KissMeData/115160/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	201800	28475868	1390	1390	1390	1390	130
3	20241126	201700	28475868	1390	1390	1390	1390	0
4	20241126	201600	28475868	1390	1390	1390	1390	0
5	20241126	201500	28475868	1390	1390	1390	1390	0
6	20241126	201400	28475868	1390	1390	1390	1390	0
7	20241126	201300	28475868	1390	1390	1390	1390	0
8	20241126	201200	28475868	1390	1390	1390	1390	0
9	20241126	201100	28475868	1390	1390	1390	1390	0
10	20241126	201000	28475868	1390	1390	1390	1390	0
11	20241126	200900	28475868	1390	1390	1390	1390	0
12	20241126	200800	28475868	1390	1390	1390	1390	0
13	20241126	200700	28475868	1390	1390	1390	1390	0
14	20241126	200600	28475868	1390	1390	1390	1390	0
15	20241126	200500	28475868	1390	1390	1390	1390	0
16	20241126	200400	28475868	1390	1390	1390	1390	0
17	20241126	200300	28475868	1390	1390	1390	1390	0
18	20241126	200200	28475868	1390	1390	1390	1390	0
19	20241126	200100	28475868	1390	1390	1390	1390	0
20	20241126	200000	28475868	1390	1390	1390	1390	0
21	20241126	195900	28475868	1390	1390	1390	1390	0
22	20241126	195800	28475868	1390	1390	1390	1390	0
23	20241126	195700	28475868	1390	1390	1390	1390	0
24	20241126	195600	28475868	1390	1390	1390	1390	0
25	20241126	195500	28475868	1390	1390	1390	1390	0
26	20241126	195400	28475868	1390	1390	1390	1390	0
27	20241126	195300	28475868	1390	1390	1390	1390	0
28	20241126	195200	28475868	1390	1390	1390	1390	0
29	20241126	195100	28475868	1390	1390	1390	1390	0
30	20241126	195000	28475868	1390	1390	1390	1390	0
31	20241126	194900	28475868	1390	1390	1390	1390	0
32	20241126	194800	28475868	1390	1390	1390	1390	130
33	20241126	194700	28475868	1390	1390	1390	1390	0
34	20241126	194600	28475868	1390	1390	1390	1390	0
35	20241126	194500	28475868	1390	1390	1390	1390	0
36	20241126	194400	28475868	1390	1390	1390	1390	0
37	20241126	194300	28475868	1390	1390	1390	1390	0
38	20241126	194200	28475868	1390	1390	1390	1390	0
39	20241126	194100	28475868	1390	1390	1390	1390	0
40	20241126	194000	28475868	1390	1390	1390	1390	0
41	20241126	193900	28475868	1390	1390	1390	1390	0
42	20241126	193800	28475868	1390	1390	1390	1390	0
43	20241126	193700	28475868	1390	1390	1390	1390	0
44	20241126	193600	28475868	1390	1390	1390	1390	0
45	20241126	193500	28475868	1390	1390	1390	1390	0
46	20241126	193400	28475868	1390	1390	1390	1390	0
47	20241126	193300	28475868	1390	1390	1390	1390	0
48	20241126	193200	28475868	1390	1390	1390	1390	0
49	20241126	193100	28475868	1390	1390	1390	1390	0
50	20241126	193000	28475868	1390	1390	1390	1390	0
51	20241126	192900	28475868	1390	1390	1390	1390	0
52	20241126	192800	28475868	1390	1390	1390	1390	0
53	20241126	192700	28475868	1390	1390	1390	1390	0
54	20241126	192600	28475868	1390	1390	1390	1390	0
55	20241126	192500	28475868	1390	1390	1390	1390	0
56	20241126	192400	28475868	1390	1390	1390	1390	0
57	20241126	192300	28475868	1390	1390	1390	1390	0
58	20241126	192200	28475868	1390	1390	1390	1390	0
59	20241126	192100	28475868	1390	1390	1390	1390	0
60	20241126	192000	28475868	1390	1390	1390	1390	0
61	20241126	191900	28475868	1390	1390	1390	1390	0
62	20241126	191800	28475868	1390	1390	1390	1390	130
63	20241126	191700	28475868	1390	1390	1390	1390	0
64	20241126	191600	28475868	1390	1390	1390	1390	0
65	20241126	191500	28475868	1390	1390	1390	1390	0
66	20241126	191400	28475868	1390	1390	1390	1390	0
67	20241126	191300	28475868	1390	1390	1390	1390	0
68	20241126	191200	28475868	1390	1390	1390	1390	0
69	20241126	191100	28475868	1390	1390	1390	1390	0
70	20241126	191000	28475868	1390	1390	1390	1390	0
71	20241126	190900	28475868	1390	1390	1390	1390	0
72	20241126	190800	28475868	1390	1390	1390	1390	0
73	20241126	190700	28475868	1390	1390	1390	1390	0
74	20241126	190600	28475868	1390	1390	1390	1390	0
75	20241126	190500	28475868	1390	1390	1390	1390	0
76	20241126	190400	28475868	1390	1390	1390	1390	0
77	20241126	190300	28475868	1390	1390	1390	1390	0
78	20241126	190200	28475868	1390	1390	1390	1390	0
79	20241126	190100	28475868	1390	1390	1390	1390	0
80	20241126	190000	28475868	1390	1390	1390	1390	0
81	20241126	185900	28475868	1390	1390	1390	1390	0
82	20241126	185800	28475868	1390	1390	1390	1390	0
83	20241126	185700	28475868	1390	1390	1390	1390	0
84	20241126	185600	28475868	1390	1390	1390	1390	0
85	20241126	185500	28475868	1390	1390	1390	1390	0
86	20241126	185400	28475868	1390	1390	1390	1390	0
87	20241126	185300	28475868	1390	1390	1390	1390	0
