171000	169158790	9770	9770	9770	9770	0
122	20241126	170900	169158790	9770	9770	9770	9770	1044
123	20241126	170800	169158790	9770	9770	9770	9770	0
124	20241126	170700	169158790	9770	9770	9770	9770	0
125	20241126	170600	169158790	9770	9770	9770	9770	0
126	20241126	170500	169158790	9770	9770	9770	9770	0
127	20241126	170400	169158790	9770	9770	9770	9770	0
128	20241126	170300	169158790	9770	9770	9770	9770	0
129	20241126	170200	169158790	9770	9770	9770	9770	0
130	20241126	170100	169158790	9770	9770	9770	9770	0
131	20241126	170000	169158790	9770	9770	9770	9770	0
132	20241126	165900	169158790	9770	9770	9770	9770	0
133	20241126	165800	169158790	9770	9770	9770	9770	0
134	20241126	165700	169158790	9770	9770	9770	9770	0
135	20241126	165600	169158790	9770	9770	9770	9770	0
136	20241126	165500	169158790	9770	9770	9770	9770	0
137	20241126	165400	169158790	9770	9770	9770	9770	0
138	20241126	165300	169158790	9770	9770	9770	9770	0
139	20241126	165200	169158790	9770	9770	9770	9770	0
140	20241126	165100	169158790	9770	9770	9770	9770	0
141	20241126	165000	169158790	9770	9770	9770	9770	0
142	20241126	164900	169158790	9770	9770	9770	9770	0
143	20241126	164800	169158790	9770	9770	9770	9770	0
144	20241126	164700	169158790	9770	9770	9770	9770	0
145	20241126	164600	169158790	9770	9770	9770	9770	0
146	20241126	164500	169158790	9770	9770	9770	9770	0
147	20241126	164400	169158790	9770	9770	9770	9770	0
148	20241126	164300	169158790	9770	9770	9770	9770	0
149	20241126	164200	169158790	9770	9770	9770	9770	0
150	20241126	164100	169158790	9770	9770	9770	9770	0
151	20241126	164000	169158790	9770	9770	9770	9770	0
152	20241126	163900	169158790	9770	9770	9770	9770	1044
153	20241126	163800	169158790	9770	9770	9770	9770	0
154	20241126	163700	169158790	9770	9770	9770	9770	0
155	20241126	163600	169158790	9770	9770	9770	9770	0
156	20241126	163500	169158790	9770	9770	9770	9770	0
157	20241126	163400	169158790	9770	9770	9770	9770	0
158	20241126	163300	169158790	9770	9770	9770	9770	0
159	20241126	163200	169158790	9770	9770	9770	9770	0
160	20241126	163100	169158790	9770	9770	9770	9770	0
161	20241126	163000	169158790	9770	9770	9770	9770	0
162	20241126	162900	169158790	9770	9770	9770	9770	0
163	20241126	162800	169158790	9770	9770	9770	9770	0
164	20241126	162700	169158790	9770	9770	9770	9770	0
165	20241126	162600	169158790	9770	9770	9770	9770	0
166	20241126	162500	169158790	9770	9770	9770	9770	0
167	20241126	162400	169158790	9770	9770	9770	9770	0
168	20241126	162300	169158790	9770	9770	9770	9770	0
169	20241126	162200	169158790	9770	9770	9770	9770	0
170	20241126	162100	169158790	9770	9770	9770	9770	0
171	20241126	162000	169158790	9770	9770	9770	9770	0
172	20241126	161900	169158790	9770	9770	9770	9770	0
173	20241126	161800	169158790	9770	9770	9770	9770	0
174	20241126	161700	169158790	9770	9770	9770	9770	0
175	20241126	161600	169158790	9770	9770	9770	9770	0
176	20241126	161500	169158790	9770	9770	9770	9770	0
177	20241126	161400	169158790	9770	9770	9770	9770	0
178	20241126	161300	169158790	9770	9770	9770	9770	0
179	20241126	161200	169158790	9770	9770	9770	9770	0
180	20241126	161100	169158790	9770	9770	9770	9770	0
181	20241126	161000	169158790	9770	9770	9770	9770	0
