KissMeData/065370/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194500	89061795	4165	4165	4165	4165	471
3	20241126	194400	89061795	4165	4165	4165	4165	0
4	20241126	194300	89061795	4165	4165	4165	4165	0
5	20241126	194200	89061795	4165	4165	4165	4165	0
6	20241126	194100	89061795	4165	4165	4165	4165	0
7	20241126	194000	89061795	4165	4165	4165	4165	0
8	20241126	193900	89061795	4165	4165	4165	4165	0
9	20241126	193800	89061795	4165	4165	4165	4165	0
10	20241126	193700	89061795	4165	4165	4165	4165	0
11	20241126	193600	89061795	4165	4165	4165	4165	0
12	20241126	193500	89061795	4165	4165	4165	4165	0
13	20241126	193400	89061795	4165	4165	4165	4165	0
14	20241126	193300	89061795	4165	4165	4165	4165	0
15	20241126	193200	89061795	4165	4165	4165	4165	0
16	20241126	193100	89061795	4165	4165	4165	4165	0
17	20241126	193000	89061795	4165	4165	4165	4165	0
18	20241126	192900	89061795	4165	4165	4165	4165	0
19	20241126	192800	89061795	4165	4165	4165	4165	0
20	20241126	192700	89061795	4165	4165	4165	4165	0
21	20241126	192600	89061795	4165	4165	4165	4165	0
22	20241126	192500	89061795	4165	4165	4165	4165	0
23	20241126	192400	89061795	4165	4165	4165	4165	0
24	20241126	192300	89061795	4165	4165	4165	4165	0
25	20241126	192200	89061795	4165	4165	4165	4165	0
26	20241126	192100	89061795	4165	4165	4165	4165	0
27	20241126	192000	89061795	4165	4165	4165	4165	0
28	20241126	191900	89061795	4165	4165	4165	4165	0
29	20241126	191800	89061795	4165	4165	4165	4165	0
30	20241126	191700	89061795	4165	4165	4165	4165	0
31	20241126	191600	89061795	4165	4165	4165	4165	0
32	20241126	191500	89061795	4165	4165	4165	4165	471
33	20241126	191400	89061795	4165	4165	4165	4165	0
34	20241126	191300	89061795	4165	4165	4165	4165	0
35	20241126	191200	89061795	4165	4165	4165	4165	0
36	20241126	191100	89061795	4165	4165	4165	4165	0
37	20241126	191000	89061795	4165	4165	4165	4165	0
38	20241126	190900	89061795	4165	4165	4165	4165	0
39	20241126	190800	89061795	4165	4165	4165	4165	0
40	20241126	190700	89061795	4165	4165	4165	4165	0
41	20241126	190600	89061795	4165	4165	4165	4165	0
42	20241126	190500	89061795	4165	4165	4165	4165	0
43	20241126	190400	89061795	4165	4165	4165	4165	0
44	20241126	190300	89061795	4165	4165	4165	4165	0
45	20241126	190200	89061795	4165	4165	4165	4165	0
46	20241126	190100	89061795	4165	4165	4165	4165	0
47	20241126	190000	89061795	4165	4165	4165	4165	0
48	20241126	185900	89061795	4165	4165	4165	4165	0
49	20241126	185800	89061795	4165	4165	4165	4165	0
50	20241126	185700	89061795	4165	4165	4165	4165	0
51	20241126	185600	89061795	4165	4165	4165	4165	0
52	20241126	185500	89061795	4165	4165	4165	4165	0
53	20241126	185400	89061795	4165	4165	4165	4165	0
54	20241126	185300	89061795	4165	4165	4165	4165	0
55	20241126	185200	89061795	4165	4165	4165	4165	0
56	20241126	185100	89061795	4165	4165	4165	4165	0
57	20241126	185000	89061795	4165	4165	4165	4165	0
58	20241126	184900	89061795	4165	4165	4165	4165	0
59	20241126	184800	89061795	4165	4165	4165	4165	0
60	20241126	184700	89061795	4165	4165	4165	4165	0
61	20241126	184600	89061795	4165	4165	4165	4165	0
62	20241126	184500	89061795	4165	4165	4165	4165	471
63	20241126	184400	89061795	4165	4165	4165	4165	0
64	20241126	184300	89061795	4165	4165	4165	4165	0
65	20241126	184200	89061795	4165	4165	4165	4165	0