88	20241126	185200	28475868	1390	1390	1390	1390	0
89	20241126	185100	28475868	1390	1390	1390	1390	0
90	20241126	185000	28475868	1390	1390	1390	1390	0
91	20241126	184900	28475868	1390	1390	1390	1390	0
92	20241126	184800	28475868	1390	1390	1390	1390	130
93	20241126	184700	28475868	1390	1390	1390	1390	0
94	20241126	184600	28475868	1390	1390	1390	1390	0
95	20241126	184500	28475868	1390	1390	1390	1390	0
96	20241126	184400	28475868	1390	1390	1390	1390	0
97	20241126	184300	28475868	1390	1390	1390	1390	0
98	20241126	184200	28475868	1390	1390	1390	1390	0
99	20241126	184100	28475868	1390	1390	1390	1390	0
100	20241126	184000	28475868	1390	1390	1390	1390	0
101	20241126	183900	28475868	1390	1390	1390	1390	0
102	20241126	183800	28475868	1390	1390	1390	1390	0
103	20241126	183700	28475868	1390	1390	1390	1390	0
104	20241126	183600	28475868	1390	1390	1390	1390	0
105	20241126	183500	28475868	1390	1390	1390	1390	0
106	20241126	183400	28475868	1390	1390	1390	1390	0
107	20241126	183300	28475868	1390	1390	1390	1390	0
108	20241126	183200	28475868	1390	1390	1390	1390	0
109	20241126	183100	28475868	1390	1390	1390	1390	0
110	20241126	183000	28475868	1390	1390	1390	1390	0
111	20241126	182900	28475868	1390	1390	1390	1390	0
112	20241126	182800	28475868	1390	1390	1390	1390	0
113	20241126	182700	28475868	1390	1390	1390	1390	0
114	20241126	182600	28475868	1390	1390	1390	1390	0
115	20241126	182500	28475868	1390	1390	1390	1390	0
116	20241126	182400	28475868	1390	1390	1390	1390	0
117	20241126	182300	28475868	1390	1390	1390	1390	0
118	20241126	182200	28475868	1390	1390	1390	1390	0
119	20241126	182100	28475868	1390	1390	1390	1390	0
120	20241126	182000	28475868	1390	1390	1390	1390	0
121	20241126	181900	28475868	1390	1390	1390	1390	0
122	20241126	181800	28475868	1390	1390	1390	1390	130
123	20241126	181700	28475868	1390	1390	1390	1390	0
124	20241126	181600	28475868	1390	1390	1390	1390	0
125	20241126	181500	28475868	1390	1390	1390	1390	0
126	20241126	181400	28475868	1390	1390	1390	1390	0
127	20241126	181300	28475868	1390	1390	1390	1390	0
128	20241126	181200	28475868	1390	1390	1390	1390	0
129	20241126	181100	28475868	1390	1390	1390	1390	0
130	20241126	181000	28475868	1390	1390	1390	1390	0
131	20241126	180900	28475868	1390	1390	1390	1390	0
132	20241126	180800	28475868	1390	1390	1390	1390	0
133	20241126	180700	28475868	1390	1390	1390	1390	0
134	20241126	180600	28475868	1390	1390	1390	1390	0
135	20241126	180500	28475868	1390	1390	1390	1390	0
136	20241126	180400	28475868	1390	1390	1390	1390	0
137	20241126	180300	28475868	1390	1390	1390	1390	0
138	20241126	180200	28475868	1390	1390	1390	1390	0
139	20241126	180100	28475868	1390	1390	1390	1390	0
140	20241126	180000	28475868	1390	1390	1390	1390	0
141	20241126	175900	28475868	1390	1390	1390	1390	0
142	20241126	175800	28475868	1390	1390	1390	1390	0
143	20241126	175700	28475868	1390	1390	1390	1390	0
144	20241126	175600	28475868	1390	1390	1390	1390	0
145	20241126	175500	28475868	1390	1390	1390	1390	0
146	20241126	175400	28475868	1390	1390	1390	1390	0
147	20241126	175300	28475868	1390	1390	1390	1390	0
148	20241126	175200	28475868	1390	1390	1390	1390	0
149	20241126	175100	28475868	1390	1390	1390	1390	0
150	20241126	175000	28475868	1390	1390	1390	1390	0
151	20241126	174900	28475868	1390	1390	1390	1390	0
152	20241126	174800	28475868	1390	1390	1390	1390	130
153	20241126	174700	28475868	1390	1390	1390	1390	0
154	20241126	174600	28475868	1390	1390	1390	1390	0
155	20241126	174500	28475868	1390	1390	1390	1390	0
156	20241126	174400	28475868	1390	1390	1390	1390	0
157	20241126	174300	28475868	1390	1390	1390	1390	0
158	20241126	174200	28475868	1390	1390	1390	1390	0
159	20241126	174100	28475868	1390	1390	1390	1390	0
160	20241126	174000	28475868	1390	1390	1390	1390	0
161	20241126	173900	28475868	1390	1390	1390	1390	0
162	20241126	173800	28475868	1390	1390	1390	1390	0
163	20241126	173700	28475868	1390	1390	1390	1390	0
164	20241126	173600	28475868	1390	1390	1390	1390	0
165	20241126	173500	28475868	1390	1390	1390	1390	0
166	20241126	173400	28475868	1390	1390	1390	1390	0
167	20241126	173300	28475868	1390	1390	1390	1390	0
168	20241126	173200	28475868	1390	1390	1390	1390	0
169	20241126	173100	28475868	1390	1390	1390	1390	0
170	20241126	173000	28475868	1390	1390	1390	1390	0
171	20241126	172900	28475868	1390	1390	1390	1390	0
172	20241126	172800	28475868	1390	1390	1390	1390	0
