KissMeData/003000/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183900	290073595	4645	4645	4645	4645	387
3	20241126	183800	290073595	4645	4645	4645	4645	0
4	20241126	183700	290073595	4645	4645	4645	4645	0
5	20241126	183600	290073595	4645	4645	4645	4645	0
6	20241126	183500	290073595	4645	4645	4645	4645	0
7	20241126	183400	290073595	4645	4645	4645	4645	0
8	20241126	183300	290073595	4645	4645	4645	4645	0
9	20241126	183200	290073595	4645	4645	4645	4645	0
10	20241126	183100	290073595	4645	4645	4645	4645	0
11	20241126	183000	290073595	4645	4645	4645	4645	0
12	20241126	182900	290073595	4645	4645	4645	4645	0
13	20241126	182800	290073595	4645	4645	4645	4645	0
14	20241126	182700	290073595	4645	4645	4645	4645	0
15	20241126	182600	290073595	4645	4645	4645	4645	0
16	20241126	182500	290073595	4645	4645	4645	4645	0
17	20241126	182400	290073595	4645	4645	4645	4645	0
18	20241126	182300	290073595	4645	4645	4645	4645	0
19	20241126	182200	290073595	4645	4645	4645	4645	0
20	20241126	182100	290073595	4645	4645	4645	4645	0
21	20241126	182000	290073595	4645	4645	4645	4645	0
22	20241126	181900	290073595	4645	4645	4645	4645	0
23	20241126	181800	290073595	4645	4645	4645	4645	0
24	20241126	181700	290073595	4645	4645	4645	4645	0
25	20241126	181600	290073595	4645	4645	4645	4645	0
26	20241126	181500	290073595	4645	4645	4645	4645	0
27	20241126	181400	290073595	4645	4645	4645	4645	0
28	20241126	181300	290073595	4645	4645	4645	4645	0
29	20241126	181200	290073595	4645	4645	4645	4645	0
30	20241126	181100	290073595	4645	4645	4645	4645	0
31	20241126	181000	290073595	4645	4645	4645	4645	0
32	20241126	180900	290073595	4645	4645	4645	4645	387
33	20241126	180800	290073595	4645	4645	4645	4645	0
34	20241126	180700	290073595	4645	4645	4645	4645	0
35	20241126	180600	290073595	4645	4645	4645	4645	0
36	20241126	180500	290073595	4645	4645	4645	4645	0
37	20241126	180400	290073595	4645	4645	4645	4645	0
38	20241126	180300	290073595	4645	4645	4645	4645	0
39	20241126	180200	290073595	4645	4645	4645	4645	0
40	20241126	180100	290073595	4645	4645	4645	4645	0
41	20241126	180000	290073595	4645	4645	4645	4645	0
42	20241126	175900	290073595	4645	4645	4645	4645	0
43	20241126	175800	290073595	4645	4645	4645	4645	0
44	20241126	175700	290073595	4645	4645	4645	4645	0
45	20241126	175600	290073595	4645	4645	4645	4645	0
46	20241126	175500	290073595	4645	4645	4645	4645	0
47	20241126	175400	290073595	4645	4645	4645	4645	0
48	20241126	175300	290073595	4645	4645	4645	4645	0
49	20241126	175200	290073595	4645	4645	4645	4645	0
50	20241126	175100	290073595	4645	4645	4645	4645	0
51	20241126	175000	290073595	4645	4645	4645	4645	0
52	20241126	174900	290073595	4645	4645	4645	4645	0
53	20241126	174800	290073595	4645	4645	4645	4645	0
54	20241126	174700	290073595	4645	4645	4645	4645	0
55	20241126	174600	290073595	4645	4645	4645	4645	0
56	20241126	174500	290073595	4645	4645	4645	4645	0
57	20241126	174400	290073595	4645	4645	4645	4645	0
58	20241126	174300	290073595	4645	4645	4645	4645	0
59	20241126	174200	290073595	4645	4645	4645	4645	0
60	20241126	174100	290073595	4645	4645	4645	4645	0
61	20241126	174000	290073595	4645	4645	4645	4645	0
62	20241126	173900	290073595	4645	4645	4645	4645	387
63	20241126	173800	290073595	4645	4645	4645	4645	0
64	20241126	173700	290073595	4645	4645	4645	4645	0
65	20241126	173600	290073595	4645	4645	4645	4645	0
66	20241126	173500	290073595	4645	4645	4645	4645	0
67	20241126	173400	290073595	4645	4645	4645	4645	0
68	20241126	173300	290073595	4645	4645	4645	4645	0
69	20241126	173200	290073595	4645	4645	4645	4645	0
70	20241126	173100	290073595	4645	4645	4645	4645	0
71	20241126	173000	290073595	4645	4645	4645	4645	0
72	20241126	172900	290073595	4645	4645	4645	4645	0
73	20241126	172800	290073595	4645	4645	4645	4645	0
74	20241126	172700	290073595	4645	4645	4645	4645	0
