KissMeData/004710/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184300	91230110	4085	4085	4085	4085	559
3	20241126	184200	91230110	4085	4085	4085	4085	0
4	20241126	184100	91230110	4085	4085	4085	4085	0
5	20241126	184000	91230110	4085	4085	4085	4085	0
6	20241126	183900	91230110	4085	4085	4085	4085	0
7	20241126	183800	91230110	4085	4085	4085	4085	0
8	20241126	183700	91230110	4085	4085	4085	4085	0
9	20241126	183600	91230110	4085	4085	4085	4085	0
10	20241126	183500	91230110	4085	4085	4085	4085	0
11	20241126	183400	91230110	4085	4085	4085	4085	0
12	20241126	183300	91230110	4085	4085	4085	4085	0
13	20241126	183200	91230110	4085	4085	4085	4085	0
14	20241126	183100	91230110	4085	4085	4085	4085	0
15	20241126	183000	91230110	4085	4085	4085	4085	0
16	20241126	182900	91230110	4085	4085	4085	4085	0
17	20241126	182800	91230110	4085	4085	4085	4085	0
18	20241126	182700	91230110	4085	4085	4085	4085	0
19	20241126	182600	91230110	4085	4085	4085	4085	0
20	20241126	182500	91230110	4085	4085	4085	4085	0
21	20241126	182400	91230110	4085	4085	4085	4085	0
22	20241126	182300	91230110	4085	4085	4085	4085	0
23	20241126	182200	91230110	4085	4085	4085	4085	0
24	20241126	182100	91230110	4085	4085	4085	4085	0
25	20241126	182000	91230110	4085	4085	4085	4085	0
26	20241126	181900	91230110	4085	4085	4085	4085	0
27	20241126	181800	91230110	4085	4085	4085	4085	0
28	20241126	181700	91230110	4085	4085	4085	4085	0
29	20241126	181600	91230110	4085	4085	4085	4085	0
30	20241126	181500	91230110	4085	4085	4085	4085	0
31	20241126	181400	91230110	4085	4085	4085	4085	0
32	20241126	181300	91230110	4085	4085	4085	4085	559
33	20241126	181200	91230110	4085	4085	4085	4085	0
34	20241126	181100	91230110	4085	4085	4085	4085	0
35	20241126	181000	91230110	4085	4085	4085	4085	0
36	20241126	180900	91230110	4085	4085	4085	4085	0
37	20241126	180800	91230110	4085	4085	4085	4085	0
38	20241126	180700	91230110	4085	4085	4085	4085	0
39	20241126	180600	91230110	4085	4085	4085	4085	0
40	20241126	180500	91230110	4085	4085	4085	4085	0
41	20241126	180400	91230110	4085	4085	4085	4085	0
42	20241126	180300	91230110	4085	4085	4085	4085	0
43	20241126	180200	91230110	4085	4085	4085	4085	0
44	20241126	180100	91230110	4085	4085	4085	4085	0
45	20241126	180000	91230110	4085	4085	4085	4085	0
46	20241126	175900	91230110	4085	4085	4085	4085	0
47	20241126	175800	91230110	4085	4085	4085	4085	0
48	20241126	175700	91230110	4085	4085	4085	4085	0
49	20241126	175600	91230110	4085	4085	4085	4085	0
50	20241126	175500	91230110	4085	4085	4085	4085	0
51	20241126	175400	91230110	4085	4085	4085	4085	0
52	20241126	175300	91230110	4085	4085	4085	4085	0
53	20241126	175200	91230110	4085	4085	4085	4085	0
54	20241126	175100	91230110	4085	4085	4085	4085	0
55	20241126	175000	91230110	4085	4085	4085	4085	0
56	20241126	174900	91230110	4085	4085	4085	4085	0
57	20241126	174800	91230110	4085	4085	4085	4085	0
58	20241126	174700	91230110	4085	4085	4085	4085	0
59	20241126	174600	91230110	4085	4085	4085	4085	0
60	20241126	174500	91230110	4085	4085	4085	4085	0
61	20241126	174400	91230110	4085	4085	4085	4085	0
62	20241126	174300	91230110	4085	4085	4085	4085	559
63	20241126	174200	91230110	4085	4085	4085	4085	0
64	20241126	174100	91230110	4085	4085	4085	4085	0
65	20241126	174000	91230110	4085	4085	4085	4085	0
66	20241126	173900	91230110	4085	4085	4085	4085	0
67	20241126	173800	91230110	4085	4085	4085	4085	0
68	20241126	173700	91230110	4085	4085	4085	4085	0
69	20241126	173600	91230110	4085	4085	4085	4085	0
70	20241126	173500	91230110	4085	4085	4085	4085	0
71	20241126	173400	91230110	4085	4085	4085	4085	0
72	20241126	173300	91230110	4085	4085	4085	4085	0
73	20241126	173200	91230110	4085	4085	4085	4085	0
74	20241126	173100	91230110	4085	4085	4085	4085	0