173	20241126	172700	28475868	1390	1390	1390	1390	0
174	20241126	172600	28475868	1390	1390	1390	1390	0
175	20241126	172500	28475868	1390	1390	1390	1390	0
176	20241126	172400	28475868	1390	1390	1390	1390	0
177	20241126	172300	28475868	1390	1390	1390	1390	0
178	20241126	172200	28475868	1390	1390	1390	1390	0
179	20241126	172100	28475868	1390	1390	1390	1390	0
180	20241126	172000	28475868	1390	1390	1390	1390	0
181	20241126	171900	28475868	1390	1390	1390	1390	0
182	20241126	171800	28475868	1390	1390	1390	1390	130
183	20241126	171700	28475868	1390	1390	1390	1390	0
184	20241126	171600	28475868	1390	1390	1390	1390	0
185	20241126	171500	28475868	1390	1390	1390	1390	0
186	20241126	171400	28475868	1390	1390	1390	1390	0
187	20241126	171300	28475868	1390	1390	1390	1390	0
188	20241126	171200	28475868	1390	1390	1390	1390	0
189	20241126	171100	28475868	1390	1390	1390	1390	0
190	20241126	171000	28475868	1390	1390	1390	1390	0
191	20241126	170900	28475868	1390	1390	1390	1390	0
192	20241126	170800	28475868	1390	1390	1390	1390	0
193	20241126	170700	28475868	1390	1390	1390	1390	0
194	20241126	170600	28475868	1390	1390	1390	1390	0
195	20241126	170500	28475868	1390	1390	1390	1390	0
196	20241126	170400	28475868	1390	1390	1390	1390	0
197	20241126	170300	28475868	1390	1390	1390	1390	0
198	20241126	170200	28475868	1390	1390	1390	1390	0
199	20241126	170100	28475868	1390	1390	1390	1390	0
200	20241126	170000	28475868	1390	1390	1390	1390	0
201	20241126	165900	28475868	1390	1390	1390	1390	0
202	20241126	165800	28475868	1390	1390	1390	1390	0
203	20241126	165700	28475868	1390	1390	1390	1390	0
204	20241126	165600	28475868	1390	1390	1390	1390	0
205	20241126	165500	28475868	1390	1390	1390	1390	0
206	20241126	165400	28475868	1390	1390	1390	1390	0
207	20241126	165300	28475868	1390	1390	1390	1390	0
208	20241126	165200	28475868	1390	1390	1390	1390	0
209	20241126	165100	28475868	1390	1390	1390	1390	0
210	20241126	165000	28475868	1390	1390	1390	1390	0
211	20241126	164900	28475868	1390	1390	1390	1390	0
212	20241126	164800	28475868	1390	1390	1390	1390	130
213	20241126	164700	28475868	1390	1390	1390	1390	0
214	20241126	164600	28475868	1390	1390	1390	1390	0
215	20241126	164500	28475868	1390	1390	1390	1390	0
216	20241126	164400	28475868	1390	1390	1390	1390	0
217	20241126	164300	28475868	1390	1390	1390	1390	0
218	20241126	164200	28475868	1390	1390	1390	1390	0
219	20241126	164100	28475868	1390	1390	1390	1390	0
220	20241126	164000	28475868	1390	1390	1390	1390	0
221	20241126	163900	28475868	1390	1390	1390	1390	0
222	20241126	163800	28475868	1390	1390	1390	1390	0
223	20241126	163700	28475868	1390	1390	1390	1390	0
224	20241126	163600	28475868	1390	1390	1390	1390	0
225	20241126	163500	28475868	1390	1390	1390	1390	0
226	20241126	163400	28475868	1390	1390	1390	1390	0
227	20241126	163300	28475868	1390	1390	1390	1390	0
228	20241126	163200	28475868	1390	1390	1390	1390	0
229	20241126	163100	28475868	1390	1390	1390	1390	0
230	20241126	163000	28475868	1390	1390	1390	1390	0
231	20241126	162900	28475868	1390	1390	1390	1390	0
232	20241126	162800	28475868	1390	1390	1390	1390	0
233	20241126	162700	28475868	1390	1390	1390	1390	0
234	20241126	162600	28475868	1390	1390	1390	1390	0
235	20241126	162500	28475868	1390	1390	1390	1390	0
236	20241126	162400	28475868	1390	1390	1390	1390	0
237	20241126	162300	28475868	1390	1390	1390	1390	0
238	20241126	162200	28475868	1390	1390	1390	1390	0
239	20241126	162100	28475868	1390	1390	1390	1390	0
240	20241126	162000	28475868	1390	1390	1390	1390	0
241	20241126	161900	28475868	1390	1390	1390	1390	0
242	20241126	161800	28475868	1390	1390	1390	1390	130
243	20241126	161700	28475868	1390	1390	1390	1390	0
244	20241126	161600	28475868	1390	1390	1390	1390	0
245	20241126	161500	28475868	1390	1390	1390	1390	0
246	20241126	161400	28475868	1390	1390	1390	1390	0
247	20241126	161300	28475868	1390	1390	1390	1390	0
248	20241126	161200	28475868	1390	1390	1390	1390	0
249	20241126	161100	28475868	1390	1390	1390	1390	0
250	20241126	161000	28475868	1390	1390	1390	1390	0
251	20241126	160900	28475868	1390	1390	1390	1390	0
252	20241126	160800	28475868	1390	1390	1390	1390	0
253	20241126	160700	28475868	1390	1390	1390	1390	0
254	20241126	160600	28475868	1390	1390	1390	1390	0
255	20241126	160500	28475868	1390	1390	1390	1390	0
256	20241126	160400	28475868	1390	1390	1390	1390	0
257	20241126	160300	28475868	1390	1390	1390	1390	0