75	20241126	172600	290073595	4645	4645	4645	4645	0
76	20241126	172500	290073595	4645	4645	4645	4645	0
77	20241126	172400	290073595	4645	4645	4645	4645	0
78	20241126	172300	290073595	4645	4645	4645	4645	0
79	20241126	172200	290073595	4645	4645	4645	4645	0
80	20241126	172100	290073595	4645	4645	4645	4645	0
81	20241126	172000	290073595	4645	4645	4645	4645	0
82	20241126	171900	290073595	4645	4645	4645	4645	0
83	20241126	171800	290073595	4645	4645	4645	4645	0
84	20241126	171700	290073595	4645	4645	4645	4645	0
85	20241126	171600	290073595	4645	4645	4645	4645	0
86	20241126	171500	290073595	4645	4645	4645	4645	0
87	20241126	171400	290073595	4645	4645	4645	4645	0
88	20241126	171300	290073595	4645	4645	4645	4645	0
89	20241126	171200	290073595	4645	4645	4645	4645	0
90	20241126	171100	290073595	4645	4645	4645	4645	0
91	20241126	171000	290073595	4645	4645	4645	4645	0
92	20241126	170900	290073595	4645	4645	4645	4645	387
93	20241126	170800	290073595	4645	4645	4645	4645	0
94	20241126	170700	290073595	4645	4645	4645	4645	0
95	20241126	170600	290073595	4645	4645	4645	4645	0
96	20241126	170500	290073595	4645	4645	4645	4645	0
97	20241126	170400	290073595	4645	4645	4645	4645	0
98	20241126	170300	290073595	4645	4645	4645	4645	0
99	20241126	170200	290073595	4645	4645	4645	4645	0
100	20241126	170100	290073595	4645	4645	4645	4645	0
101	20241126	170000	290073595	4645	4645	4645	4645	0
102	20241126	165900	290073595	4645	4645	4645	4645	0
103	20241126	165800	290073595	4645	4645	4645	4645	0
104	20241126	165700	290073595	4645	4645	4645	4645	0
105	20241126	165600	290073595	4645	4645	4645	4645	0
106	20241126	165500	290073595	4645	4645	4645	4645	0
107	20241126	165400	290073595	4645	4645	4645	4645	0
108	20241126	165300	290073595	4645	4645	4645	4645	0
109	20241126	165200	290073595	4645	4645	4645	4645	0
110	20241126	165100	290073595	4645	4645	4645	4645	0
111	20241126	165000	290073595	4645	4645	4645	4645	0
112	20241126	164900	290073595	4645	4645	4645	4645	0
113	20241126	164800	290073595	4645	4645	4645	4645	0
114	20241126	164700	290073595	4645	4645	4645	4645	0
115	20241126	164600	290073595	4645	4645	4645	4645	0
116	20241126	164500	290073595	4645	4645	4645	4645	0
117	20241126	164400	290073595	4645	4645	4645	4645	0
118	20241126	164300	290073595	4645	4645	4645	4645	0
119	20241126	164200	290073595	4645	4645	4645	4645	0
120	20241126	164100	290073595	4645	4645	4645	4645	0
121	20241126	164000	290073595	4645	4645	4645	4645	0
122	20241126	163900	290073595	4645	4645	4645	4645	387
123	20241126	163800	290073595	4645	4645	4645	4645	0
124	20241126	163700	290073595	4645	4645	4645	4645	0
125	20241126	163600	290073595	4645	4645	4645	4645	0
126	20241126	163500	290073595	4645	4645	4645	4645	0
127	20241126	163400	290073595	4645	4645	4645	4645	0
128	20241126	163300	290073595	4645	4645	4645	4645	0
129	20241126	163200	290073595	4645	4645	4645	4645	0
130	20241126	163100	290073595	4645	4645	4645	4645	0
131	20241126	163000	290073595	4645	4645	4645	4645	0
132	20241126	162900	290073595	4645	4645	4645	4645	0
133	20241126	162800	290073595	4645	4645	4645	4645	0
134	20241126	162700	290073595	4645	4645	4645	4645	0
135	20241126	162600	290073595	4645	4645	4645	4645	0
136	20241126	162500	290073595	4645	4645	4645	4645	0
137	20241126	162400	290073595	4645	4645	4645	4645	0
138	20241126	162300	290073595	4645	4645	4645	4645	0
139	20241126	162200	290073595	4645	4645	4645	4645	0
140	20241126	162100	290073595	4645	4645	4645	4645	0
141	20241126	162000	290073595	4645	4645	4645	4645	0
142	20241126	161900	290073595	4645	4645	4645	4645	0
143	20241126	161800	290073595	4645	4645	4645	4645	0
144	20241126	161700	290073595	4645	4645	4645	4645	0
145	20241126	161600	290073595	4645	4645	4645	4645	0
146	20241126	161500	290073595	4645	4645	4645	4645	0
147	20241126	161400	290073595	4645	4645	4645	4645	0