66	20241126	184100	89061795	4165	4165	4165	4165	0
67	20241126	184000	89061795	4165	4165	4165	4165	0
68	20241126	183900	89061795	4165	4165	4165	4165	0
69	20241126	183800	89061795	4165	4165	4165	4165	0
70	20241126	183700	89061795	4165	4165	4165	4165	0
71	20241126	183600	89061795	4165	4165	4165	4165	0
72	20241126	183500	89061795	4165	4165	4165	4165	0
73	20241126	183400	89061795	4165	4165	4165	4165	0
74	20241126	183300	89061795	4165	4165	4165	4165	0
75	20241126	183200	89061795	4165	4165	4165	4165	0
76	20241126	183100	89061795	4165	4165	4165	4165	0
77	20241126	183000	89061795	4165	4165	4165	4165	0
78	20241126	182900	89061795	4165	4165	4165	4165	0
79	20241126	182800	89061795	4165	4165	4165	4165	0
80	20241126	182700	89061795	4165	4165	4165	4165	0
81	20241126	182600	89061795	4165	4165	4165	4165	0
82	20241126	182500	89061795	4165	4165	4165	4165	0
83	20241126	182400	89061795	4165	4165	4165	4165	0
84	20241126	182300	89061795	4165	4165	4165	4165	0
85	20241126	182200	89061795	4165	4165	4165	4165	0
86	20241126	182100	89061795	4165	4165	4165	4165	0
87	20241126	182000	89061795	4165	4165	4165	4165	0
88	20241126	181900	89061795	4165	4165	4165	4165	0
89	20241126	181800	89061795	4165	4165	4165	4165	0
90	20241126	181700	89061795	4165	4165	4165	4165	0
91	20241126	181600	89061795	4165	4165	4165	4165	0
92	20241126	181500	89061795	4165	4165	4165	4165	471
93	20241126	181400	89061795	4165	4165	4165	4165	0
94	20241126	181300	89061795	4165	4165	4165	4165	0
95	20241126	181200	89061795	4165	4165	4165	4165	0
96	20241126	181100	89061795	4165	4165	4165	4165	0
97	20241126	181000	89061795	4165	4165	4165	4165	0
98	20241126	180900	89061795	4165	4165	4165	4165	0
99	20241126	180800	89061795	4165	4165	4165	4165	0
100	20241126	180700	89061795	4165	4165	4165	4165	0
101	20241126	180600	89061795	4165	4165	4165	4165	0
102	20241126	180500	89061795	4165	4165	4165	4165	0
103	20241126	180400	89061795	4165	4165	4165	4165	0
104	20241126	180300	89061795	4165	4165	4165	4165	0
105	20241126	180200	89061795	4165	4165	4165	4165	0
106	20241126	180100	89061795	4165	4165	4165	4165	0
107	20241126	180000	89061795	4165	4165	4165	4165	0
108	20241126	175900	89061795	4165	4165	4165	4165	0
109	20241126	175800	89061795	4165	4165	4165	4165	0
110	20241126	175700	89061795	4165	4165	4165	4165	0
111	20241126	175600	89061795	4165	4165	4165	4165	0
112	20241126	175500	89061795	4165	4165	4165	4165	0
113	20241126	175400	89061795	4165	4165	4165	4165	0
114	20241126	175300	89061795	4165	4165	4165	4165	0
115	20241126	175200	89061795	4165	4165	4165	4165	0
116	20241126	175100	89061795	4165	4165	4165	4165	0
117	20241126	175000	89061795	4165	4165	4165	4165	0
118	20241126	174900	89061795	4165	4165	4165	4165	0
119	20241126	174800	89061795	4165	4165	4165	4165	0
120	20241126	174700	89061795	4165	4165	4165	4165	0
121	20241126	174600	89061795	4165	4165	4165	4165	0
122	20241126	174500	89061795	4165	4165	4165	4165	471
123	20241126	174400	89061795	4165	4165	4165	4165	0
124	20241126	174300	89061795	4165	4165	4165	4165	0
125	20241126	174200	89061795	4165	4165	4165	4165	0
126	20241126	174100	89061795	4165	4165	4165	4165	0
127	20241126	174000	89061795	4165	4165	4165	4165	0
128	20241126	173900	89061795	4165	4165	4165	4165	0
129	20241126	173800	89061795	4165	4165	4165	4165	0