258	20241126	160200	28475868	1390	1390	1390	1390	0
259	20241126	160100	28475868	1390	1390	1390	1390	0
260	20241126	160000	28475868	1390	1390	1390	1390	0
261	20241126	155900	28475868	1390	1390	1390	1390	0
262	20241126	155800	28475868	1390	1390	1390	1390	0
263	20241126	155700	28475868	1390	1390	1390	1390	0
264	20241126	155600	28475868	1390	1390	1390	1390	0
265	20241126	155500	28475868	1390	1390	1390	1390	0
266	20241126	155400	28475868	1390	1390	1390	1390	0
267	20241126	155300	28475868	1390	1390	1390	1390	0
268	20241126	155200	28475868	1390	1390	1390	1390	0
269	20241126	155100	28475868	1390	1390	1390	1390	0
270	20241126	155000	28475868	1390	1390	1390	1390	0
271	20241126	154900	28475868	1390	1390	1390	1390	0
272	20241126	154800	28475868	1390	1390	1390	1390	130
273	20241126	154700	28475868	1390	1390	1390	1390	0
274	20241126	154600	28475868	1390	1390	1390	1390	0
275	20241126	154500	28475868	1390	1390	1390	1390	0
276	20241126	154400	28475868	1390	1390	1390	1390	0
277	20241126	154300	28475868	1390	1390	1390	1390	0
278	20241126	154200	28475868	1390	1390	1390	1390	0
279	20241126	154100	28475868	1390	1390	1390	1390	0
280	20241126	154000	28475868	1390	1390	1390	1390	0
281	20241126	153900	28475868	1390	1390	1390	1390	0
282	20241126	153800	28475868	1390	1390	1390	1390	0
283	20241126	153700	28475868	1390	1390	1390	1390	0
284	20241126	153600	28475868	1390	1390	1390	1390	0
285	20241126	153500	28475868	1390	1390	1390	1390	0
286	20241126	153400	28475868	1390	1390	1390	1390	0
287	20241126	153300	28475868	1390	1390	1390	1390	0
288	20241126	153200	28475868	1390	1390	1390	1390	0
289	20241126	153100	28475868	1390	1390	1390	1390	0
290	20241126	153000	28475868	1390	1390	1390	1390	130
291	20241126	152900	28295168	1390	1390	1390	1390	0
292	20241126	152800	28295168	1390	1390	1390	1390	0
293	20241126	152700	28295168	1390	1390	1390	1390	0
294	20241126	152600	28295168	1390	1390	1390	1390	0
295	20241126	152500	28295168	1390	1390	1390	1390	0
296	20241126	152400	28295168	1390	1390	1390	1390	0
297	20241126	152300	28295168	1390	1390	1390	1390	0
298	20241126	152200	28295168	1390	1390	1390	1390	0
299	20241126	152100	28295168	1390	1390	1390	1390	0
300	20241126	152000	28295168	1390	1390	1390	1390	0
301	20241126	151900	28295168	1390	1387	1390	1387	3
302	20241126	151800	28291004	1384	1387	1387	1384	16
303	20241126	151700	28268835	1391	1391	1391	1391	0
304	20241126	151600	28268835	1391	1391	1391	1391	0
305	20241126	151500	28268835	1391	1390	1391	1390	5
306	20241126	151400	28261884	1390	1390	1390	1390	1
307	20241126	151300	28260494	1391	1391	1391	1391	0
308	20241126	151200	28260494	1391	1387	1391	1385	201
309	20241126	151100	27981780	1391	1387	1391	1387	36
310	20241126	151000	27931844	1387	1387	1387	1387	35
311	20241126	150900	27883299	1387	1387	1387	1387	0
312	20241126	150800	27883299	1387	1387	1387	1387	2
313	20241126	150700	27880525	1390	1390	1390	1390	195
314	20241126	150600	27609475	1390	1390	1390	1390	0
315	20241126	150500	27609475	1390	1390	1390	1390	0
316	20241126	150400	27609475	1390	1390	1390	1390	0
317	20241126	150300	27609475	1390	1390	1390	1390	0
318	20241126	150200	27609475	1390	1387	1390	1387	2
319	20241126	150100	27606698	1392	1392	1392	1392	0
320	20241126	150000	27606698	1392	1392	1392	1392	0
321	20241126	145900	27606698	1392	1392	1392	1392	0
322	20241126	145800	27606698	1392	1392	1392	1392	0
323	20241126	145700	27606698	1392	1392	1392	1392	0
324	20241126	145600	27606698	1392	1392	1392	1392	0
325	20241126	145500	27606698	1392	1392	1392	1392	0
326	20241126	145400	27606698	1392	1392	1392	1392	0
327	20241126	145300	27606698	1392	1392	1392	1392	0
328	20241126	145200	27606698	1392	1392	1392	1392	0
329	20241126	145100	27606698	1392	1392	1392	1392	0
330	20241126	145000	27606698	1392	1392	1392	1392	0
331	20241126	144900	27606698	1392	1392	1392	1392	0
332	20241126	144800	27606698	1392	1392	1392	1392	0
333	20241126	144700	27606698	1392	1392	1392	1392	0
334	20241126	144600	27606698	1392	1392	1392	1392	0
335	20241126	144500	27606698	1392	1392	1392	1392	0
336	20241126	144400	27606698	1392	1392	1392	1392	0
337	20241126	144300	27606698	1392	1392	1392	1392	0
338	20241126	144200	27606698	1392	1392	1392	1392	1
339	20241126	144100	27605306	1392	1392	1392	1392	0
340	20241126	144000	27605306	1392	1392	1392	1392	0
341	20241126	143900	27605306	1392	1392	1392	1392	0