182	20241126	160900	169158790	9770	9770	9770	9770	1044
183	20241126	160800	169158790	9770	9770	9770	9770	0
184	20241126	160700	169158790	9770	9770	9770	9770	0
185	20241126	160600	169158790	9770	9770	9770	9770	0
186	20241126	160500	169158790	9770	9770	9770	9770	0
187	20241126	160400	169158790	9770	9770	9770	9770	0
188	20241126	160300	169158790	9770	9770	9770	9770	0
189	20241126	160200	169158790	9770	9770	9770	9770	0
190	20241126	160100	169158790	9770	9770	9770	9770	0
191	20241126	160000	169158790	9770	9770	9770	9770	0
192	20241126	155900	169158790	9770	9770	9770	9770	0
193	20241126	155800	169158790	9770	9770	9770	9770	0
194	20241126	155700	169158790	9770	9770	9770	9770	0
195	20241126	155600	169158790	9770	9770	9770	9770	0
196	20241126	155500	169158790	9770	9770	9770	9770	0
197	20241126	155400	169158790	9770	9770	9770	9770	0
198	20241126	155300	169158790	9770	9770	9770	9770	0
199	20241126	155200	169158790	9770	9770	9770	9770	0
200	20241126	155100	169158790	9770	9770	9770	9770	0
201	20241126	155000	169158790	9770	9770	9770	9770	0
202	20241126	154900	169158790	9770	9770	9770	9770	0
203	20241126	154800	169158790	9770	9770	9770	9770	0
204	20241126	154700	169158790	9770	9770	9770	9770	0
205	20241126	154600	169158790	9770	9770	9770	9770	0
206	20241126	154500	169158790	9770	9770	9770	9770	0
207	20241126	154400	169158790	9770	9770	9770	9770	0
208	20241126	154300	169158790	9770	9770	9770	9770	0
209	20241126	154200	169158790	9770	9770	9770	9770	0
210	20241126	154100	169158790	9770	9770	9770	9770	0
211	20241126	154000	169158790	9770	9770	9770	9770	0
212	20241126	153900	169158790	9770	9770	9770	9770	1044
213	20241126	153800	169158790	9770	9770	9770	9770	0
214	20241126	153700	169158790	9770	9770	9770	9770	0
215	20241126	153600	169158790	9770	9770	9770	9770	0
216	20241126	153500	169158790	9770	9770	9770	9770	0
217	20241126	153400	169158790	9770	9770	9770	9770	0
218	20241126	153300	169158790	9770	9770	9770	9770	0
219	20241126	153200	169158790	9770	9770	9770	9770	0
220	20241126	153100	169158790	9770	9770	9770	9770	0
221	20241126	153000	169158790	9770	9770	9770	9770	1044
222	20241126	152900	158958910	9710	9710	9710	9710	0
223	20241126	152800	158958910	9710	9710	9710	9710	0
224	20241126	152700	158958910	9710	9710	9710	9710	0
225	20241126	152600	158958910	9710	9710	9710	9710	0
226	20241126	152500	158958910	9710	9710	9710	9710	0
227	20241126	152400	158958910	9710	9710	9710	9710	0
228	20241126	152300	158958910	9710	9710	9710	9710	0
229	20241126	152200	158958910	9710	9710	9710	9710	0
230	20241126	152100	158958910	9710	9710	9710	9710	0
231	20241126	152000	158958910	9710	9710	9710	9710	0
232	20241126	151900	158958910	9710	9740	9740	9710	229
233	20241126	151800	156734020	9730	9780	9780	9700	7277
234	20241126	151700	85903950	9790	9790	9790	9790	1
235	20241126	151600	85894160	9790	9790	9790	9790	2
236	20241126	151500	85874580	9790	9790	9790	9790	2
237	20241126	151400	85855000	9790	9790	9790	9790	0
238	20241126	151300	85855000	9790	9790	9790	9790	0
239	20241126	151200	85855000	9790	9790	9790	9790	0
240	20241126	151100	85855000	9790	9790	9790	9790	0
241	20241126	151000	85855000	9790	9790	9790	9790	0