130	20241126	173700	89061795	4165	4165	4165	4165	0
131	20241126	173600	89061795	4165	4165	4165	4165	0
132	20241126	173500	89061795	4165	4165	4165	4165	0
133	20241126	173400	89061795	4165	4165	4165	4165	0
134	20241126	173300	89061795	4165	4165	4165	4165	0
135	20241126	173200	89061795	4165	4165	4165	4165	0
136	20241126	173100	89061795	4165	4165	4165	4165	0
137	20241126	173000	89061795	4165	4165	4165	4165	0
138	20241126	172900	89061795	4165	4165	4165	4165	0
139	20241126	172800	89061795	4165	4165	4165	4165	0
140	20241126	172700	89061795	4165	4165	4165	4165	0
141	20241126	172600	89061795	4165	4165	4165	4165	0
142	20241126	172500	89061795	4165	4165	4165	4165	0
143	20241126	172400	89061795	4165	4165	4165	4165	0
144	20241126	172300	89061795	4165	4165	4165	4165	0
145	20241126	172200	89061795	4165	4165	4165	4165	0
146	20241126	172100	89061795	4165	4165	4165	4165	0
147	20241126	172000	89061795	4165	4165	4165	4165	0
148	20241126	171900	89061795	4165	4165	4165	4165	0
149	20241126	171800	89061795	4165	4165	4165	4165	0
150	20241126	171700	89061795	4165	4165	4165	4165	0
151	20241126	171600	89061795	4165	4165	4165	4165	0
152	20241126	171500	89061795	4165	4165	4165	4165	471
153	20241126	171400	89061795	4165	4165	4165	4165	0
154	20241126	171300	89061795	4165	4165	4165	4165	0
155	20241126	171200	89061795	4165	4165	4165	4165	0
156	20241126	171100	89061795	4165	4165	4165	4165	0
157	20241126	171000	89061795	4165	4165	4165	4165	0
158	20241126	170900	89061795	4165	4165	4165	4165	0
159	20241126	170800	89061795	4165	4165	4165	4165	0
160	20241126	170700	89061795	4165	4165	4165	4165	0
161	20241126	170600	89061795	4165	4165	4165	4165	0
162	20241126	170500	89061795	4165	4165	4165	4165	0
163	20241126	170400	89061795	4165	4165	4165	4165	0
164	20241126	170300	89061795	4165	4165	4165	4165	0
165	20241126	170200	89061795	4165	4165	4165	4165	0
166	20241126	170100	89061795	4165	4165	4165	4165	0
167	20241126	170000	89061795	4165	4165	4165	4165	0
168	20241126	165900	89061795	4165	4165	4165	4165	0
169	20241126	165800	89061795	4165	4165	4165	4165	0
170	20241126	165700	89061795	4165	4165	4165	4165	0
171	20241126	165600	89061795	4165	4165	4165	4165	0
172	20241126	165500	89061795	4165	4165	4165	4165	0
173	20241126	165400	89061795	4165	4165	4165	4165	0
174	20241126	165300	89061795	4165	4165	4165	4165	0
175	20241126	165200	89061795	4165	4165	4165	4165	0
176	20241126	165100	89061795	4165	4165	4165	4165	0
177	20241126	165000	89061795	4165	4165	4165	4165	0
178	20241126	164900	89061795	4165	4165	4165	4165	0
179	20241126	164800	89061795	4165	4165	4165	4165	0
180	20241126	164700	89061795	4165	4165	4165	4165	0
181	20241126	164600	89061795	4165	4165	4165	4165	0
182	20241126	164500	89061795	4165	4165	4165	4165	471
183	20241126	164400	89061795	4165	4165	4165	4165	0
184	20241126	164300	89061795	4165	4165	4165	4165	0
185	20241126	164200	89061795	4165	4165	4165	4165	0
186	20241126	164100	89061795	4165	4165	4165	4165	0
187	20241126	164000	89061795	4165	4165	4165	4165	0
188	20241126	163900	89061795	4165	4165	4165	4165	0
189	20241126	163800	89061795	4165	4165	4165	4165	0
190	20241126	163700	89061795	4165	4165	4165	4165	0
191	20241126	163600	89061795	4165	4165	4165	4165	0
192	20241126	163500	89061795	4165	4165	4165	4165	0