342	20241126	143800	27605306	1392	1392	1392	1392	0
343	20241126	143700	27605306	1392	1392	1392	1392	0
344	20241126	143600	27605306	1392	1392	1392	1392	0
345	20241126	143500	27605306	1392	1392	1392	1392	0
346	20241126	143400	27605306	1392	1392	1392	1392	0
347	20241126	143300	27605306	1392	1392	1392	1392	20
348	20241126	143200	27577466	1393	1393	1393	1393	0
349	20241126	143100	27577466	1393	1393	1393	1393	0
350	20241126	143000	27577466	1393	1393	1393	1393	48
351	20241126	142900	27510602	1393	1393	1393	1393	0
352	20241126	142800	27510602	1393	1393	1393	1393	2
353	20241126	142700	27507816	1393	1393	1393	1393	0
354	20241126	142600	27507816	1393	1393	1393	1393	0
355	20241126	142500	27507816	1393	1393	1393	1393	0
356	20241126	142400	27507816	1393	1393	1393	1393	0
357	20241126	142300	27507816	1393	1393	1393	1393	0
358	20241126	142200	27507816	1393	1393	1393	1393	1
359	20241126	142100	27506423	1393	1393	1393	1393	0
360	20241126	142000	27506423	1393	1393	1393	1393	0
361	20241126	141900	27506423	1393	1393	1393	1393	0
362	20241126	141800	27506423	1393	1393	1393	1393	0
363	20241126	141700	27506423	1393	1393	1393	1393	0
364	20241126	141600	27506423	1393	1393	1393	1393	0
365	20241126	141500	27506423	1393	1393	1393	1393	0
366	20241126	141400	27506423	1393	1393	1393	1393	0
367	20241126	141300	27506423	1393	1393	1393	1393	0
368	20241126	141200	27506423	1393	1384	1393	1382	61
369	20241126	141100	27422098	1396	1396	1396	1396	0
370	20241126	141000	27422098	1396	1396	1396	1396	0
371	20241126	140900	27422098	1396	1396	1396	1396	0
372	20241126	140800	27422098	1396	1396	1396	1396	0
373	20241126	140700	27422098	1396	1396	1396	1396	0
374	20241126	140600	27422098	1396	1396	1396	1396	0
375	20241126	140500	27422098	1396	1396	1396	1396	3
376	20241126	140400	27417910	1396	1396	1396	1396	1
377	20241126	140300	27416514	1383	1383	1383	1383	0
378	20241126	140200	27416514	1383	1386	1386	1383	521
379	20241126	140100	26695203	1385	1385	1385	1385	0
380	20241126	140000	26695203	1385	1385	1385	1385	0
381	20241126	135900	26695203	1385	1385	1385	1385	0
382	20241126	135800	26695203	1385	1398	1398	1385	133
383	20241126	135700	26510456	1398	1398	1398	1398	60
384	20241126	135600	26426576	1398	1398	1398	1398	0
385	20241126	135500	26426576	1398	1398	1398	1398	0
386	20241126	135400	26426576	1398	1398	1398	1398	0
387	20241126	135300	26426576	1398	1398	1398	1398	0
388	20241126	135200	26426576	1398	1398	1398	1398	0
389	20241126	135100	26426576	1398	1398	1398	1398	0
390	20241126	135000	26426576	1398	1398	1398	1398	0
391	20241126	134900	26426576	1398	1398	1398	1398	0
392	20241126	134800	26426576	1398	1397	1398	1397	4
393	20241126	134700	26420987	1390	1390	1390	1390	0
394	20241126	134600	26420987	1390	1390	1390	1390	2
395	20241126	134500	26418207	1396	1396	1396	1396	0
396	20241126	134400	26418207	1396	1396	1396	1396	0
397	20241126	134300	26418207	1396	1396	1396	1396	0
398	20241126	134200	26418207	1396	1396	1396	1396	0
399	20241126	134100	26418207	1396	1396	1396	1396	0
400	20241126	134000	26418207	1396	1396	1396	1396	716
401	20241126	133900	25418671	1396	1396	1396	1396	0
402	20241126	133800	25418671	1396	1387	1396	1385	101
403	20241126	133700	25278746	1397	1397	1397	1397	0
404	20241126	133600	25278746	1397	1397	1397	1397	0
405	20241126	133500	25278746	1397	1397	1397	1397	0
406	20241126	133400	25278746	1397	1397	1397	1397	0
407	20241126	133300	25278746	1397	1397	1397	1397	0
408	20241126	133200	25278746	1397	1397	1397	1397	0
409	20241126	133100	25278746	1397	1397	1397	1397	7
410	20241126	133000	25268967	1397	1397	1397	1397	0
411	20241126	132900	25268967	1397	1397	1397	1397	0
412	20241126	132800	25268967	1397	1397	1397	1397	0
413	20241126	132700	25268967	1397	1397	1397	1397	0
414	20241126	132600	25268967	1397	1397	1397	1397	0
415	20241126	132500	25268967	1397	1397	1397	1397	0
416	20241126	132400	25268967	1397	1397	1397	1397	0
417	20241126	132300	25268967	1397	1397	1397	1397	0
418	20241126	132200	25268967	1397	1397	1397	1397	7
419	20241126	132100	25259188	1397	1397	1397	1397	0
420	20241126	132000	25259188	1397	1397	1397	1397	0
421	20241126	131900	25259188	1397	1397	1397	1397	0
422	20241126	131800	25259188	1397	1397	1397	1397	0
423	20241126	131700	25259188	1397	1397	1397	1397	0
424	20241126	131600	25259188	1397	1397	1397	1397	0
425	20241126	131500	25259188	1397	1397	1397	1397	0
426	20241126	131400	25259188	1397	1397	1397	1397	0