75	20241126	173000	91230110	4085	4085	4085	4085	0
76	20241126	172900	91230110	4085	4085	4085	4085	0
77	20241126	172800	91230110	4085	4085	4085	4085	0
78	20241126	172700	91230110	4085	4085	4085	4085	0
79	20241126	172600	91230110	4085	4085	4085	4085	0
80	20241126	172500	91230110	4085	4085	4085	4085	0
81	20241126	172400	91230110	4085	4085	4085	4085	0
82	20241126	172300	91230110	4085	4085	4085	4085	0
83	20241126	172200	91230110	4085	4085	4085	4085	0
84	20241126	172100	91230110	4085	4085	4085	4085	0
85	20241126	172000	91230110	4085	4085	4085	4085	0
86	20241126	171900	91230110	4085	4085	4085	4085	0
87	20241126	171800	91230110	4085	4085	4085	4085	0
88	20241126	171700	91230110	4085	4085	4085	4085	0
89	20241126	171600	91230110	4085	4085	4085	4085	0
90	20241126	171500	91230110	4085	4085	4085	4085	0
91	20241126	171400	91230110	4085	4085	4085	4085	0
92	20241126	171300	91230110	4085	4085	4085	4085	559
93	20241126	171200	91230110	4085	4085	4085	4085	0
94	20241126	171100	91230110	4085	4085	4085	4085	0
95	20241126	171000	91230110	4085	4085	4085	4085	0
96	20241126	170900	91230110	4085	4085	4085	4085	0
97	20241126	170800	91230110	4085	4085	4085	4085	0
98	20241126	170700	91230110	4085	4085	4085	4085	0
99	20241126	170600	91230110	4085	4085	4085	4085	0
100	20241126	170500	91230110	4085	4085	4085	4085	0
101	20241126	170400	91230110	4085	4085	4085	4085	0
102	20241126	170300	91230110	4085	4085	4085	4085	0
103	20241126	170200	91230110	4085	4085	4085	4085	0
104	20241126	170100	91230110	4085	4085	4085	4085	0
105	20241126	170000	91230110	4085	4085	4085	4085	0
106	20241126	165900	91230110	4085	4085	4085	4085	0
107	20241126	165800	91230110	4085	4085	4085	4085	0
108	20241126	165700	91230110	4085	4085	4085	4085	0
109	20241126	165600	91230110	4085	4085	4085	4085	0
110	20241126	165500	91230110	4085	4085	4085	4085	0
111	20241126	165400	91230110	4085	4085	4085	4085	0
112	20241126	165300	91230110	4085	4085	4085	4085	0
113	20241126	165200	91230110	4085	4085	4085	4085	0
114	20241126	165100	91230110	4085	4085	4085	4085	0
115	20241126	165000	91230110	4085	4085	4085	4085	0
116	20241126	164900	91230110	4085	4085	4085	4085	0
117	20241126	164800	91230110	4085	4085	4085	4085	0
118	20241126	164700	91230110	4085	4085	4085	4085	0
119	20241126	164600	91230110	4085	4085	4085	4085	0
120	20241126	164500	91230110	4085	4085	4085	4085	0
121	20241126	164400	91230110	4085	4085	4085	4085	0
122	20241126	164300	91230110	4085	4085	4085	4085	559
123	20241126	164200	91230110	4085	4085	4085	4085	0
124	20241126	164100	91230110	4085	4085	4085	4085	0
125	20241126	164000	91230110	4085	4085	4085	4085	0
126	20241126	163900	91230110	4085	4085	4085	4085	0
127	20241126	163800	91230110	4085	4085	4085	4085	0
128	20241126	163700	91230110	4085	4085	4085	4085	0
129	20241126	163600	91230110	4085	4085	4085	4085	0
130	20241126	163500	91230110	4085	4085	4085	4085	0
131	20241126	163400	91230110	4085	4085	4085	4085	0
132	20241126	163300	91230110	4085	4085	4085	4085	0
133	20241126	163200	91230110	4085	4085	4085	4085	0
134	20241126	163100	91230110	4085	4085	4085	4085	0
135	20241126	163000	91230110	4085	4085	4085	4085	0
136	20241126	162900	91230110	4085	4085	4085	4085	0
137	20241126	162800	91230110	4085	4085	4085	4085	0
138	20241126	162700	91230110	4085	4085	4085	4085	0
139	20241126	162600	91230110	4085	4085	4085	4085	0
140	20241126	162500	91230110	4085	4085	4085	4085	0
141	20241126	162400	91230110	4085	4085	4085	4085	0
142	20241126	162300	91230110	4085	4085	4085	4085	0
143	20241126	162200	91230110	4085	4085	4085	4085	0
144	20241126	162100	91230110	4085	4085	4085	4085	0
145	20241126	162000	91230110	4085	4085	4085	4085	0
146	20241126	161900	91230110	4085	4085	4085	4085	0
147	20241126	161800	91230110	4085	4085	4085	4085	0
148	20241126	161700	91230110	4085	4085	4085	4085	0