193	20241126	163400	89061795	4165	4165	4165	4165	0
194	20241126	163300	89061795	4165	4165	4165	4165	0
195	20241126	163200	89061795	4165	4165	4165	4165	0
196	20241126	163100	89061795	4165	4165	4165	4165	0
197	20241126	163000	89061795	4165	4165	4165	4165	0
198	20241126	162900	89061795	4165	4165	4165	4165	0
199	20241126	162800	89061795	4165	4165	4165	4165	0
200	20241126	162700	89061795	4165	4165	4165	4165	0
201	20241126	162600	89061795	4165	4165	4165	4165	0
202	20241126	162500	89061795	4165	4165	4165	4165	0
203	20241126	162400	89061795	4165	4165	4165	4165	0
204	20241126	162300	89061795	4165	4165	4165	4165	0
205	20241126	162200	89061795	4165	4165	4165	4165	0
206	20241126	162100	89061795	4165	4165	4165	4165	0
207	20241126	162000	89061795	4165	4165	4165	4165	0
208	20241126	161900	89061795	4165	4165	4165	4165	0
209	20241126	161800	89061795	4165	4165	4165	4165	0
210	20241126	161700	89061795	4165	4165	4165	4165	0
211	20241126	161600	89061795	4165	4165	4165	4165	0
212	20241126	161500	89061795	4165	4165	4165	4165	471
213	20241126	161400	89061795	4165	4165	4165	4165	0
214	20241126	161300	89061795	4165	4165	4165	4165	0
215	20241126	161200	89061795	4165	4165	4165	4165	0
216	20241126	161100	89061795	4165	4165	4165	4165	0
217	20241126	161000	89061795	4165	4165	4165	4165	0
218	20241126	160900	89061795	4165	4165	4165	4165	0
219	20241126	160800	89061795	4165	4165	4165	4165	0
220	20241126	160700	89061795	4165	4165	4165	4165	0
221	20241126	160600	89061795	4165	4165	4165	4165	0
222	20241126	160500	89061795	4165	4165	4165	4165	0
223	20241126	160400	89061795	4165	4165	4165	4165	0
224	20241126	160300	89061795	4165	4165	4165	4165	0
225	20241126	160200	89061795	4165	4165	4165	4165	0
226	20241126	160100	89061795	4165	4165	4165	4165	0
227	20241126	160000	89061795	4165	4165	4165	4165	0
228	20241126	155900	89061795	4165	4165	4165	4165	0
229	20241126	155800	89061795	4165	4165	4165	4165	0
230	20241126	155700	89061795	4165	4165	4165	4165	0
231	20241126	155600	89061795	4165	4165	4165	4165	0
232	20241126	155500	89061795	4165	4165	4165	4165	0
233	20241126	155400	89061795	4165	4165	4165	4165	0
234	20241126	155300	89061795	4165	4165	4165	4165	0
235	20241126	155200	89061795	4165	4165	4165	4165	0
236	20241126	155100	89061795	4165	4165	4165	4165	0
237	20241126	155000	89061795	4165	4165	4165	4165	0
238	20241126	154900	89061795	4165	4165	4165	4165	0
239	20241126	154800	89061795	4165	4165	4165	4165	0
240	20241126	154700	89061795	4165	4165	4165	4165	0
241	20241126	154600	89061795	4165	4165	4165	4165	0
242	20241126	154500	89061795	4165	4165	4165	4165	471
243	20241126	154400	89061795	4165	4165	4165	4165	0
244	20241126	154300	89061795	4165	4165	4165	4165	0
245	20241126	154200	89061795	4165	4165	4165	4165	0
246	20241126	154100	89061795	4165	4165	4165	4165	0
247	20241126	154000	89061795	4165	4165	4165	4165	0
248	20241126	153900	89061795	4165	4165	4165	4165	0
249	20241126	153800	89061795	4165	4165	4165	4165	0
250	20241126	153700	89061795	4165	4165	4165	4165	0
251	20241126	153600	89061795	4165	4165	4165	4165	0
252	20241126	153500	89061795	4165	4165	4165	4165	0
253	20241126	153400	89061795	4165	4165	4165	4165	0
254	20241126	153300	89061795	4165	4165	4165	4165	0
255	20241126	153200	89061795	4165	4165	4165	4165	0
256	20241126	153100	89061795	4165	4165	4165	4165	0