242	20241126	150900	85855000	9790	9790	9790	9790	0
243	20241126	150800	85855000	9790	9790	9790	9790	0
244	20241126	150700	85855000	9790	9800	9800	9790	6
245	20241126	150600	85796250	9800	9800	9800	9800	21
246	20241126	150500	85590450	9780	9790	9790	9780	195
247	20241126	150400	83683320	9800	9800	9800	9800	0
248	20241126	150300	83683320	9800	9800	9800	9800	1
249	20241126	150200	83673520	9800	9800	9800	9800	5
250	20241126	150100	83624520	9800	9800	9800	9800	0
251	20241126	150000	83624520	9800	9800	9800	9800	33
252	20241126	145900	83301120	9800	9800	9800	9800	0
253	20241126	145800	83301120	9800	9800	9800	9800	0
254	20241126	145700	83301120	9800	9800	9800	9800	2
255	20241126	145600	83281520	9780	9780	9780	9780	0
256	20241126	145500	83281520	9780	9780	9780	9780	0
257	20241126	145400	83281520	9780	9780	9780	9780	0
258	20241126	145300	83281520	9780	9780	9780	9780	0
259	20241126	145200	83281520	9780	9780	9780	9780	0
260	20241126	145100	83281520	9780	9780	9780	9780	0
261	20241126	145000	83281520	9780	9780	9780	9780	0
262	20241126	144900	83281520	9780	9780	9780	9780	0
263	20241126	144800	83281520	9780	9780	9780	9780	0
264	20241126	144700	83281520	9780	9780	9780	9780	0
265	20241126	144600	83281520	9780	9780	9780	9780	0
266	20241126	144500	83281520	9780	9780	9780	9780	134
267	20241126	144400	81971000	9780	9790	9790	9780	366
268	20241126	144300	78391510	9790	9790	9790	9790	0
269	20241126	144200	78391510	9790	9790	9790	9790	98
270	20241126	144100	77432090	9800	9800	9800	9800	0
271	20241126	144000	77432090	9800	9800	9800	9800	0
272	20241126	143900	77432090	9800	9800	9800	9800	0
273	20241126	143800	77432090	9800	9800	9800	9800	0
274	20241126	143700	77432090	9800	9800	9800	9800	0
275	20241126	143600	77432090	9800	9800	9800	9800	0
276	20241126	143500	77432090	9800	9800	9800	9800	30
277	20241126	143400	77138090	9790	9790	9790	9790	0
278	20241126	143300	77138090	9790	9790	9790	9790	0
279	20241126	143200	77138090	9790	9790	9790	9790	0
280	20241126	143100	77138090	9790	9790	9790	9790	0
281	20241126	143000	77138090	9790	9790	9790	9790	100
282	20241126	142900	76159090	9790	9790	9790	9790	0
283	20241126	142800	76159090	9790	9790	9790	9790	0
284	20241126	142700	76159090	9790	9790	9790	9790	0
285	20241126	142600	76159090	9790	9790	9790	9790	0
286	20241126	142500	76159090	9790	9790	9790	9790	0
287	20241126	142400	76159090	9790	9790	9790	9790	0
288	20241126	142300	76159090	9790	9790	9790	9790	0
289	20241126	142200	76159090	9790	9790	9790	9790	0
290	20241126	142100	76159090	9790	9790	9790	9790	0
291	20241126	142000	76159090	9790	9790	9790	9790	0
292	20241126	141900	76159090	9790	9790	9790	9790	0
293	20241126	141800	76159090	9790	9790	9790	9790	0
294	20241126	141700	76159090	9790	9790	9790	9790	0
295	20241126	141600	76159090	9790	9790	9790	9790	0
296	20241126	141500	76159090	9790	9790	9790	9790	0
297	20241126	141400	76159090	9790	9790	9790	9790	0
298	20241126	141300	76159090	9790	9790	9790	9790	14
299	20241126	141200	76022030	9790	9790	9790	9790	0
300	20241126	141100	76022030	9790	9790	9790	9790	0
301	20241126	141000	76022030	9790	9790	9790	9790	0
302	20241126	140900	76022030	9790	9790	9790	9790	0
303	20241126	140800	76022030	9790	9790	9790	9790	5