148	20241126	161300	290073595	4645	4645	4645	4645	0
149	20241126	161200	290073595	4645	4645	4645	4645	0
150	20241126	161100	290073595	4645	4645	4645	4645	0
151	20241126	161000	290073595	4645	4645	4645	4645	0
152	20241126	160900	290073595	4645	4645	4645	4645	387
153	20241126	160800	290073595	4645	4645	4645	4645	0
154	20241126	160700	290073595	4645	4645	4645	4645	0
155	20241126	160600	290073595	4645	4645	4645	4645	0
156	20241126	160500	290073595	4645	4645	4645	4645	0
157	20241126	160400	290073595	4645	4645	4645	4645	0
158	20241126	160300	290073595	4645	4645	4645	4645	0
159	20241126	160200	290073595	4645	4645	4645	4645	0
160	20241126	160100	290073595	4645	4645	4645	4645	0
161	20241126	160000	290073595	4645	4645	4645	4645	0
162	20241126	155900	290073595	4645	4645	4645	4645	0
163	20241126	155800	290073595	4645	4645	4645	4645	0
164	20241126	155700	290073595	4645	4645	4645	4645	0
165	20241126	155600	290073595	4645	4645	4645	4645	0
166	20241126	155500	290073595	4645	4645	4645	4645	0
167	20241126	155400	290073595	4645	4645	4645	4645	0
168	20241126	155300	290073595	4645	4645	4645	4645	0
169	20241126	155200	290073595	4645	4645	4645	4645	0
170	20241126	155100	290073595	4645	4645	4645	4645	0
171	20241126	155000	290073595	4645	4645	4645	4645	0
172	20241126	154900	290073595	4645	4645	4645	4645	0
173	20241126	154800	290073595	4645	4645	4645	4645	0
174	20241126	154700	290073595	4645	4645	4645	4645	0
175	20241126	154600	290073595	4645	4645	4645	4645	0
176	20241126	154500	290073595	4645	4645	4645	4645	0
177	20241126	154400	290073595	4645	4645	4645	4645	0
178	20241126	154300	290073595	4645	4645	4645	4645	0
179	20241126	154200	290073595	4645	4645	4645	4645	0
180	20241126	154100	290073595	4645	4645	4645	4645	0
181	20241126	154000	290073595	4645	4645	4645	4645	0
182	20241126	153900	290073595	4645	4645	4645	4645	387
183	20241126	153800	290073595	4645	4645	4645	4645	0
184	20241126	153700	290073595	4645	4645	4645	4645	0
185	20241126	153600	290073595	4645	4645	4645	4645	0
186	20241126	153500	290073595	4645	4645	4645	4645	0
187	20241126	153400	290073595	4645	4645	4645	4645	0
188	20241126	153300	290073595	4645	4645	4645	4645	0
189	20241126	153200	290073595	4645	4645	4645	4645	0
190	20241126	153100	290073595	4645	4645	4645	4645	0
191	20241126	153000	290073595	4645	4645	4645	4645	387
192	20241126	152900	288275980	4640	4640	4640	4640	0
193	20241126	152800	288275980	4640	4640	4640	4640	0
194	20241126	152700	288275980	4640	4640	4640	4640	0
195	20241126	152600	288275980	4640	4640	4640	4640	0
196	20241126	152500	288275980	4640	4640	4640	4640	0
197	20241126	152400	288275980	4640	4640	4640	4640	0
198	20241126	152300	288275980	4640	4640	4640	4640	0
199	20241126	152200	288275980	4640	4640	4640	4640	0
200	20241126	152100	288275980	4640	4640	4640	4640	0
201	20241126	152000	288275980	4640	4640	4640	4640	0
202	20241126	151900	288275980	4640	4640	4640	4640	208
203	20241126	151800	287310860	4625	4640	4640	4625	9
204	20241126	151700	287269160	4640	4640	4640	4640	4
205	20241126	151600	287250600	4640	4640	4640	4640	23
206	20241126	151500	287143880	4640	4640	4640	4640	0
207	20241126	151400	287143880	4640	4640	4640	4640	0
208	20241126	151300	287143880	4640	4640	4640	4640	4
209	20241126	151200	287125320	4630	4630	4630	4630	1
210	20241126	151100	287120690	4630	4630	4630	4630	0
211	20241126	151000	287120690	4630	4625	4630	4625	2
212	20241126	150900	287111435	4635	4635	4635	4635	0
213	20241126	150800	287111435	4635	4635	4635	4635	1
214	20241126	150700	287106800	4635	4635	4635	4635	1
215	20241126	150600	287102165	4635	4645	4645	4635	8
216	20241126	150500	287065050	4625	4635	4635	4625	1041
217	20241126	150400	282240370	4645	4645	4645	4645	31
218	20241126	150300	282096375	4640	4640	4640	4640	1814
219	20241126	150200	273679415	4650	4650	4650	4650	1
220	20241126	150100	273674765	4650	4650	4650	4650	358