427	20241126	131300	25259188	1397	1397	1397	1397	1
428	20241126	131200	25257791	1389	1389	1389	1389	0
429	20241126	131100	25257791	1389	1389	1389	1389	0
430	20241126	131000	25257791	1389	1389	1389	1389	0
431	20241126	130900	25257791	1389	1389	1389	1389	0
432	20241126	130800	25257791	1389	1389	1389	1389	0
433	20241126	130700	25257791	1389	1389	1389	1389	0
434	20241126	130600	25257791	1389	1389	1389	1389	0
435	20241126	130500	25257791	1389	1389	1389	1389	61
436	20241126	130400	25173062	1386	1386	1386	1386	0
437	20241126	130300	25173062	1386	1386	1386	1386	0
438	20241126	130200	25173062	1386	1386	1386	1386	0
439	20241126	130100	25173062	1386	1387	1387	1386	40
440	20241126	130000	25117587	1390	1400	1400	1390	22
441	20241126	125900	25086997	1390	1390	1390	1390	0
442	20241126	125800	25086997	1390	1390	1390	1390	0
443	20241126	125700	25086997	1390	1393	1393	1390	364
444	20241126	125600	24580844	1402	1402	1402	1402	0
445	20241126	125500	24580844	1402	1402	1402	1402	0
446	20241126	125400	24580844	1402	1402	1402	1402	0
447	20241126	125300	24580844	1402	1402	1402	1402	0
448	20241126	125200	24580844	1402	1402	1402	1402	0
449	20241126	125100	24580844	1402	1402	1402	1402	0
450	20241126	125000	24580844	1402	1402	1402	1402	0
451	20241126	124900	24580844	1402	1402	1402	1402	0
452	20241126	124800	24580844	1402	1402	1402	1402	0
453	20241126	124700	24580844	1402	1402	1402	1402	0
454	20241126	124600	24580844	1402	1402	1402	1402	0
455	20241126	124500	24580844	1402	1402	1402	1402	0
456	20241126	124400	24580844	1402	1402	1402	1402	3
457	20241126	124300	24576638	1402	1402	1402	1402	0
458	20241126	124200	24576638	1402	1402	1402	1402	0
459	20241126	124100	24576638	1402	1402	1402	1402	0
460	20241126	124000	24576638	1402	1402	1402	1402	0
461	20241126	123900	24576638	1402	1402	1402	1402	0
462	20241126	123800	24576638	1402	1402	1402	1402	0
463	20241126	123700	24576638	1402	1402	1402	1402	0
464	20241126	123600	24576638	1402	1402	1402	1402	1
465	20241126	123500	24575236	1390	1390	1390	1390	0
466	20241126	123400	24575236	1390	1390	1390	1390	0
467	20241126	123300	24575236	1390	1390	1390	1390	0
468	20241126	123200	24575236	1390	1390	1390	1390	0
469	20241126	123100	24575236	1390	1390	1390	1390	0
470	20241126	123000	24575236	1390	1392	1392	1390	33
471	20241126	122900	24529348	1390	1390	1390	1390	0
472	20241126	122800	24529348	1390	1390	1390	1390	0
473	20241126	122700	24529348	1390	1390	1390	1390	0
474	20241126	122600	24529348	1390	1390	1390	1390	0
475	20241126	122500	24529348	1390	1390	1390	1390	0
476	20241126	122400	24529348	1390	1390	1390	1390	0
477	20241126	122300	24529348	1390	1390	1390	1390	409
478	20241126	122200	23960838	1390	1390	1390	1390	0
479	20241126	122100	23960838	1390	1390	1390	1390	0
480	20241126	122000	23960838	1390	1390	1390	1390	0
481	20241126	121900	23960838	1390	1390	1390	1390	5
482	20241126	121800	23953888	1390	1390	1390	1390	0
483	20241126	121700	23953888	1390	1390	1390	1390	0
484	20241126	121600	23953888	1390	1390	1390	1390	0
485	20241126	121500	23953888	1390	1390	1390	1390	1
486	20241126	121400	23952498	1387	1387	1387	1387	0
487	20241126	121300	23952498	1387	1387	1387	1387	0
488	20241126	121200	23952498	1387	1387	1387	1387	0
489	20241126	121100	23952498	1387	1387	1387	1387	0
490	20241126	121000	23952498	1387	1387	1387	1387	30
491	20241126	120900	23910888	1390	1390	1390	1390	0
492	20241126	120800	23910888	1390	1390	1390	1390	0
493	20241126	120700	23910888	1390	1390	1390	1390	4
494	20241126	120600	23905328	1390	1390	1390	1390	0
495	20241126	120500	23905328	1390	1390	1390	1390	0
496	20241126	120400	23905328	1390	1390	1390	1390	0
497	20241126	120300	23905328	1390	1390	1390	1390	0
498	20241126	120200	23905328	1390	1390	1390	1390	0
499	20241126	120100	23905328	1390	1390	1390	1390	0
500	20241126	120000	23905328	1390	1390	1390	1390	1
501	20241126	115900	23903938	1387	1387	1387	1387	165
502	20241126	115800	23675083	1390	1390	1390	1390	0
503	20241126	115700	23675083	1390	1390	1390	1390	1
504	20241126	115600	23673693	1390	1390	1390	1390	1
505	20241126	115500	23672303	1386	1386	1386	1386	0
506	20241126	115400	23672303	1386	1386	1386	1386	0
507	20241126	115300	23672303	1386	1386	1386	1386	0
508	20241126	115200	23672303	1386	1386	1386	1386	100
509	20241126	115100	23533703	1386	1386	1386	1386	0
510	20241126	115000	23533703	1386	1386	1386	1386	0
511	20241126	114900	23533703	1386	1386	1386	1386	0