304	20241126	140700	75973080	9790	9790	9790	9790	0
305	20241126	140600	75973080	9790	9790	9790	9790	0
306	20241126	140500	75973080	9790	9790	9790	9790	0
307	20241126	140400	75973080	9790	9790	9790	9790	0
308	20241126	140300	75973080	9790	9790	9790	9790	0
309	20241126	140200	75973080	9790	9790	9790	9790	1
310	20241126	140100	75963290	9790	9790	9790	9790	1
311	20241126	140000	75953500	9790	9790	9790	9790	0
312	20241126	135900	75953500	9790	9790	9790	9790	5
313	20241126	135800	75904550	9780	9780	9780	9780	0
314	20241126	135700	75904550	9780	9780	9780	9780	0
315	20241126	135600	75904550	9780	9780	9780	9780	0
316	20241126	135500	75904550	9780	9780	9780	9780	0
317	20241126	135400	75904550	9780	9780	9780	9780	0
318	20241126	135300	75904550	9780	9780	9780	9780	200
319	20241126	135200	73948550	9780	9780	9780	9780	0
320	20241126	135100	73948550	9780	9780	9780	9780	0
321	20241126	135000	73948550	9780	9780	9780	9780	0
322	20241126	134900	73948550	9780	9780	9780	9780	0
323	20241126	134800	73948550	9780	9780	9780	9780	0
324	20241126	134700	73948550	9780	9780	9780	9780	0
325	20241126	134600	73948550	9780	9780	9780	9780	0
326	20241126	134500	73948550	9780	9780	9780	9780	0
327	20241126	134400	73948550	9780	9780	9780	9780	200
328	20241126	134300	71992550	9780	9780	9780	9780	0
329	20241126	134200	71992550	9780	9780	9780	9780	19
330	20241126	134100	71806730	9790	9790	9790	9790	0
331	20241126	134000	71806730	9790	9790	9790	9790	0
332	20241126	133900	71806730	9790	9790	9790	9790	0
333	20241126	133800	71806730	9790	9790	9790	9790	2
334	20241126	133700	71787150	9790	9790	9790	9790	3
335	20241126	133600	71757780	9790	9790	9790	9790	0
336	20241126	133500	71757780	9790	9790	9790	9790	0
337	20241126	133400	71757780	9790	9790	9790	9790	0
338	20241126	133300	71757780	9790	9790	9790	9790	33
339	20241126	133200	71434710	9800	9800	9800	9800	0
340	20241126	133100	71434710	9800	9800	9800	9800	0
341	20241126	133000	71434710	9800	9800	9800	9800	0
342	20241126	132900	71434710	9800	9800	9800	9800	0
343	20241126	132800	71434710	9800	9800	9800	9800	0
344	20241126	132700	71434710	9800	9800	9800	9800	0
345	20241126	132600	71434710	9800	9800	9800	9800	10
346	20241126	132500	71336710	9800	9800	9800	9800	0
347	20241126	132400	71336710	9800	9800	9800	9800	0
348	20241126	132300	71336710	9800	9800	9800	9800	0
349	20241126	132200	71336710	9800	9800	9800	9800	0
350	20241126	132100	71336710	9800	9800	9800	9800	0
351	20241126	132000	71336710	9800	9800	9800	9800	0
352	20241126	131900	71336710	9800	9800	9800	9800	0
353	20241126	131800	71336710	9800	9800	9800	9800	0
354	20241126	131700	71336710	9800	9800	9800	9800	0
355	20241126	131600	71336710	9800	9800	9800	9800	0
356	20241126	131500	71336710	9800	9800	9800	9800	0
357	20241126	131400	71336710	9800	9800	9800	9800	0
358	20241126	131300	71336710	9800	9800	9800	9800	0
359	20241126	131200	71336710	9800	9800	9800	9800	0
360	20241126	131100	71336710	9800	9800	9800	9800	0
361	20241126	131000	71336710	9800	9800	9800	9800	0
362	20241126	130900	71336710	9800	9800	9800	9800	0
363	20241126	130800	71336710	9800	9800	9800	9800	0
364	20241126	130700	71336710	9800	9800	9800	9800	0
365	20241126	130600	71336710	9800	9800	9800	9800	0