221	20241126	150000	272010065	4650	4650	4650	4650	2
222	20241126	145900	272000765	4650	4650	4650	4650	3
223	20241126	145800	271986815	4645	4645	4645	4645	229
224	20241126	145700	270923110	4640	4640	4640	4640	0
225	20241126	145600	270923110	4640	4640	4640	4640	0
226	20241126	145500	270923110	4640	4640	4640	4640	2670
227	20241126	145400	258534310	4640	4640	4645	4640	8
228	20241126	145300	258497175	4640	4640	4640	4640	49
229	20241126	145200	258269815	4645	4645	4645	4645	5
230	20241126	145100	258246590	4650	4650	4650	4650	1
231	20241126	145000	258241940	4645	4640	4645	4640	1292
232	20241126	144900	252241170	4640	4640	4640	4640	1
233	20241126	144800	252236530	4640	4640	4640	4640	1000
234	20241126	144700	247596530	4640	4645	4645	4640	2
235	20241126	144600	247587245	4640	4640	4640	4640	251
236	20241126	144500	246422605	4640	4640	4640	4640	0
237	20241126	144400	246422605	4640	4640	4640	4640	300
238	20241126	144300	245030605	4635	4635	4635	4635	159
239	20241126	144200	244293640	4635	4640	4640	4635	2
240	20241126	144100	244284365	4640	4640	4640	4640	324
241	20241126	144000	242781005	4635	4635	4635	4635	0
242	20241126	143900	242781005	4635	4635	4635	4635	2
243	20241126	143800	242771735	4640	4640	4640	4640	0
244	20241126	143700	242771735	4640	4640	4640	4640	0
245	20241126	143600	242771735	4640	4640	4640	4640	1
246	20241126	143500	242767095	4630	4630	4630	4630	1
247	20241126	143400	242762465	4640	4640	4640	4640	350
248	20241126	143300	241138465	4640	4640	4640	4640	0
249	20241126	143200	241138465	4640	4640	4640	4640	0
250	20241126	143100	241138465	4640	4640	4640	4640	0
251	20241126	143000	241138465	4640	4640	4640	4640	50
252	20241126	142900	240906465	4640	4640	4640	4640	0
253	20241126	142800	240906465	4640	4640	4640	4640	0
254	20241126	142700	240906465	4640	4640	4640	4640	0
255	20241126	142600	240906465	4640	4640	4640	4640	0
256	20241126	142500	240906465	4640	4640	4640	4640	800
257	20241126	142400	237194465	4635	4635	4635	4635	0
258	20241126	142300	237194465	4635	4635	4635	4635	58
259	20241126	142200	236925635	4635	4635	4635	4635	42
260	20241126	142100	236730965	4635	4635	4635	4635	0
261	20241126	142000	236730965	4635	4635	4635	4635	0
262	20241126	141900	236730965	4635	4635	4635	4635	0
263	20241126	141800	236730965	4635	4635	4635	4635	0
264	20241126	141700	236730965	4635	4635	4635	4635	1
265	20241126	141600	236726330	4625	4625	4625	4625	0
266	20241126	141500	236726330	4625	4625	4625	4625	25
267	20241126	141400	236610705	4635	4635	4635	4635	0
268	20241126	141300	236610705	4635	4635	4635	4635	0
269	20241126	141200	236610705	4635	4635	4635	4635	132
270	20241126	141100	235998885	4635	4635	4635	4635	21
271	20241126	141000	235901550	4635	4625	4635	4625	4414
272	20241126	140900	215468105	4625	4625	4625	4625	1
273	20241126	140800	215463480	4625	4625	4625	4625	1
274	20241126	140700	215458855	4630	4630	4630	4630	0
275	20241126	140600	215458855	4630	4630	4630	4630	0
276	20241126	140500	215458855	4630	4630	4630	4630	1
277	20241126	140400	215454225	4625	4625	4625	4625	911
278	20241126	140300	211240850	4620	4620	4620	4620	0
279	20241126	140200	211240850	4620	4620	4620	4620	0
280	20241126	140100	211240850	4620	4620	4620	4620	7
281	20241126	140000	211208510	4620	4620	4620	4620	0
282	20241126	135900	211208510	4620	4620	4620	4620	17
283	20241126	135800	211129970	4620	4620	4620	4620	105
284	20241126	135700	210644870	4620	4620	4620	4620	0
285	20241126	135600	210644870	4620	4620	4620	4620	0
286	20241126	135500	210644870	4620	4620	4620	4620	728
287	20241126	135400	207281510	4615	4615	4615	4615	0
288	20241126	135300	207281510	4615	4615	4615	4615	0
289	20241126	135200	207281510	4615	4615	4615	4615	1
290	20241126	135100	207276895	4615	4615	4615	4615	0
291	20241126	135000	207276895	4615	4615	4615	4615	0
292	20241126	134900	207276895	4615	4615	4615	4615	271