257	20241126	153000	89061795	4165	4165	4165	4165	471
258	20241126	152900	87100080	4170	4170	4170	4170	0
259	20241126	152800	87100080	4170	4170	4170	4170	0
260	20241126	152700	87100080	4170	4170	4170	4170	0
261	20241126	152600	87100080	4170	4170	4170	4170	0
262	20241126	152500	87100080	4170	4170	4170	4170	0
263	20241126	152400	87100080	4170	4170	4170	4170	0
264	20241126	152300	87100080	4170	4170	4170	4170	0
265	20241126	152200	87100080	4170	4170	4170	4170	0
266	20241126	152100	87100080	4170	4170	4170	4170	0
267	20241126	152000	87100080	4170	4170	4170	4170	0
268	20241126	151900	87100080	4170	4180	4180	4170	132
269	20241126	151800	86549620	4180	4180	4180	4180	0
270	20241126	151700	86549620	4180	4180	4180	4180	0
271	20241126	151600	86549620	4180	4170	4180	4170	650
272	20241126	151500	83835895	4170	4170	4170	4170	500
273	20241126	151400	81750895	4140	4140	4140	4140	0
274	20241126	151300	81750895	4140	4150	4150	4140	499
275	20241126	151200	79684905	4170	4170	4170	4170	0
276	20241126	151100	79684905	4170	4170	4170	4170	0
277	20241126	151000	79684905	4170	4165	4170	4165	523
278	20241126	150900	77504030	4170	4150	4170	4150	369
279	20241126	150800	75971180	4150	4150	4150	4150	2
280	20241126	150700	75962880	4145	4145	4145	4145	2
281	20241126	150600	75954590	4150	4150	4150	4150	3
282	20241126	150500	75942140	4150	4140	4150	4140	1099
283	20241126	150400	71382530	4140	4140	4140	4140	0
284	20241126	150300	71382530	4140	4140	4140	4140	0
285	20241126	150200	71382530	4140	4135	4140	4135	588
286	20241126	150100	68950745	4135	4130	4135	4130	143
287	20241126	150000	68360085	4120	4120	4120	4120	1
288	20241126	145900	68355965	4130	4130	4130	4130	48
289	20241126	145800	68157725	4130	4130	4130	4130	24
290	20241126	145700	68058605	4120	4120	4120	4120	128
291	20241126	145600	67531245	4120	4110	4120	4110	216
292	20241126	145500	66642765	4100	4100	4110	4100	117
293	20241126	145400	66162635	4110	4110	4110	4110	0
294	20241126	145300	66162635	4110	4100	4110	4100	20
295	20241126	145200	66080485	4095	4095	4095	4095	91
296	20241126	145100	65707840	4095	4095	4095	4095	110
297	20241126	145000	65257390	4100	4100	4100	4100	0
298	20241126	144900	65257390	4100	4100	4100	4100	0
299	20241126	144800	65257390	4100	4075	4100	4075	55
300	20241126	144700	65033140	4075	4075	4075	4075	0
301	20241126	144600	65033140	4075	4075	4075	4075	50
302	20241126	144500	64829390	4075	4075	4075	4075	0
303	20241126	144400	64829390	4075	4075	4075	4075	247
304	20241126	144300	63822865	4030	4030	4030	4030	0
305	20241126	144200	63822865	4030	4030	4030	4030	0
306	20241126	144100	63822865	4030	4030	4030	4025	412
307	20241126	144000	62163325	4025	4070	4070	4025	900
308	20241126	143900	58536890	4095	4095	4095	4095	0
309	20241126	143800	58536890	4095	4095	4095	4095	100
310	20241126	143700	58127390	4105	4105	4105	4105	0
311	20241126	143600	58127390	4105	4105	4105	4105	0
312	20241126	143500	58127390	4105	4105	4105	4105	0
313	20241126	143400	58127390	4105	4110	4110	4105	162
314	20241126	143300	57461580	4110	4110	4110	4110	0
315	20241126	143200	57461580	4110	4065	4110	4065	510
316	20241126	143100	55377915	4065	4065	4065	4065	4
317	20241126	143000	55361655	4065	4065	4070	4065	60
318	20241126	142900	55117520	4040	4055	4055	4040	940