366	20241126	130500	71336710	9800	9800	9800	9800	0
367	20241126	130400	71336710	9800	9800	9800	9800	0
368	20241126	130300	71336710	9800	9800	9800	9800	0
369	20241126	130200	71336710	9800	9800	9800	9800	0
370	20241126	130100	71336710	9800	9800	9800	9800	1
371	20241126	130000	71326910	9790	9790	9790	9790	100
372	20241126	125900	70347910	9800	9800	9800	9800	1
373	20241126	125800	70338110	9800	9800	9800	9800	11
374	20241126	125700	70230310	9800	9800	9800	9800	9
375	20241126	125600	70142110	9790	9790	9790	9790	0
376	20241126	125500	70142110	9790	9790	9790	9790	0
377	20241126	125400	70142110	9790	9790	9790	9790	0
378	20241126	125300	70142110	9790	9790	9790	9790	267
379	20241126	125200	67528180	9790	9790	9790	9790	500
380	20241126	125100	62633180	9780	9780	9780	9780	0
381	20241126	125000	62633180	9780	9780	9780	9780	10
382	20241126	124900	62535380	9790	9790	9790	9790	0
383	20241126	124800	62535380	9790	9790	9790	9790	0
384	20241126	124700	62535380	9790	9790	9790	9790	0
385	20241126	124600	62535380	9790	9790	9790	9790	0
386	20241126	124500	62535380	9790	9790	9790	9790	0
387	20241126	124400	62535380	9790	9790	9790	9790	0
388	20241126	124300	62535380	9790	9790	9790	9790	0
389	20241126	124200	62535380	9790	9790	9790	9790	0
390	20241126	124100	62535380	9790	9790	9790	9790	0
391	20241126	124000	62535380	9790	9790	9790	9790	0
392	20241126	123900	62535380	9790	9790	9790	9790	5
393	20241126	123800	62486430	9790	9790	9790	9790	0
394	20241126	123700	62486430	9790	9790	9790	9790	13
395	20241126	123600	62359160	9790	9790	9790	9790	10
396	20241126	123500	62261260	9790	9790	9790	9790	245
397	20241126	123400	59862710	9790	9790	9790	9790	2
398	20241126	123300	59843130	9780	9780	9780	9780	0
399	20241126	123200	59843130	9780	9780	9780	9780	0
400	20241126	123100	59843130	9780	9780	9780	9780	1
401	20241126	123000	59833350	9780	9780	9780	9780	0
402	20241126	122900	59833350	9780	9780	9780	9780	10
403	20241126	122800	59735550	9770	9770	9770	9770	0
404	20241126	122700	59735550	9770	9770	9770	9770	0
405	20241126	122600	59735550	9770	9770	9770	9770	0
406	20241126	122500	59735550	9770	9770	9770	9770	667
407	20241126	122400	53218960	9780	9780	9780	9780	0
408	20241126	122300	53218960	9780	9780	9780	9780	1
409	20241126	122200	53209180	9780	9780	9780	9780	0
410	20241126	122100	53209180	9780	9780	9780	9780	33
411	20241126	122000	52886440	9780	9780	9780	9780	0
412	20241126	121900	52886440	9780	9780	9780	9780	0
413	20241126	121800	52886440	9780	9780	9780	9780	200
414	20241126	121700	50930440	9780	9780	9780	9780	99
415	20241126	121600	49962220	9780	9780	9780	9780	0
416	20241126	121500	49962220	9780	9780	9780	9780	21
417	20241126	121400	49756840	9780	9780	9780	9780	600
418	20241126	121300	43888840	9770	9770	9770	9770	0
419	20241126	121200	43888840	9770	9770	9770	9770	0
420	20241126	121100	43888840	9770	9770	9770	9770	0
421	20241126	121000	43888840	9770	9770	9770	9770	0
422	20241126	120900	43888840	9770	9770	9770	9770	0
423	20241126	120800	43888840	9770	9770	9770	9770	0
424	20241126	120700	43888840	9770	9780	9780	9770	250
425	20241126	120600	41443880	9780	9780	9780	9780	701
426	20241126	120500	34588100	9790	9790	9790	9790	0