293	20241126	134800	206026230	4620	4620	4620	4620	0
294	20241126	134700	206026230	4620	4620	4620	4620	0
295	20241126	134600	206026230	4620	4620	4620	4620	3
296	20241126	134500	206012370	4615	4615	4615	4615	0
297	20241126	134400	206012370	4615	4615	4615	4615	0
298	20241126	134300	206012370	4615	4615	4615	4615	0
299	20241126	134200	206012370	4615	4615	4615	4615	0
300	20241126	134100	206012370	4615	4615	4615	4615	107
301	20241126	134000	205518565	4610	4610	4610	4610	22
302	20241126	133900	205417145	4610	4610	4610	4610	0
303	20241126	133800	205417145	4610	4615	4615	4610	320
304	20241126	133700	203941845	4610	4610	4610	4610	440
305	20241126	133600	201913445	4610	4610	4610	4610	5
306	20241126	133500	201890395	4610	4610	4610	4610	0
307	20241126	133400	201890395	4610	4610	4610	4610	15
308	20241126	133300	201821245	4610	4610	4610	4610	0
309	20241126	133200	201821245	4610	4610	4610	4610	5
310	20241126	133100	201798195	4615	4615	4615	4615	3
311	20241126	133000	201784350	4615	4615	4615	4615	27
312	20241126	132900	201659745	4615	4615	4615	4615	1408
313	20241126	132800	195161825	4615	4615	4615	4615	0
314	20241126	132700	195161825	4615	4615	4615	4615	0
315	20241126	132600	195161825	4615	4615	4615	4615	0
316	20241126	132500	195161825	4615	4615	4615	4615	0
317	20241126	132400	195161825	4615	4615	4615	4615	10
318	20241126	132300	195115675	4610	4610	4610	4610	6
319	20241126	132200	195088015	4610	4610	4610	4610	0
320	20241126	132100	195088015	4610	4610	4610	4610	0
321	20241126	132000	195088015	4610	4610	4610	4610	0
322	20241126	131900	195088015	4610	4610	4610	4610	4
323	20241126	131800	195069575	4610	4610	4610	4610	300
324	20241126	131700	193686575	4610	4610	4610	4610	0
325	20241126	131600	193686575	4610	4610	4610	4610	0
326	20241126	131500	193686575	4610	4610	4610	4610	241
327	20241126	131400	192575565	4610	4610	4610	4610	0
328	20241126	131300	192575565	4610	4610	4610	4610	0
329	20241126	131200	192575565	4610	4610	4610	4610	0
330	20241126	131100	192575565	4610	4610	4610	4610	0
331	20241126	131000	192575565	4610	4610	4610	4610	0
332	20241126	130900	192575565	4610	4610	4610	4610	1
333	20241126	130800	192570955	4610	4610	4610	4610	0
334	20241126	130700	192570955	4610	4610	4610	4610	99
335	20241126	130600	192114565	4615	4615	4615	4615	45
336	20241126	130500	191906890	4610	4610	4610	4610	5
337	20241126	130400	191883840	4610	4610	4610	4610	0
338	20241126	130300	191883840	4610	4610	4610	4610	0
339	20241126	130200	191883840	4610	4610	4610	4610	30
340	20241126	130100	191745540	4610	4610	4610	4610	0
341	20241126	130000	191745540	4610	4610	4610	4610	10
342	20241126	125900	191699440	4615	4615	4615	4615	1
343	20241126	125800	191694825	4615	4610	4615	4610	26
344	20241126	125700	191574960	4610	4610	4610	4610	0
345	20241126	125600	191574960	4610	4610	4610	4610	0
346	20241126	125500	191574960	4610	4610	4610	4610	0
347	20241126	125400	191574960	4610	4610	4610	4610	16
348	20241126	125300	191501200	4610	4610	4610	4610	30
349	20241126	125200	191362900	4615	4615	4615	4615	0
350	20241126	125100	191362900	4615	4615	4615	4615	0
351	20241126	125000	191362900	4615	4615	4615	4615	129
352	20241126	124900	190767565	4615	4615	4615	4615	0
353	20241126	124800	190767565	4615	4615	4615	4615	40
354	20241126	124700	190582965	4610	4610	4610	4610	0
355	20241126	124600	190582965	4610	4610	4610	4610	15
356	20241126	124500	190513815	4615	4615	4615	4615	0
357	20241126	124400	190513815	4615	4615	4615	4615	5
358	20241126	124300	190490740	4615	4615	4615	4615	15
359	20241126	124200	190421515	4615	4615	4615	4615	0
360	20241126	124100	190421515	4615	4615	4615	4615	40
361	20241126	124000	190236915	4610	4610	4610	4610	0
362	20241126	123900	190236915	4610	4610	4610	4610	1
363	20241126	123800	190232305	4610	4610	4610	4610	0
364	20241126	123700	190232305	4610	4610	4610	4610	0