149	20241126	161600	91230110	4085	4085	4085	4085	0
150	20241126	161500	91230110	4085	4085	4085	4085	0
151	20241126	161400	91230110	4085	4085	4085	4085	0
152	20241126	161300	91230110	4085	4085	4085	4085	559
153	20241126	161200	91230110	4085	4085	4085	4085	0
154	20241126	161100	91230110	4085	4085	4085	4085	0
155	20241126	161000	91230110	4085	4085	4085	4085	0
156	20241126	160900	91230110	4085	4085	4085	4085	0
157	20241126	160800	91230110	4085	4085	4085	4085	0
158	20241126	160700	91230110	4085	4085	4085	4085	0
159	20241126	160600	91230110	4085	4085	4085	4085	0
160	20241126	160500	91230110	4085	4085	4085	4085	0
161	20241126	160400	91230110	4085	4085	4085	4085	0
162	20241126	160300	91230110	4085	4085	4085	4085	0
163	20241126	160200	91230110	4085	4085	4085	4085	0
164	20241126	160100	91230110	4085	4085	4085	4085	0
165	20241126	160000	91230110	4085	4085	4085	4085	0
166	20241126	155900	91230110	4085	4085	4085	4085	0
167	20241126	155800	91230110	4085	4085	4085	4085	0
168	20241126	155700	91230110	4085	4085	4085	4085	0
169	20241126	155600	91230110	4085	4085	4085	4085	0
170	20241126	155500	91230110	4085	4085	4085	4085	0
171	20241126	155400	91230110	4085	4085	4085	4085	0
172	20241126	155300	91230110	4085	4085	4085	4085	0
173	20241126	155200	91230110	4085	4085	4085	4085	0
174	20241126	155100	91230110	4085	4085	4085	4085	0
175	20241126	155000	91230110	4085	4085	4085	4085	0
176	20241126	154900	91230110	4085	4085	4085	4085	0
177	20241126	154800	91230110	4085	4085	4085	4085	0
178	20241126	154700	91230110	4085	4085	4085	4085	0
179	20241126	154600	91230110	4085	4085	4085	4085	0
180	20241126	154500	91230110	4085	4085	4085	4085	0
181	20241126	154400	91230110	4085	4085	4085	4085	0
182	20241126	154300	91230110	4085	4085	4085	4085	559
183	20241126	154200	91230110	4085	4085	4085	4085	0
184	20241126	154100	91230110	4085	4085	4085	4085	0
185	20241126	154000	91230110	4085	4085	4085	4085	0
186	20241126	153900	91230110	4085	4085	4085	4085	0
187	20241126	153800	91230110	4085	4085	4085	4085	0
188	20241126	153700	91230110	4085	4085	4085	4085	0
189	20241126	153600	91230110	4085	4085	4085	4085	0
190	20241126	153500	91230110	4085	4085	4085	4085	0
191	20241126	153400	91230110	4085	4085	4085	4085	0
192	20241126	153300	91230110	4085	4085	4085	4085	0
193	20241126	153200	91230110	4085	4085	4085	4085	0
194	20241126	153100	91230110	4085	4085	4085	4085	0
195	20241126	153000	91230110	4085	4085	4085	4085	559
196	20241126	152900	88946595	4055	4055	4055	4055	0
197	20241126	152800	88946595	4055	4055	4055	4055	0
198	20241126	152700	88946595	4055	4055	4055	4055	0
199	20241126	152600	88946595	4055	4055	4055	4055	0
200	20241126	152500	88946595	4055	4055	4055	4055	0
201	20241126	152400	88946595	4055	4055	4055	4055	0
202	20241126	152300	88946595	4055	4055	4055	4055	0
203	20241126	152200	88946595	4055	4055	4055	4055	0
204	20241126	152100	88946595	4055	4055	4055	4055	0
205	20241126	152000	88946595	4055	4055	4055	4055	0
206	20241126	151900	88946595	4055	4055	4055	4055	9
207	20241126	151800	88910100	4085	4085	4085	4085	0
208	20241126	151700	88910100	4085	4085	4085	4085	0
209	20241126	151600	88910100	4085	4055	4085	4055	5
210	20241126	151500	88889735	4085	4085	4085	4085	0
211	20241126	151400	88889735	4085	4085	4085	4085	0
212	20241126	151300	88889735	4085	4085	4085	4085	0
213	20241126	151200	88889735	4085	4085	4085	4085	0
214	20241126	151100	88889735	4085	4080	4085	4080	2
215	20241126	151000	88881570	4050	4050	4050	4050	1
216	20241126	150900	88877520	4085	4085	4085	4085	0
217	20241126	150800	88877520	4085	4085	4085	4085	1
218	20241126	150700	88873435	4080	4080	4080	4080	0
219	20241126	150600	88873435	4080	4080	4080	4080	3
220	20241126	150500	88861195	4085	4075	4085	4075	719
221	20241126	150400	85925980	4075	4075	4075	4075	0