319	20241126	142800	51319640	4065	4065	4065	4065	0
320	20241126	142700	51319640	4065	4065	4065	4065	0
321	20241126	142600	51319640	4065	4065	4065	4065	1
322	20241126	142500	51315575	4065	4065	4065	4065	0
323	20241126	142400	51315575	4065	4060	4065	4060	7
324	20241126	142300	51287125	4060	4055	4060	4050	66
325	20241126	142200	51019740	4060	4060	4060	4060	19
326	20241126	142100	50942600	4055	4055	4055	4055	0
327	20241126	142000	50942600	4055	4055	4055	4055	0
328	20241126	141900	50942600	4055	4055	4055	4055	0
329	20241126	141800	50942600	4055	4055	4055	4055	35
330	20241126	141700	50800675	4050	4050	4050	4050	0
331	20241126	141600	50800675	4050	4050	4050	4050	0
332	20241126	141500	50800675	4050	4050	4050	4050	0
333	20241126	141400	50800675	4050	4050	4050	4050	0
334	20241126	141300	50800675	4050	4050	4050	4050	0
335	20241126	141200	50800675	4050	4055	4055	4050	271
336	20241126	141100	49703120	4045	4070	4070	4045	100
337	20241126	141000	49298075	4075	4075	4075	4075	0
338	20241126	140900	49298075	4075	4075	4075	4075	0
339	20241126	140800	49298075	4075	4075	4075	4075	0
340	20241126	140700	49298075	4075	4075	4075	4075	11
341	20241126	140600	49253250	4075	4075	4075	4075	2
342	20241126	140500	49245100	4075	4080	4080	4075	12
343	20241126	140400	49196170	4080	4080	4080	4080	23
344	20241126	140300	49102330	4080	4080	4080	4080	200
345	20241126	140200	48286330	4080	4085	4085	4080	24
346	20241126	140100	48188310	4090	4090	4090	4090	0
347	20241126	140000	48188310	4090	4090	4090	4090	0
348	20241126	135900	48188310	4090	4090	4090	4090	46
349	20241126	135800	48000170	4135	4135	4135	4135	0
350	20241126	135700	48000170	4135	4135	4135	4135	0
351	20241126	135600	48000170	4135	4135	4135	4135	0
352	20241126	135500	48000170	4135	4135	4135	4135	0
353	20241126	135400	48000170	4135	4130	4135	4130	44
354	20241126	135300	47818430	4150	4070	4150	4070	2561
355	20241126	135200	37301485	4070	4070	4070	4070	0
356	20241126	135100	37301485	4070	4070	4070	4070	32
357	20241126	135000	37171245	4070	4070	4070	4070	32
358	20241126	134900	37041005	4070	4070	4070	4070	0
359	20241126	134800	37041005	4070	4070	4070	4070	0
360	20241126	134700	37041005	4070	4065	4070	4065	64
361	20241126	134600	36780660	4065	4065	4065	4065	0
362	20241126	134500	36780660	4065	4065	4065	4065	0
363	20241126	134400	36780660	4065	4065	4065	4065	0
364	20241126	134300	36780660	4065	4065	4065	4065	0
365	20241126	134200	36780660	4065	4065	4065	4065	2
366	20241126	134100	36772530	4075	4075	4075	4075	0
367	20241126	134000	36772530	4075	4075	4075	4075	0
368	20241126	133900	36772530	4075	4075	4075	4075	0
369	20241126	133800	36772530	4075	4075	4075	4075	0
370	20241126	133700	36772530	4075	4075	4075	4075	0
371	20241126	133600	36772530	4075	4075	4075	4075	0
372	20241126	133500	36772530	4075	4075	4075	4075	0
373	20241126	133400	36772530	4075	4075	4075	4075	0
374	20241126	133300	36772530	4075	4075	4075	4075	94
375	20241126	133200	36389480	4080	4080	4080	4080	0
376	20241126	133100	36389480	4080	4080	4080	4080	0
377	20241126	133000	36389480	4080	4080	4080	4080	1
378	20241126	132900	36385400	4040	4040	4040	4040	0
379	20241126	132800	36385400	4040	4040	4040	4040	0
380	20241126	132700	36385400	4040	4040	4040	4040	0
381	20241126	132600	36385400	4040	4040	4040	4040	0