365	20241126	123600	190232305	4610	4610	4610	4610	1
366	20241126	123500	190227695	4610	4610	4610	4610	0
367	20241126	123400	190227695	4610	4610	4610	4610	0
368	20241126	123300	190227695	4610	4610	4610	4610	0
369	20241126	123200	190227695	4610	4610	4610	4610	0
370	20241126	123100	190227695	4610	4610	4610	4610	0
371	20241126	123000	190227695	4610	4610	4610	4610	0
372	20241126	122900	190227695	4610	4610	4610	4610	1
373	20241126	122800	190223085	4610	4610	4610	4610	0
374	20241126	122700	190223085	4610	4610	4610	4610	0
375	20241126	122600	190223085	4610	4615	4615	4610	1262
376	20241126	122500	184400455	4610	4610	4610	4610	0
377	20241126	122400	184400455	4610	4610	4610	4610	0
378	20241126	122300	184400455	4610	4610	4610	4610	0
379	20241126	122200	184400455	4610	4610	4610	4610	0
380	20241126	122100	184400455	4610	4610	4610	4610	0
381	20241126	122000	184400455	4610	4610	4610	4610	507
382	20241126	121900	182063185	4605	4595	4605	4595	2200
383	20241126	121800	171947185	4605	4605	4605	4605	0
384	20241126	121700	171947185	4605	4605	4605	4605	0
385	20241126	121600	171947185	4605	4605	4605	4605	536
386	20241126	121500	169478905	4590	4590	4590	4590	0
387	20241126	121400	169478905	4590	4590	4590	4590	0
388	20241126	121300	169478905	4590	4600	4600	4590	4000
389	20241126	121200	151106660	4600	4605	4605	4600	1491
390	20241126	121100	144246700	4610	4610	4610	4610	177
391	20241126	121000	143430730	4610	4615	4615	4610	13
392	20241126	120900	143370745	4615	4615	4615	4615	0
393	20241126	120800	143370745	4615	4615	4615	4615	17
394	20241126	120700	143292290	4615	4615	4615	4615	0
395	20241126	120600	143292290	4615	4615	4615	4615	0
396	20241126	120500	143292290	4615	4615	4615	4615	89
397	20241126	120400	142881555	4615	4615	4615	4615	14
398	20241126	120300	142816945	4620	4620	4620	4620	0
399	20241126	120200	142816945	4620	4620	4620	4620	1
400	20241126	120100	142812325	4615	4615	4615	4615	20
401	20241126	120000	142720025	4615	4615	4615	4615	0
402	20241126	115900	142720025	4615	4615	4615	4615	0
403	20241126	115800	142720025	4615	4615	4615	4615	0
404	20241126	115700	142720025	4615	4615	4615	4615	0
405	20241126	115600	142720025	4615	4615	4615	4615	0
406	20241126	115500	142720025	4615	4615	4615	4615	1
407	20241126	115400	142715410	4620	4620	4620	4620	0
408	20241126	115300	142715410	4620	4620	4620	4620	39
409	20241126	115200	142535230	4620	4620	4620	4620	88
410	20241126	115100	142128670	4620	4620	4620	4620	9
411	20241126	115000	142087090	4620	4620	4620	4620	0
412	20241126	114900	142087090	4620	4620	4620	4620	8
413	20241126	114800	142050130	4620	4620	4620	4620	8
414	20241126	114700	142013170	4620	4620	4620	4620	8
415	20241126	114600	141976210	4620	4615	4620	4615	14
416	20241126	114500	141911560	4620	4620	4620	4620	8
417	20241126	114400	141874600	4620	4620	4620	4620	31
418	20241126	114300	141731380	4615	4615	4615	4615	14
419	20241126	114200	141666770	4620	4620	4620	4620	0
420	20241126	114100	141666770	4620	4620	4620	4620	8
421	20241126	114000	141629810	4620	4620	4620	4620	8
422	20241126	113900	141592850	4620	4620	4620	4620	8
423	20241126	113800	141555890	4620	4620	4620	4620	8
424	20241126	113700	141518930	4620	4620	4620	4620	8
425	20241126	113600	141481970	4620	4620	4620	4620	8
426	20241126	113500	141445010	4620	4620	4620	4620	8
427	20241126	113400	141408050	4620	4620	4620	4620	8
428	20241126	113300	141371090	4620	4620	4620	4620	0
429	20241126	113200	141371090	4620	4620	4620	4620	10
430	20241126	113100	141324890	4620	4620	4620	4620	8
431	20241126	113000	141287930	4620	4620	4620	4620	8
432	20241126	112900	141250970	4620	4620	4620	4620	8
433	20241126	112800	141214010	4620	4620	4620	4620	8
434	20241126	112700	141177050	4610	4620	4620	4610	12
435	20241126	112600	141121650	4620	4620	4620	4620	8
436	20241126	112500	141084690	4620	4615	4620	4615	146