222	20241126	150300	85925980	4075	4075	4075	4075	0
223	20241126	150200	85925980	4075	4075	4075	4075	0
224	20241126	150100	85925980	4075	4075	4075	4075	0
225	20241126	150000	85925980	4075	4075	4075	4075	0
226	20241126	145900	85925980	4075	4045	4075	4045	2
227	20241126	145800	85917860	4070	4070	4070	4070	100
228	20241126	145700	85510860	4070	4070	4070	4070	0
229	20241126	145600	85510860	4070	4070	4070	4070	1
230	20241126	145500	85506790	4045	4070	4070	4045	4
231	20241126	145400	85490560	4070	4070	4070	4070	0
232	20241126	145300	85490560	4070	4070	4070	4070	0
233	20241126	145200	85490560	4070	4070	4070	4070	0
234	20241126	145100	85490560	4070	4070	4070	4070	0
235	20241126	145000	85490560	4070	4070	4070	4070	0
236	20241126	144900	85490560	4070	4070	4070	4070	0
237	20241126	144800	85490560	4070	4070	4070	4070	0
238	20241126	144700	85490560	4070	4070	4070	4070	0
239	20241126	144600	85490560	4070	4070	4070	4070	0
240	20241126	144500	85490560	4070	4070	4070	4070	1
241	20241126	144400	85486490	4040	4040	4040	4040	0
242	20241126	144300	85486490	4040	4040	4040	4040	0
243	20241126	144200	85486490	4040	4040	4040	4040	0
244	20241126	144100	85486490	4040	4040	4040	4040	0
245	20241126	144000	85486490	4040	4040	4040	4040	0
246	20241126	143900	85486490	4040	4040	4040	4040	0
247	20241126	143800	85486490	4040	4040	4040	4040	0
248	20241126	143700	85486490	4040	4040	4040	4040	0
249	20241126	143600	85486490	4040	4040	4040	4040	13
250	20241126	143500	85433970	4045	4045	4045	4045	118
251	20241126	143400	84956660	4075	4075	4075	4075	0
252	20241126	143300	84956660	4075	4075	4075	4075	0
253	20241126	143200	84956660	4075	4075	4075	4075	0
254	20241126	143100	84956660	4075	4075	4075	4075	0
255	20241126	143000	84956660	4075	4075	4075	4075	0
256	20241126	142900	84956660	4075	4075	4075	4075	10
257	20241126	142800	84915910	4075	4075	4075	4075	0
258	20241126	142700	84915910	4075	4075	4075	4075	0
259	20241126	142600	84915910	4075	4075	4075	4075	0
260	20241126	142500	84915910	4075	4075	4075	4075	0
261	20241126	142400	84915910	4075	4070	4075	4070	18
262	20241126	142300	84842645	4070	4070	4070	4070	0
263	20241126	142200	84842645	4070	4070	4070	4070	1
264	20241126	142100	84838575	4045	4045	4045	4045	0
265	20241126	142000	84838575	4045	4045	4045	4045	0
266	20241126	141900	84838575	4045	4045	4045	4045	0
267	20241126	141800	84838575	4045	4045	4045	4045	200
268	20241126	141700	84029575	4045	4045	4045	4045	31
269	20241126	141600	83904180	4075	4075	4075	4075	0
270	20241126	141500	83904180	4075	4075	4075	4075	0
271	20241126	141400	83904180	4075	4075	4075	4075	0
272	20241126	141300	83904180	4075	4075	4075	4075	0
273	20241126	141200	83904180	4075	4075	4075	4075	0
274	20241126	141100	83904180	4075	4075	4075	4075	0
275	20241126	141000	83904180	4075	4075	4075	4075	0
276	20241126	140900	83904180	4075	4075	4075	4075	0
277	20241126	140800	83904180	4075	4075	4075	4075	0
278	20241126	140700	83904180	4075	4070	4075	4070	26
279	20241126	140600	83798355	4040	4050	4050	4040	325
280	20241126	140500	82484835	4075	4075	4075	4075	0
281	20241126	140400	82484835	4075	4070	4075	4070	84
282	20241126	140300	82142950	4070	4070	4070	4070	0
283	20241126	140200	82142950	4070	4070	4070	4070	0
284	20241126	140100	82142950	4070	4070	4070	4070	0
285	20241126	140000	82142950	4070	4070	4070	4070	15
286	20241126	135900	82081900	4070	4070	4070	4070	0
287	20241126	135800	82081900	4070	4070	4070	4070	0
288	20241126	135700	82081900	4070	4070	4070	4070	0
289	20241126	135600	82081900	4070	4070	4070	4070	0
290	20241126	135500	82081900	4070	4070	4070	4070	100
291	20241126	135400	81674900	4070	4070	4070	4070	0
292	20241126	135300	81674900	4070	4070	4070	4070	0
293	20241126	135200	81674900	4070	4070	4070	4070	0