512	20241126	114800	23533703	1386	1386	1386	1386	120
513	20241126	114700	23367383	1385	1385	1385	1385	0
514	20241126	114600	23367383	1385	1385	1385	1385	10
515	20241126	114500	23353533	1390	1390	1390	1390	0
516	20241126	114400	23353533	1390	1390	1390	1390	0
517	20241126	114300	23353533	1390	1390	1390	1390	0
518	20241126	114200	23353533	1390	1389	1390	1389	500
519	20241126	114100	22658569	1390	1390	1390	1390	0
520	20241126	114000	22658569	1390	1390	1390	1390	0
521	20241126	113900	22658569	1390	1390	1390	1390	0
522	20241126	113800	22658569	1390	1390	1390	1390	0
523	20241126	113700	22658569	1390	1390	1390	1390	0
524	20241126	113600	22658569	1390	1390	1390	1390	1
525	20241126	113500	22657179	1386	1386	1386	1386	0
526	20241126	113400	22657179	1386	1386	1386	1386	233
527	20241126	113300	22334241	1386	1386	1386	1386	0
528	20241126	113200	22334241	1386	1386	1386	1386	105
529	20241126	113100	22188711	1386	1388	1388	1385	473
530	20241126	113000	21533076	1390	1390	1390	1390	1
531	20241126	112900	21531686	1390	1390	1390	1390	0
532	20241126	112800	21531686	1390	1390	1390	1390	0
533	20241126	112700	21531686	1390	1390	1390	1390	0
534	20241126	112600	21531686	1390	1390	1390	1390	0
535	20241126	112500	21531686	1390	1390	1390	1390	0
536	20241126	112400	21531686	1390	1390	1390	1390	5
537	20241126	112300	21524736	1388	1390	1390	1388	410
538	20241126	112200	20955245	1394	1391	1394	1391	2042
539	20241126	112100	18114820	1391	1393	1393	1391	100
540	20241126	112000	17975714	1395	1395	1395	1395	0
541	20241126	111900	17975714	1395	1395	1395	1395	0
542	20241126	111800	17975714	1395	1395	1395	1395	0
543	20241126	111700	17975714	1395	1395	1395	1395	0
544	20241126	111600	17975714	1395	1395	1395	1395	0
545	20241126	111500	17975714	1395	1402	1402	1395	201
546	20241126	111400	17695312	1395	1395	1395	1395	0
547	20241126	111300	17695312	1395	1395	1395	1395	0
548	20241126	111200	17695312	1395	1395	1395	1395	779
549	20241126	111100	16608607	1404	1404	1404	1404	0
550	20241126	111000	16608607	1404	1404	1404	1404	0
551	20241126	110900	16608607	1404	1404	1404	1404	0
552	20241126	110800	16608607	1404	1404	1404	1404	0
553	20241126	110700	16608607	1404	1404	1404	1404	0
554	20241126	110600	16608607	1404	1404	1404	1404	0
555	20241126	110500	16608607	1404	1404	1404	1404	0
556	20241126	110400	16608607	1404	1404	1404	1404	0
557	20241126	110300	16608607	1404	1404	1404	1404	0
558	20241126	110200	16608607	1404	1404	1404	1404	0
559	20241126	110100	16608607	1404	1404	1404	1404	106
560	20241126	110000	16459783	1404	1404	1404	1404	0
561	20241126	105900	16459783	1404	1403	1404	1403	101
562	20241126	105800	16318079	1403	1403	1403	1403	0
563	20241126	105700	16318079	1403	1403	1403	1403	0
564	20241126	105600	16318079	1403	1403	1403	1403	0
565	20241126	105500	16318079	1403	1403	1403	1403	0
566	20241126	105400	16318079	1403	1403	1403	1403	0
567	20241126	105300	16318079	1403	1403	1403	1403	0
568	20241126	105200	16318079	1403	1403	1403	1403	0
569	20241126	105100	16318079	1403	1399	1403	1399	301
570	20241126	105000	15896976	1404	1404	1404	1404	0
571	20241126	104900	15896976	1404	1404	1404	1404	1
572	20241126	104800	15895572	1399	1399	1399	1399	252
573	20241126	104700	15543024	1404	1404	1404	1404	2
574	20241126	104600	15540216	1404	1402	1404	1399	559
575	20241126	104500	14757518	1402	1402	1402	1402	0
576	20241126	104400	14757518	1402	1402	1402	1402	0
577	20241126	104300	14757518	1402	1402	1402	1402	0
578	20241126	104200	14757518	1402	1402	1402	1402	0
579	20241126	104100	14757518	1402	1400	1402	1400	15
580	20241126	104000	14736516	1402	1402	1402	1402	0
581	20241126	103900	14736516	1402	1402	1402	1402	0
582	20241126	103800	14736516	1402	1402	1402	1402	0
583	20241126	103700	14736516	1402	1400	1402	1400	74
584	20241126	103600	14632914	1399	1399	1399	1399	0
585	20241126	103500	14632914	1399	1399	1399	1399	0
586	20241126	103400	14632914	1399	1399	1399	1399	6
587	20241126	103300	14624520	1399	1399	1399	1399	1
588	20241126	103200	14623121	1390	1390	1390	1390	3
589	20241126	103100	14618951	1400	1400	1400	1400	0
590	20241126	103000	14618951	1400	1400	1400	1400	0
591	20241126	102900	14618951	1400	1400	1400	1400	0
592	20241126	102800	14618951	1400	1400	1400	1400	0
593	20241126	102700	14618951	1400	1400	1400	1400	0
594	20241126	102600	14618951	1400	1400	1400	1400	0
595	20241126	102500	14618951	1400	1400	1400	1400	40