437	20241126	112400	140410860	4620	4620	4620	4620	50
438	20241126	112300	140179860	4620	4620	4620	4620	1385
439	20241126	112200	133781160	4620	4620	4620	4620	8
440	20241126	112100	133744200	4620	4620	4620	4620	8
441	20241126	112000	133707240	4620	4620	4620	4620	8
442	20241126	111900	133670280	4620	4620	4620	4620	8
443	20241126	111800	133633320	4615	4620	4620	4615	21
444	20241126	111700	133536365	4620	4620	4620	4620	40
445	20241126	111600	133351565	4620	4620	4620	4620	0
446	20241126	111500	133351565	4620	4620	4620	4620	35
447	20241126	111400	133189865	4625	4620	4625	4620	14
448	20241126	111300	133125145	4625	4620	4625	4620	10
449	20241126	111200	133078905	4625	4625	4625	4625	399
450	20241126	111100	131233530	4625	4625	4625	4620	70
451	20241126	111000	130910030	4620	4620	4620	4620	465
452	20241126	110900	128761730	4620	4620	4620	4620	8
453	20241126	110800	128724770	4615	4615	4615	4615	509
454	20241126	110700	126375735	4615	4615	4615	4615	0
455	20241126	110600	126375735	4615	4615	4615	4610	357
456	20241126	110500	124729830	4615	4615	4615	4615	46
457	20241126	110400	124517540	4615	4615	4615	4615	8
458	20241126	110300	124480620	4615	4615	4615	4615	8
459	20241126	110200	124443700	4615	4610	4615	4610	13
460	20241126	110100	124383730	4620	4620	4620	4620	8
461	20241126	110000	124346770	4620	4620	4620	4620	8
462	20241126	105900	124309810	4620	4620	4620	4620	8
463	20241126	105800	124272850	4620	4620	4620	4620	0
464	20241126	105700	124272850	4620	4610	4620	4610	428
465	20241126	105600	122299690	4620	4620	4620	4620	8
466	20241126	105500	122262730	4625	4620	4625	4620	285
467	20241126	105400	120945975	4625	4610	4625	4610	809
468	20241126	105300	117208755	4620	4620	4620	4620	1
469	20241126	105200	117204135	4615	4615	4615	4615	1573
470	20241126	105100	109944740	4615	4615	4615	4615	0
471	20241126	105000	109944740	4615	4615	4615	4615	8
472	20241126	104900	109907820	4615	4615	4615	4615	8
473	20241126	104800	109870900	4615	4615	4615	4615	8
474	20241126	104700	109833980	4615	4615	4615	4615	8
475	20241126	104600	109797060	4615	4615	4615	4615	8
476	20241126	104500	109760140	4615	4615	4615	4615	0
477	20241126	104400	109760140	4615	4610	4615	4610	1473
478	20241126	104300	102969570	4610	4610	4610	4610	8
479	20241126	104200	102932690	4610	4610	4610	4610	142
480	20241126	104100	102278070	4610	4610	4610	4610	8
481	20241126	104000	102241190	4610	4615	4615	4610	124
482	20241126	103900	101669510	4615	4615	4615	4615	0
483	20241126	103800	101669510	4615	4615	4615	4615	8
484	20241126	103700	101632590	4615	4615	4615	4615	12
485	20241126	103600	101577210	4610	4610	4610	4610	4
486	20241126	103500	101558770	4610	4610	4610	4610	15
487	20241126	103400	101489620	4610	4610	4610	4610	9
488	20241126	103300	101448130	4610	4610	4610	4610	0
489	20241126	103200	101448130	4610	4610	4610	4610	8
490	20241126	103100	101411250	4610	4610	4610	4610	8
491	20241126	103000	101374370	4610	4610	4610	4610	8
492	20241126	102900	101337490	4610	4610	4610	4610	8
493	20241126	102800	101300610	4615	4615	4615	4615	0
494	20241126	102700	101300610	4615	4615	4615	4615	8
495	20241126	102600	101263690	4615	4615	4615	4615	8
496	20241126	102500	101226770	4615	4615	4615	4615	8
497	20241126	102400	101189850	4615	4610	4615	4610	18
498	20241126	102300	101106830	4600	4610	4610	4600	16
499	20241126	102200	101033150	4610	4610	4610	4610	50
500	20241126	102100	100802650	4610	4610	4610	4610	8
501	20241126	102000	100765770	4610	4610	4610	4610	8
502	20241126	101900	100728890	4610	4600	4610	4600	9
503	20241126	101800	100687410	4610	4610	4610	4610	8
504	20241126	101700	100650530	4615	4615	4615	4615	18
505	20241126	101600	100567460	4615	4615	4615	4615	6
506	20241126	101500	100539770	4615	4615	4615	4615	8
507	20241126	101400	100502850	4610	4610	4610	4610	8
508	20241126	101300	100465970	4615	4615	4615	4615	8