294	20241126	135100	81674900	4070	4070	4070	4070	0
295	20241126	135000	81674900	4070	4070	4070	4070	0
296	20241126	134900	81674900	4070	4070	4070	4070	0
297	20241126	134800	81674900	4070	4070	4070	4070	0
298	20241126	134700	81674900	4070	4070	4070	4070	0
299	20241126	134600	81674900	4070	4070	4070	4070	0
300	20241126	134500	81674900	4070	4070	4070	4070	0
301	20241126	134400	81674900	4070	4070	4070	4070	0
302	20241126	134300	81674900	4070	4070	4070	4070	0
303	20241126	134200	81674900	4070	4070	4070	4070	0
304	20241126	134100	81674900	4070	4070	4070	4070	0
305	20241126	134000	81674900	4070	4070	4070	4070	0
306	20241126	133900	81674900	4070	4050	4070	4040	2432
307	20241126	133800	71844140	4080	4080	4080	4080	0
308	20241126	133700	71844140	4080	4080	4080	4080	0
309	20241126	133600	71844140	4080	4080	4080	4080	0
310	20241126	133500	71844140	4080	4080	4080	4080	0
311	20241126	133400	71844140	4080	4080	4080	4080	0
312	20241126	133300	71844140	4080	4080	4080	4080	0
313	20241126	133200	71844140	4080	4080	4080	4080	0
314	20241126	133100	71844140	4080	4080	4080	4080	0
315	20241126	133000	71844140	4080	4080	4080	4080	0
316	20241126	132900	71844140	4080	4080	4080	4080	0
317	20241126	132800	71844140	4080	4080	4080	4080	1
318	20241126	132700	71840060	4050	4085	4085	4050	92
319	20241126	132600	71467255	4080	4080	4080	4080	735
320	20241126	132500	68468455	4080	4080	4080	4080	0
321	20241126	132400	68468455	4080	4080	4080	4080	0
322	20241126	132300	68468455	4080	4080	4080	4080	0
323	20241126	132200	68468455	4080	4080	4080	4080	0
324	20241126	132100	68468455	4080	4080	4080	4080	0
325	20241126	132000	68468455	4080	4080	4080	4080	0
326	20241126	131900	68468455	4080	4080	4080	4080	2
327	20241126	131800	68460295	4055	4055	4055	4055	1
328	20241126	131700	68456240	4055	4055	4055	4055	1
329	20241126	131600	68452185	4055	4055	4055	4055	1
330	20241126	131500	68448130	4055	4055	4055	4055	0
331	20241126	131400	68448130	4055	4055	4055	4055	531
332	20241126	131300	66294925	4055	4055	4055	4055	0
333	20241126	131200	66294925	4055	4055	4055	4055	10
334	20241126	131100	66254375	4085	4085	4085	4085	0
335	20241126	131000	66254375	4085	4085	4085	4085	0
336	20241126	130900	66254375	4085	4085	4085	4085	0
337	20241126	130800	66254375	4085	4085	4085	4085	0
338	20241126	130700	66254375	4085	4085	4085	4085	0
339	20241126	130600	66254375	4085	4085	4085	4085	0
340	20241126	130500	66254375	4085	4085	4085	4085	0
341	20241126	130400	66254375	4085	4085	4085	4085	0
342	20241126	130300	66254375	4085	4085	4085	4085	0
343	20241126	130200	66254375	4085	4085	4085	4085	0
344	20241126	130100	66254375	4085	4085	4085	4085	0
345	20241126	130000	66254375	4085	4085	4085	4085	0
346	20241126	125900	66254375	4085	4085	4085	4085	0
347	20241126	125800	66254375	4085	4085	4085	4085	0
348	20241126	125700	66254375	4085	4080	4085	4080	200
349	20241126	125600	65437380	4085	4085	4085	4085	0
350	20241126	125500	65437380	4085	4085	4085	4085	0
351	20241126	125400	65437380	4085	4085	4085	4085	0
352	20241126	125300	65437380	4085	4085	4085	4085	0
353	20241126	125200	65437380	4085	4085	4085	4085	1
354	20241126	125100	65433295	4080	4080	4080	4080	0
355	20241126	125000	65433295	4080	4080	4080	4080	3
356	20241126	124900	65421055	4080	4080	4080	4080	2
357	20241126	124800	65412895	4085	4085	4085	4085	0
358	20241126	124700	65412895	4085	4085	4085	4085	0
359	20241126	124600	65412895	4085	4085	4085	4085	1
360	20241126	124500	65408810	4085	4085	4085	4085	0
361	20241126	124400	65408810	4085	4080	4085	4080	51
362	20241126	124300	65200725	4085	4085	4085	4085	0
363	20241126	124200	65200725	4085	4085	4085	4085	0
364	20241126	124100	65200725	4085	4085	4085	4085	0
365	20241126	124000	65200725	4085	4085	4085	4085	0
366	20241126	123900	65200725	4085	4085	4085	4085	0