427	20241126	120400	34588100	9790	9790	9790	9790	0
428	20241126	120300	34588100	9790	9790	9790	9790	0
429	20241126	120200	34588100	9790	9790	9790	9790	0
430	20241126	120100	34588100	9790	9790	9790	9790	0
431	20241126	120000	34588100	9790	9790	9790	9790	0
432	20241126	115900	34588100	9790	9790	9790	9790	0
433	20241126	115800	34588100	9790	9790	9790	9790	0
434	20241126	115700	34588100	9790	9790	9790	9790	0
435	20241126	115600	34588100	9790	9790	9790	9790	3
436	20241126	115500	34558730	9770	9770	9770	9770	1
437	20241126	115400	34548960	9770	9770	9770	9770	31
438	20241126	115300	34246090	9780	9780	9780	9780	78
439	20241126	115200	33483250	9790	9790	9790	9790	0
440	20241126	115100	33483250	9790	9790	9790	9790	0
441	20241126	115000	33483250	9790	9790	9790	9790	0
442	20241126	114900	33483250	9790	9790	9790	9790	0
443	20241126	114800	33483250	9790	9790	9790	9790	0
444	20241126	114700	33483250	9790	9790	9790	9790	0
445	20241126	114600	33483250	9790	9790	9790	9790	16
446	20241126	114500	33326610	9780	9780	9780	9780	0
447	20241126	114400	33326610	9780	9780	9780	9780	333
448	20241126	114300	30069870	9790	9790	9790	9790	0
449	20241126	114200	30069870	9790	9790	9790	9790	0
450	20241126	114100	30069870	9790	9790	9790	9790	0
451	20241126	114000	30069870	9790	9790	9790	9790	0
452	20241126	113900	30069870	9790	9790	9790	9790	0
453	20241126	113800	30069870	9790	9790	9790	9790	0
454	20241126	113700	30069870	9790	9790	9790	9790	0
455	20241126	113600	30069870	9790	9790	9790	9790	0
456	20241126	113500	30069870	9790	9790	9790	9790	1
457	20241126	113400	30060080	9790	9790	9790	9790	0
458	20241126	113300	30060080	9790	9790	9790	9790	0
459	20241126	113200	30060080	9790	9790	9790	9790	0
460	20241126	113100	30060080	9790	9790	9790	9790	0
461	20241126	113000	30060080	9790	9790	9790	9790	0
462	20241126	112900	30060080	9790	9790	9790	9790	0
463	20241126	112800	30060080	9790	9790	9790	9790	0
464	20241126	112700	30060080	9790	9790	9790	9790	0
465	20241126	112600	30060080	9790	9790	9790	9790	2
466	20241126	112500	30040500	9780	9780	9780	9780	0
467	20241126	112400	30040500	9780	9780	9780	9780	180
468	20241126	112300	28280100	9780	9780	9780	9780	520
469	20241126	112200	23194500	9780	9780	9780	9780	0
470	20241126	112100	23194500	9780	9780	9780	9780	0
471	20241126	112000	23194500	9780	9780	9780	9780	0
472	20241126	111900	23194500	9780	9780	9780	9780	1
473	20241126	111800	23184720	9780	9780	9780	9780	0
474	20241126	111700	23184720	9780	9780	9780	9780	0
475	20241126	111600	23184720	9780	9780	9780	9780	0
476	20241126	111500	23184720	9780	9780	9780	9780	70
477	20241126	111400	22500120	9780	9780	9780	9780	0
478	20241126	111300	22500120	9780	9780	9780	9780	0
479	20241126	111200	22500120	9780	9790	9790	9780	206
480	20241126	111100	20483400	9790	9790	9790	9790	0
481	20241126	111000	20483400	9790	9790	9790	9790	0
482	20241126	110900	20483400	9790	9790	9790	9790	0
483	20241126	110800	20483400	9790	9790	9790	9790	0
484	20241126	110700	20483400	9790	9790	9790	9790	105
485	20241126	110600	19455450	9790	9790	9790	9790	0
486	20241126	110500	19455450	9790	9790	9790	9790	0
487	20241126	110400	19455450	9790	9790	9790	9790	0
488	20241126	110300	19455450	9790	9790	9790	9790	0