509	20241126	101200	100429050	4615	4615	4615	4615	8
510	20241126	101100	100392130	4615	4615	4615	4615	0
511	20241126	101000	100392130	4615	4615	4615	4615	12
512	20241126	100900	100336750	4615	4615	4615	4615	8
513	20241126	100800	100299830	4600	4615	4615	4600	208
514	20241126	100700	99342910	4615	4615	4615	4615	8
515	20241126	100600	99305990	4615	4615	4615	4615	8
516	20241126	100500	99269070	4615	4615	4615	4615	1
517	20241126	100400	99264455	4615	4615	4615	4615	12
518	20241126	100300	99209075	4615	4615	4615	4615	9
519	20241126	100200	99167540	4615	4615	4615	4615	8
520	20241126	100100	99130620	4610	4610	4610	4610	8
521	20241126	100000	99093740	4610	4610	4610	4610	8
522	20241126	095900	99056860	4600	4600	4600	4600	200
523	20241126	095800	98136860	4610	4600	4610	4595	1036
524	20241126	095700	93371375	4610	4610	4610	4610	8
525	20241126	095600	93334495	4615	4615	4615	4615	8
526	20241126	095500	93297575	4605	4615	4615	4605	778
527	20241126	095400	89714805	4615	4615	4615	4615	9
528	20241126	095300	89673270	4600	4600	4600	4600	82
529	20241126	095200	89296070	4600	4600	4600	4600	0
530	20241126	095100	89296070	4600	4600	4600	4600	192
531	20241126	095000	88412870	4600	4600	4600	4600	20
532	20241126	094900	88320870	4600	4600	4600	4600	10
533	20241126	094800	88274870	4590	4595	4595	4590	237
534	20241126	094700	87187035	4590	4590	4590	4590	0
535	20241126	094600	87187035	4590	4590	4590	4590	0
536	20241126	094500	87187035	4590	4590	4590	4590	1
537	20241126	094400	87182445	4595	4595	4595	4595	70
538	20241126	094300	86860795	4595	4595	4595	4595	9
539	20241126	094200	86819440	4600	4600	4600	4600	0
540	20241126	094100	86819440	4600	4600	4600	4600	2
541	20241126	094000	86810240	4600	4600	4600	4600	3
542	20241126	093900	86796440	4600	4600	4600	4600	0
543	20241126	093800	86796440	4600	4600	4600	4600	0
544	20241126	093700	86796440	4600	4610	4610	4600	7566
545	20241126	093600	51992830	4615	4600	4615	4600	1291
546	20241126	093500	46054215	4600	4595	4600	4595	155
547	20241126	093400	45341985	4600	4595	4600	4580	709
548	20241126	093300	42093295	4590	4590	4590	4590	101
549	20241126	093200	41629705	4580	4580	4580	4580	326
550	20241126	093100	40136625	4580	4600	4600	4580	971
551	20241126	093000	35680000	4595	4595	4595	4595	0
552	20241126	092900	35680000	4595	4590	4595	4590	171
553	20241126	092800	34894265	4590	4590	4590	4590	6
554	20241126	092700	34866725	4600	4600	4600	4600	0
555	20241126	092600	34866725	4600	4600	4600	4600	0
556	20241126	092500	34866725	4600	4600	4600	4600	0
557	20241126	092400	34866725	4600	4600	4600	4600	0
558	20241126	092300	34866725	4600	4595	4600	4595	9
559	20241126	092200	34825365	4595	4595	4595	4595	5
560	20241126	092100	34802390	4600	4600	4600	4600	0
561	20241126	092000	34802390	4600	4600	4600	4600	1
562	20241126	091900	34797790	4595	4595	4595	4595	0
563	20241126	091800	34797790	4595	4595	4595	4595	10
564	20241126	091700	34751840	4600	4600	4600	4600	0
565	20241126	091600	34751840	4600	4600	4600	4600	0
566	20241126	091500	34751840	4600	4600	4600	4600	119
567	20241126	091400	34204440	4610	4610	4610	4610	0
568	20241126	091300	34204440	4610	4610	4610	4610	22
569	20241126	091200	34103020	4615	4615	4615	4615	100
570	20241126	091100	33641520	4600	4590	4600	4590	410
571	20241126	091000	31755990	4580	4580	4600	4580	560
572	20241126	090900	29181170	4580	4580	4580	4580	100
573	20241126	090800	28723170	4580	4580	4580	4580	0
574	20241126	090700	28723170	4580	4580	4580	4580	0
575	20241126	090600	28723170	4580	4590	4590	4580	28
576	20241126	090500	28594860	4595	4595	4595	4595	0
577	20241126	090400	28594860	4595	4595	4595	4595	1889
578	20241126	090300	19914905	4595	4595	4615	4595	482
579	20241126	090200	17700095	4595	4595	4595	4595	100
580	20241126	090100	17240595	4595	4595	4595	4595	2601
581	20241126	090000	5289000	4595	4600	4600	4595	1150