367	20241126	123800	65200725	4085	4080	4085	4080	29
368	20241126	123700	65082400	4080	4080	4080	4080	0
369	20241126	123600	65082400	4080	4080	4080	4080	31
370	20241126	123500	64955920	4080	4080	4080	4080	3
371	20241126	123400	64943680	4085	4085	4085	4085	0
372	20241126	123300	64943680	4085	4080	4085	4080	39
373	20241126	123200	64784485	4085	4070	4085	4070	200
374	20241126	123100	63969885	4070	4065	4070	4065	16
375	20241126	123000	63904840	4050	4050	4050	4050	8
376	20241126	122900	63872440	4075	4075	4075	4075	0
377	20241126	122800	63872440	4075	4075	4075	4075	77
378	20241126	122700	63558665	4085	4085	4085	4085	0
379	20241126	122600	63558665	4085	4085	4085	4085	1
380	20241126	122500	63554580	4060	4070	4070	4050	912
381	20241126	122400	59857305	4090	4090	4090	4090	0
382	20241126	122300	59857305	4090	4090	4090	4090	0
383	20241126	122200	59857305	4090	4090	4090	4090	0
384	20241126	122100	59857305	4090	4090	4090	4090	1
385	20241126	122000	59853215	4085	4085	4085	4085	0
386	20241126	121900	59853215	4085	4085	4085	4085	0
387	20241126	121800	59853215	4085	4085	4085	4085	10
388	20241126	121700	59812365	4090	4085	4090	4085	26
389	20241126	121600	59706150	4085	4085	4085	4085	0
390	20241126	121500	59706150	4085	4085	4085	4085	0
391	20241126	121400	59706150	4085	4085	4085	4085	5
392	20241126	121300	59685725	4090	4090	4090	4090	0
393	20241126	121200	59685725	4090	4090	4090	4090	0
394	20241126	121100	59685725	4090	4090	4090	4090	0
395	20241126	121000	59685725	4090	4090	4090	4090	0
396	20241126	120900	59685725	4090	4090	4090	4090	1
397	20241126	120800	59681635	4070	4095	4095	4070	545
398	20241126	120700	57450985	4095	4095	4095	4095	0
399	20241126	120600	57450985	4095	4095	4095	4095	0
400	20241126	120500	57450985	4095	4095	4095	4095	0
401	20241126	120400	57450985	4095	4095	4095	4095	0
402	20241126	120300	57450985	4095	4095	4095	4095	1
403	20241126	120200	57446890	4070	4070	4070	4070	1
404	20241126	120100	57442820	4095	4095	4095	4095	0
405	20241126	120000	57442820	4095	4095	4095	4095	0
406	20241126	115900	57442820	4095	4095	4095	4095	0
407	20241126	115800	57442820	4095	4095	4095	4095	0
408	20241126	115700	57442820	4095	4095	4095	4095	1
409	20241126	115600	57438725	4065	4095	4095	4065	32
410	20241126	115500	57308615	4070	4090	4090	4070	11
411	20241126	115400	57263665	4090	4090	4090	4090	14
412	20241126	115300	57206405	4090	4090	4090	4090	0
413	20241126	115200	57206405	4090	4090	4090	4090	0
414	20241126	115100	57206405	4090	4090	4090	4090	4
415	20241126	115000	57190045	4090	4090	4090	4090	0
416	20241126	114900	57190045	4090	4090	4090	4090	3
417	20241126	114800	57177775	4090	4090	4090	4090	4
418	20241126	114700	57161415	4065	4095	4095	4065	16
419	20241126	114600	57096255	4095	4095	4095	4095	4
420	20241126	114500	57079875	4095	4095	4095	4095	4
421	20241126	114400	57063495	4095	4095	4095	4095	4
422	20241126	114300	57047115	4095	4095	4095	4095	4
423	20241126	114200	57030735	4095	4095	4095	4095	0
424	20241126	114100	57030735	4095	4095	4095	4095	4
425	20241126	114000	57014355	4095	4095	4095	4095	4
426	20241126	113900	56997975	4095	4095	4095	4095	4
427	20241126	113800	56981595	4095	4095	4095	4095	4
428	20241126	113700	56965215	4095	4095	4095	4095	3
429	20241126	113600	56952930	4095	4095	4095	4095	104
430	20241126	113500	56527050	4095	4095	4095	4095	4
431	20241126	113400	56510670	4095	4095	4095	4095	4
432	20241126	113300	56494290	4095	4095	4095	4095	0
433	20241126	113200	56494290	4095	4095	4095	4095	4
434	20241126	113100	56477910	4100	4100	4100	4100	3
435	20241126	113000	56465610	4100	4100	4100	4100	4
436	20241126	112900	56449210	4095	4095	4095	4095	4
437	20241126	112800	56432830	4100	4100	4100	4100	4
438	20241126	112700	56416430	4100	4100	4100	4100	3
439	20241126	112600	56404130	4100	4100	4100	4100	4