489	20241126	110200	19455450	9790	9790	9790	9790	0
490	20241126	110100	19455450	9790	9790	9790	9790	8
491	20241126	110000	19377130	9790	9790	9790	9790	0
492	20241126	105900	19377130	9790	9790	9790	9790	0
493	20241126	105800	19377130	9790	9790	9790	9790	0
494	20241126	105700	19377130	9790	9790	9790	9790	3
495	20241126	105600	19347760	9790	9790	9790	9790	0
496	20241126	105500	19347760	9790	9790	9790	9790	0
497	20241126	105400	19347760	9790	9790	9790	9790	0
498	20241126	105300	19347760	9790	9790	9790	9790	0
499	20241126	105200	19347760	9790	9790	9790	9790	0
500	20241126	105100	19347760	9790	9790	9790	9790	0
501	20241126	105000	19347760	9790	9790	9790	9790	0
502	20241126	104900	19347760	9790	9790	9790	9790	0
503	20241126	104800	19347760	9790	9790	9790	9790	2
504	20241126	104700	19328180	9800	9800	9800	9800	1
505	20241126	104600	19318380	9780	9780	9780	9780	0
506	20241126	104500	19318380	9780	9780	9780	9780	0
507	20241126	104400	19318380	9780	9780	9780	9780	0
508	20241126	104300	19318380	9780	9780	9780	9780	0
509	20241126	104200	19318380	9780	9780	9780	9780	0
510	20241126	104100	19318380	9780	9780	9780	9780	0
511	20241126	104000	19318380	9780	9780	9780	9780	0
512	20241126	103900	19318380	9780	9780	9780	9780	0
513	20241126	103800	19318380	9780	9780	9780	9780	79
514	20241126	103700	18545760	9790	9790	9790	9790	0
515	20241126	103600	18545760	9790	9790	9790	9790	0
516	20241126	103500	18545760	9790	9790	9790	9790	1
517	20241126	103400	18535970	9790	9790	9790	9790	0
518	20241126	103300	18535970	9790	9790	9790	9790	0
519	20241126	103200	18535970	9790	9790	9790	9790	19
520	20241126	103100	18349960	9790	9790	9790	9790	0
521	20241126	103000	18349960	9790	9790	9790	9790	0
522	20241126	102900	18349960	9790	9790	9790	9790	0
523	20241126	102800	18349960	9790	9790	9790	9790	0
524	20241126	102700	18349960	9790	9790	9790	9790	34
525	20241126	102600	18017100	9790	9790	9790	9790	16
526	20241126	102500	17860460	9790	9790	9790	9790	0
527	20241126	102400	17860460	9790	9790	9790	9790	25
528	20241126	102300	17615710	9790	9790	9790	9790	0
529	20241126	102200	17615710	9790	9790	9790	9790	1
530	20241126	102100	17605920	9790	9790	9790	9790	9
531	20241126	102000	17517810	9800	9800	9800	9800	0
532	20241126	101900	17517810	9800	9800	9800	9800	0
533	20241126	101800	17517810	9800	9800	9800	9800	0
534	20241126	101700	17517810	9800	9800	9800	9800	0
535	20241126	101600	17517810	9800	9800	9800	9800	0
536	20241126	101500	17517810	9800	9800	9800	9800	0
537	20241126	101400	17517810	9800	9800	9800	9800	0
538	20241126	101300	17517810	9800	9800	9800	9800	0
539	20241126	101200	17517810	9800	9800	9800	9800	1
540	20241126	101100	17508010	9800	9800	9800	9800	5
541	20241126	101000	17459010	9800	9800	9800	9800	0
542	20241126	100900	17459010	9800	9800	9800	9800	0
543	20241126	100800	17459010	9800	9800	9800	9800	0
544	20241126	100700	17459010	9800	9800	9800	9800	1
545	20241126	100600	17449210	9790	9790	9790	9790	1
546	20241126	100500	17439420	9790	9790	9790	9790	2
547	20241126	100400	17419840	9790	9790	9790	9790	0
548	20241126	100300	17419840	9790	9790	9790	9790	2
549	20241126	100200	17400260	9790	9790	9790	9790	10