596	20241126	102400	14562951	1399	1398	1399	1398	100
597	20241126	102300	14423057	1398	1398	1398	1398	0
598	20241126	102200	14423057	1398	1398	1398	1398	0
599	20241126	102100	14423057	1398	1398	1398	1398	0
600	20241126	102000	14423057	1398	1398	1398	1398	0
601	20241126	101900	14423057	1398	1398	1398	1398	0
602	20241126	101800	14423057	1398	1398	1398	1398	0
603	20241126	101700	14423057	1398	1398	1398	1398	0
604	20241126	101600	14423057	1398	1398	1398	1398	5
605	20241126	101500	14416067	1399	1399	1399	1399	0
606	20241126	101400	14416067	1399	1399	1399	1399	0
607	20241126	101300	14416067	1399	1399	1399	1399	0
608	20241126	101200	14416067	1399	1399	1399	1399	0
609	20241126	101100	14416067	1399	1399	1399	1399	0
610	20241126	101000	14416067	1399	1399	1399	1399	0
611	20241126	100900	14416067	1399	1399	1399	1399	0
612	20241126	100800	14416067	1399	1399	1399	1399	1
613	20241126	100700	14414668	1399	1399	1399	1399	0
614	20241126	100600	14414668	1399	1399	1399	1399	0
615	20241126	100500	14414668	1399	1399	1399	1399	2
616	20241126	100400	14411870	1400	1400	1400	1400	0
617	20241126	100300	14411870	1400	1396	1400	1396	200
618	20241126	100200	14132574	1396	1396	1396	1396	0
619	20241126	100100	14132574	1396	1396	1396	1396	0
620	20241126	100000	14132574	1396	1396	1396	1396	0
621	20241126	095900	14132574	1396	1396	1396	1396	0
622	20241126	095800	14132574	1396	1396	1396	1396	300
623	20241126	095700	13713774	1396	1396	1396	1396	0
624	20241126	095600	13713774	1396	1396	1396	1396	0
625	20241126	095500	13713774	1396	1396	1396	1396	0
626	20241126	095400	13713774	1396	1396	1396	1396	0
627	20241126	095300	13713774	1396	1396	1396	1396	0
628	20241126	095200	13713774	1396	1396	1396	1396	1
629	20241126	095100	13712378	1378	1378	1378	1378	0
630	20241126	095000	13712378	1378	1397	1397	1378	300
631	20241126	094900	13295178	1397	1396	1397	1396	314
632	20241126	094800	12856620	1401	1401	1401	1401	0
633	20241126	094700	12856620	1401	1401	1401	1401	0
634	20241126	094600	12856620	1401	1401	1401	1401	0
635	20241126	094500	12856620	1401	1401	1401	1401	0
636	20241126	094400	12856620	1401	1397	1401	1397	10
637	20241126	094300	12842630	1397	1397	1397	1397	1
638	20241126	094200	12841233	1397	1397	1397	1397	4
639	20241126	094100	12835645	1399	1399	1399	1399	0
640	20241126	094000	12835645	1399	1399	1399	1399	1
641	20241126	093900	12834246	1378	1378	1378	1378	0
642	20241126	093800	12834246	1378	1378	1378	1378	0
643	20241126	093700	12834246	1378	1396	1396	1378	200
644	20241126	093600	12557022	1405	1405	1405	1405	0
645	20241126	093500	12557022	1405	1405	1405	1405	0
646	20241126	093400	12557022	1405	1405	1405	1405	0
647	20241126	093300	12557022	1405	1405	1405	1405	0
648	20241126	093200	12557022	1405	1405	1405	1405	0
649	20241126	093100	12557022	1405	1405	1405	1405	0
650	20241126	093000	12557022	1405	1405	1405	1405	6
651	20241126	092900	12548592	1405	1405	1405	1405	0
652	20241126	092800	12548592	1405	1404	1405	1404	550
653	20241126	092700	11775857	1405	1405	1405	1405	1
654	20241126	092600	11774452	1402	1399	1402	1397	1057
655	20241126	092500	10294586	1400	1400	1400	1400	1005
656	20241126	092400	8887586	1395	1395	1400	1393	1066
657	20241126	092300	7396330	1399	1399	1399	1399	0
658	20241126	092200	7396330	1399	1399	1399	1399	0
659	20241126	092100	7396330	1399	1399	1399	1399	0
660	20241126	092000	7396330	1399	1388	1399	1388	1000
661	20241126	091900	5997748	1388	1386	1388	1386	200
662	20241126	091800	5720216	1386	1385	1386	1385	51
663	20241126	091700	5649554	1371	1371	1371	1371	0
664	20241126	091600	5649554	1371	1373	1373	1371	50
665	20241126	091500	5580970	1386	1386	1386	1386	0
666	20241126	091400	5580970	1386	1384	1386	1384	500
667	20241126	091300	4888430	1386	1385	1386	1385	200
668	20241126	091200	4611270	1387	1387	1387	1387	0
669	20241126	091100	4611270	1387	1387	1387	1387	0
670	20241126	091000	4611270	1387	1387	1387	1387	3
671	20241126	090900	4607109	1387	1387	1387	1387	20
672	20241126	090800	4579369	1387	1387	1387	1387	0
673	20241126	090700	4579369	1387	1387	1387	1387	0
674	20241126	090600	4579369	1387	1387	1387	1387	1
675	20241126	090500	4577982	1364	1366	1366	1364	670
676	20241126	090400	3663787	1387	1387	1387	1387	2
677	20241126	090300	3661013	1364	1364	1364	1364	2
678	20241126	090200	3658285	1360	1382	1382	1360	510
679	20241126	090100	2954039	1384	1387	1387	1384	506
680	20241126	090000	2252724	1388	1388	1388	1388	1623