440	20241126	112500	56387730	4100	4100	4100	4100	4
441	20241126	112400	56371330	4100	4100	4100	4100	0
442	20241126	112300	56371330	4100	4100	4100	4100	4
443	20241126	112200	56354930	4100	4095	4100	4095	86
444	20241126	112100	56002755	4095	4095	4095	4095	3
445	20241126	112000	55990470	4095	4095	4095	4095	5
446	20241126	111900	55969995	4090	4090	4090	4090	3
447	20241126	111800	55957725	4095	4095	4095	4095	4
448	20241126	111700	55941345	4095	4095	4095	4095	3
449	20241126	111600	55929060	4095	4095	4095	4095	0
450	20241126	111500	55929060	4095	4095	4095	4095	4
451	20241126	111400	55912680	4095	4095	4095	4095	4
452	20241126	111300	55896300	4100	4100	4100	4100	4
453	20241126	111200	55879900	4100	4100	4100	4100	3
454	20241126	111100	55867600	4100	4100	4100	4100	4
455	20241126	111000	55851200	4100	4095	4100	4095	34
456	20241126	110900	55711900	4060	4100	4100	4060	100
457	20241126	110800	55305365	4105	4105	4105	4105	4
458	20241126	110700	55288945	4105	4100	4105	4100	300
459	20241126	110600	54057485	4100	4100	4100	4100	103
460	20241126	110500	53635185	4100	4100	4100	4100	4
461	20241126	110400	53618785	4105	4105	4105	4105	4
462	20241126	110300	53602365	4105	4095	4105	4095	32
463	20241126	110200	53471200	4095	4095	4095	4095	3
464	20241126	110100	53458915	4095	4095	4095	4095	4
465	20241126	110000	53442535	4065	4105	4105	4065	378
466	20241126	105900	51905805	4105	4105	4105	4105	4
467	20241126	105800	51889385	4105	4105	4105	4105	0
468	20241126	105700	51889385	4105	4105	4105	4105	4
469	20241126	105600	51872965	4105	4100	4105	4100	53
470	20241126	105500	51655650	4105	4105	4105	4105	4
471	20241126	105400	51639230	4110	4110	4110	4110	4
472	20241126	105300	51622790	4110	4110	4110	4110	0
473	20241126	105200	51622790	4110	4110	4110	4110	4
474	20241126	105100	51606350	4105	4105	4105	4105	1
475	20241126	105000	51602245	4105	4105	4105	4105	2
476	20241126	104900	51594035	4110	4110	4110	4110	4
477	20241126	104800	51577595	4110	4115	4115	4110	204
478	20241126	104700	50738205	4115	4110	4115	4110	404
479	20241126	104600	49077395	4110	4110	4110	4110	104
480	20241126	104500	48649955	4110	4110	4110	4110	24
481	20241126	104400	48551315	4110	4110	4110	4110	3
482	20241126	104300	48538985	4110	4105	4110	4105	424
483	20241126	104200	46797385	4105	4105	4105	4105	4
484	20241126	104100	46780965	4105	4110	4110	4105	11
485	20241126	104000	46735790	4100	4090	4100	4055	784
486	20241126	103900	43524250	4090	4090	4090	4090	489
487	20241126	103800	41524240	4090	4090	4090	4090	4
488	20241126	103700	41507880	4090	4090	4090	4090	24
489	20241126	103600	41409720	4090	4085	4090	4085	104
490	20241126	103500	40984830	4085	4080	4085	4080	210
491	20241126	103400	40127265	4080	4075	4080	4075	203
492	20241126	103300	39299670	4075	4060	4075	4060	212
493	20241126	103200	38437960	4060	4060	4060	4060	4
494	20241126	103100	38421720	4060	4060	4060	4040	11
495	20241126	103000	38377180	4060	4040	4075	4040	6610
496	20241126	102900	11613185	4040	4040	4040	4040	3
497	20241126	102800	11601065	4040	4040	4040	4040	0
498	20241126	102700	11601065	4040	4030	4040	4030	296
499	20241126	102600	10407105	4030	4030	4030	4030	4
500	20241126	102500	10390985	4030	4030	4030	4030	4
501	20241126	102400	10374865	4030	4030	4030	4030	4
502	20241126	102300	10358745	4040	4030	4040	4030	399
503	20241126	102200	8750565	4030	4030	4030	4030	0
504	20241126	102100	8750565	4030	4030	4030	4030	4
505	20241126	102000	8734445	4030	4030	4030	4030	4
506	20241126	101900	8718325	4030	4030	4030	4030	61
507	20241126	101800	8472495	4030	4030	4030	4030	13
508	20241126	101700	8420105	4030	4030	4030	4030	39
509	20241126	101600	8262935	4030	4030	4030	4030	1
510	20241126	101500	8258905	4025	4025	4025	4025	152
511	20241126	101400	7647105	4025	4025	4025	4025	4