550	20241126	100100	17302360	9790	9800	9800	9790	37
551	20241126	100000	16940120	9800	9800	9800	9800	0
552	20241126	095900	16940120	9800	9800	9800	9800	0
553	20241126	095800	16940120	9800	9800	9800	9800	0
554	20241126	095700	16940120	9800	9800	9800	9800	0
555	20241126	095600	16940120	9800	9800	9800	9800	0
556	20241126	095500	16940120	9800	9800	9800	9800	0
557	20241126	095400	16940120	9800	9800	9800	9800	0
558	20241126	095300	16940120	9800	9800	9800	9800	0
559	20241126	095200	16940120	9800	9800	9800	9800	5
560	20241126	095100	16891120	9800	9800	9800	9800	0
561	20241126	095000	16891120	9800	9800	9800	9800	0
562	20241126	094900	16891120	9800	9800	9800	9800	0
563	20241126	094800	16891120	9800	9800	9800	9800	0
564	20241126	094700	16891120	9800	9800	9800	9800	0
565	20241126	094600	16891120	9800	9800	9800	9800	0
566	20241126	094500	16891120	9800	9800	9800	9800	0
567	20241126	094400	16891120	9800	9800	9800	9800	205
568	20241126	094300	14882120	9800	9800	9800	9800	0
569	20241126	094200	14882120	9800	9800	9800	9800	1
570	20241126	094100	14872320	9790	9790	9790	9790	0
571	20241126	094000	14872320	9790	9790	9790	9790	0
572	20241126	093900	14872320	9790	9790	9790	9790	0
573	20241126	093800	14872320	9790	9800	9800	9790	2
574	20241126	093700	14852730	9780	9780	9780	9780	0
575	20241126	093600	14852730	9780	9780	9780	9780	0
576	20241126	093500	14852730	9780	9780	9780	9780	0
577	20241126	093400	14852730	9780	9780	9780	9780	0
578	20241126	093300	14852730	9780	9780	9780	9780	36
579	20241126	093200	14500650	9790	9790	9790	9790	0
580	20241126	093100	14500650	9790	9790	9790	9780	72
581	20241126	093000	13796170	9790	9790	9790	9790	10
582	20241126	092900	13698270	9790	9790	9790	9790	0
583	20241126	092800	13698270	9790	9790	9790	9790	1
584	20241126	092700	13688480	9790	9790	9790	9790	0
585	20241126	092600	13688480	9790	9790	9790	9790	40
586	20241126	092500	13296880	9790	9790	9790	9790	0
587	20241126	092400	13296880	9790	9790	9790	9790	20
588	20241126	092300	13101080	9800	9800	9800	9800	9
589	20241126	092200	13012880	9800	9800	9800	9800	10
590	20241126	092100	12914880	9800	9800	9800	9800	10
591	20241126	092000	12816880	9800	9800	9800	9800	0
592	20241126	091900	12816880	9800	9800	9800	9800	0
593	20241126	091800	12816880	9800	9800	9800	9800	0
594	20241126	091700	12816880	9800	9800	9800	9800	0
595	20241126	091600	12816880	9800	9800	9800	9800	0
596	20241126	091500	12816880	9800	9800	9800	9800	0
597	20241126	091400	12816880	9800	9800	9800	9800	0
598	20241126	091300	12816880	9800	9800	9800	9800	0
599	20241126	091200	12816880	9800	9800	9800	9800	0
600	20241126	091100	12816880	9800	9800	9800	9800	0
601	20241126	091000	12816880	9800	9810	9810	9800	11
602	20241126	090900	12708980	9780	9780	9780	9780	53
603	20241126	090800	12190640	9800	9800	9800	9800	0
604	20241126	090700	12190640	9800	9800	9800	9800	0
605	20241126	090600	12190640	9800	9800	9800	9800	0
606	20241126	090500	12190640	9800	9800	9800	9800	0
607	20241126	090400	12190640	9800	9800	9800	9800	0
608	20241126	090300	12190640	9800	9800	9800	9800	0
609	20241126	090200	12190640	9800	9800	9800	9800	0
610	20241126	090100	12190640	9800	9820	9820	9800	2
611	20241126	090000	12171020	9760	9760	9770	9760	1247