382	20241126	132500	36385400	4040	4040	4040	4040	0
383	20241126	132400	36385400	4040	4040	4040	4040	0
384	20241126	132300	36385400	4040	4040	4040	4040	0
385	20241126	132200	36385400	4040	4040	4040	4040	0
386	20241126	132100	36385400	4040	4040	4040	4040	0
387	20241126	132000	36385400	4040	4040	4040	4040	0
388	20241126	131900	36385400	4040	4040	4040	4040	0
389	20241126	131800	36385400	4040	4040	4040	4040	0
390	20241126	131700	36385400	4040	4040	4040	4040	0
391	20241126	131600	36385400	4040	4040	4040	4040	0
392	20241126	131500	36385400	4040	4040	4040	4040	0
393	20241126	131400	36385400	4040	4040	4040	4040	0
394	20241126	131300	36385400	4040	4040	4040	4040	0
395	20241126	131200	36385400	4040	4070	4070	4040	1100
396	20241126	131100	31932125	4075	4075	4075	4075	0
397	20241126	131000	31932125	4075	4075	4075	4075	46
398	20241126	130900	31744675	4075	4075	4075	4075	0
399	20241126	130800	31744675	4075	4075	4075	4075	2
400	20241126	130700	31736525	4075	4075	4075	4075	0
401	20241126	130600	31736525	4075	4075	4075	4075	0
402	20241126	130500	31736525	4075	4075	4075	4075	0
403	20241126	130400	31736525	4075	4075	4075	4075	0
404	20241126	130300	31736525	4075	4075	4075	4075	1
405	20241126	130200	31732450	4080	4080	4080	4080	0
406	20241126	130100	31732450	4080	4080	4080	4080	30
407	20241126	130000	31610050	4080	4080	4080	4080	0
408	20241126	125900	31610050	4080	4080	4080	4080	0
409	20241126	125800	31610050	4080	4080	4080	4080	54
410	20241126	125700	31389730	4080	4080	4080	4080	97
411	20241126	125600	30993970	4080	4080	4080	4080	65
412	20241126	125500	30728770	4080	4080	4080	4080	0
413	20241126	125400	30728770	4080	4080	4080	4080	33
414	20241126	125300	30594130	4080	4080	4080	4080	56
415	20241126	125200	30365650	4075	4075	4075	4075	0
416	20241126	125100	30365650	4075	4075	4075	4075	2
417	20241126	125000	30357500	4075	4075	4075	4075	7
418	20241126	124900	30328975	4075	4075	4075	4075	0
419	20241126	124800	30328975	4075	4075	4075	4075	0
420	20241126	124700	30328975	4075	4075	4075	4075	0
421	20241126	124600	30328975	4075	4075	4075	4075	0
422	20241126	124500	30328975	4075	4075	4075	4075	0
423	20241126	124400	30328975	4075	4075	4075	4075	0
424	20241126	124300	30328975	4075	4075	4075	4075	0
425	20241126	124200	30328975	4075	4075	4075	4075	17
426	20241126	124100	30259700	4075	4075	4075	4075	0
427	20241126	124000	30259700	4075	4075	4075	4075	20
428	20241126	123900	30178200	4080	4080	4080	4080	0
429	20241126	123800	30178200	4080	4080	4080	4080	0
430	20241126	123700	30178200	4080	4080	4080	4080	8
431	20241126	123600	30145560	4080	4080	4080	4080	0
432	20241126	123500	30145560	4080	4080	4080	4080	0
433	20241126	123400	30145560	4080	4075	4080	4075	82
434	20241126	123300	29811220	4070	4070	4070	4070	0
435	20241126	123200	29811220	4070	4070	4070	4070	0
436	20241126	123100	29811220	4070	4070	4070	4070	95
437	20241126	123000	29424570	4075	4075	4075	4075	0
438	20241126	122900	29424570	4075	4075	4075	4075	0
439	20241126	122800	29424570	4075	4075	4075	4075	0
440	20241126	122700	29424570	4075	4075	4075	4075	0
441	20241126	122600	29424570	4075	4075	4075	4075	50
442	20241126	122500	29220820	4075	4075	4075	4075	0
443	20241126	122400	29220820	4075	4075	4075	4075	78
444	20241126	122300	28902970	4075	4075	4075	4075	150