512	20241126	101300	7631005	4025	4025	4025	4025	3
513	20241126	101200	7618930	4025	4025	4025	4025	4
514	20241126	101100	7602830	4020	4020	4020	4020	144
515	20241126	101000	7023950	4020	4020	4020	4020	4
516	20241126	100900	7007870	4020	4020	4020	4020	10
517	20241126	100800	6967670	4020	4020	4020	4020	4
518	20241126	100700	6951590	4020	4020	4020	4020	3
519	20241126	100600	6939530	4020	4020	4020	4020	4
520	20241126	100500	6923450	4020	4020	4020	4020	10
521	20241126	100400	6883250	4020	4020	4020	4020	4
522	20241126	100300	6867170	4020	4020	4020	4020	18
523	20241126	100200	6794810	4020	4020	4020	4020	3
524	20241126	100100	6782750	4020	4020	4020	4020	4
525	20241126	100000	6766670	4015	4020	4020	4015	9
526	20241126	095900	6730515	4020	4020	4020	4020	0
527	20241126	095800	6730515	4020	4020	4020	4020	4
528	20241126	095700	6714435	4020	4020	4020	4015	35
529	20241126	095600	6573840	4020	4020	4020	4020	4
530	20241126	095500	6557760	4020	4020	4020	4020	4
531	20241126	095400	6541680	4020	4020	4020	4020	5
532	20241126	095300	6521580	4020	4020	4020	4020	0
533	20241126	095200	6521580	4020	4020	4020	4020	0
534	20241126	095100	6521580	4020	4020	4020	4020	62
535	20241126	095000	6272340	4025	4025	4025	4025	0
536	20241126	094900	6272340	4025	4025	4025	4025	1
537	20241126	094800	6268315	4025	4025	4025	4025	0
538	20241126	094700	6268315	4025	4025	4025	4025	99
539	20241126	094600	5869840	4025	4025	4025	4025	0
540	20241126	094500	5869840	4025	4025	4025	4025	0
541	20241126	094400	5869840	4025	4025	4025	4025	0
542	20241126	094300	5869840	4025	4025	4025	4025	0
543	20241126	094200	5869840	4025	4025	4025	4025	20
544	20241126	094100	5789340	4030	4030	4030	4030	0
545	20241126	094000	5789340	4030	4030	4030	4030	0
546	20241126	093900	5789340	4030	4030	4030	4030	0
547	20241126	093800	5789340	4030	4030	4030	4030	0
548	20241126	093700	5789340	4030	4030	4030	4030	1
549	20241126	093600	5785310	4030	4030	4030	4030	2
550	20241126	093500	5777250	4030	4030	4030	4030	5
551	20241126	093400	5757100	4030	4025	4030	4025	6
552	20241126	093300	5732935	4025	4030	4030	4025	2
553	20241126	093200	5724880	4030	4030	4030	4030	0
554	20241126	093100	5724880	4030	4030	4030	4030	3
555	20241126	093000	5712790	4030	4030	4030	4030	0
556	20241126	092900	5712790	4030	4030	4030	4030	0
557	20241126	092800	5712790	4030	4030	4030	4030	0
558	20241126	092700	5712790	4030	4030	4030	4030	1
559	20241126	092600	5708760	4030	4030	4030	4030	1
560	20241126	092500	5704730	4030	4030	4030	4030	363
561	20241126	092400	4241840	4040	4040	4040	4040	0
562	20241126	092300	4241840	4040	4040	4040	4040	0
563	20241126	092200	4241840	4040	4040	4040	4040	0
564	20241126	092100	4241840	4040	4040	4040	4040	0
565	20241126	092000	4241840	4040	4040	4040	4040	0
566	20241126	091900	4241840	4040	4040	4040	4040	2
567	20241126	091800	4233760	4035	4035	4035	4035	0
568	20241126	091700	4233760	4035	4035	4035	4035	48
569	20241126	091600	4040080	4035	4035	4035	4035	100
570	20241126	091500	3636580	4035	4035	4035	4035	0
571	20241126	091400	3636580	4035	4035	4035	4035	0
572	20241126	091300	3636580	4035	4035	4035	4035	124
573	20241126	091200	3136240	4035	4035	4035	4035	2
574	20241126	091100	3128170	4040	4040	4040	4040	0
575	20241126	091000	3128170	4040	4040	4040	4040	0
576	20241126	090900	3128170	4040	4040	4040	4040	0
577	20241126	090800	3128170	4040	4040	4040	4040	0
578	20241126	090700	3128170	4040	4040	4040	4040	2
579	20241126	090600	3120090	4040	4040	4040	4040	0
580	20241126	090500	3120090	4040	4040	4040	4040	1
581	20241126	090400	3116050	4050	4050	4050	4050	0
582	20241126	090300	3116050	4050	4050	4050	4050	0
583	20241126	090200	3116050	4050	4050	4050	4050	0
584	20241126	090100	3116050	4050	4050	4050	4050	0
585	20241126	090000	3116050	4050	4000	4050	4000	779