445	20241126	122200	28291720	4075	4075	4075	4075	0
446	20241126	122100	28291720	4075	4075	4075	4075	0
447	20241126	122000	28291720	4075	4075	4075	4075	0
448	20241126	121900	28291720	4075	4075	4075	4075	1
449	20241126	121800	28287645	4080	4080	4080	4080	1
450	20241126	121700	28283565	4075	4075	4075	4075	0
451	20241126	121600	28283565	4075	4075	4075	4075	0
452	20241126	121500	28283565	4075	4075	4075	4075	0
453	20241126	121400	28283565	4075	4075	4075	4075	30
454	20241126	121300	28161315	4075	4075	4075	4075	0
455	20241126	121200	28161315	4075	4075	4075	4075	0
456	20241126	121100	28161315	4075	4075	4075	4075	0
457	20241126	121000	28161315	4075	4075	4075	4075	0
458	20241126	120900	28161315	4075	4075	4075	4075	0
459	20241126	120800	28161315	4075	4075	4075	4075	1
460	20241126	120700	28157240	4075	4075	4075	4075	0
461	20241126	120600	28157240	4075	4080	4080	4075	2
462	20241126	120500	28149085	4070	4070	4070	4070	2
463	20241126	120400	28140945	4075	4075	4075	4075	4
464	20241126	120300	28124645	4065	4065	4065	4065	0
465	20241126	120200	28124645	4065	4065	4065	4065	19
466	20241126	120100	28047410	4055	4055	4055	4055	0
467	20241126	120000	28047410	4055	4055	4055	4055	0
468	20241126	115900	28047410	4055	4055	4055	4055	0
469	20241126	115800	28047410	4055	4055	4055	4055	0
470	20241126	115700	28047410	4055	4055	4055	4055	0
471	20241126	115600	28047410	4055	4055	4055	4055	0
472	20241126	115500	28047410	4055	4055	4055	4055	0
473	20241126	115400	28047410	4055	4055	4055	4055	0
474	20241126	115300	28047410	4055	4055	4055	4055	0
475	20241126	115200	28047410	4055	4055	4055	4055	0
476	20241126	115100	28047410	4055	4055	4055	4055	0
477	20241126	115000	28047410	4055	4055	4055	4055	7
478	20241126	114900	28019025	4050	4050	4050	4050	0
479	20241126	114800	28019025	4050	4050	4050	4050	0
480	20241126	114700	28019025	4050	4075	4075	4050	170
481	20241126	114600	27329560	4075	4075	4075	4075	0
482	20241126	114500	27329560	4075	4075	4075	4075	0
483	20241126	114400	27329560	4075	4075	4075	4075	0
484	20241126	114300	27329560	4075	4075	4075	4075	0
485	20241126	114200	27329560	4075	4075	4075	4075	1
486	20241126	114100	27325485	4075	4075	4075	4075	1
487	20241126	114000	27321410	4085	4085	4085	4085	0
488	20241126	113900	27321410	4085	4085	4085	4085	0
489	20241126	113800	27321410	4085	4085	4085	4085	0
490	20241126	113700	27321410	4085	4085	4085	4085	0
491	20241126	113600	27321410	4085	4085	4085	4085	0
492	20241126	113500	27321410	4085	4085	4085	4085	64
493	20241126	113400	27059970	4080	4080	4080	4080	30
494	20241126	113300	26937570	4085	4075	4085	4075	540
495	20241126	113200	24734115	4075	4075	4075	4075	0
496	20241126	113100	24734115	4075	4075	4075	4075	0
497	20241126	113000	24734115	4075	4075	4075	4075	0
498	20241126	112900	24734115	4075	4075	4075	4075	0
499	20241126	112800	24734115	4075	4075	4075	4075	32
500	20241126	112700	24603715	4075	4075	4075	4075	0
501	20241126	112600	24603715	4075	4075	4075	4075	0
502	20241126	112500	24603715	4075	4075	4075	4075	100
503	20241126	112400	24196215	4075	4075	4075	4075	30
504	20241126	112300	24073965	4075	4075	4075	4075	0
505	20241126	112200	24073965	4075	4075	4075	4075	13
506	20241126	112100	24020990	4080	4080	4080	4080	0
507	20241126	112000	24020990	4080	4080	4080	4080	0
508	20241126	111900	24020990	4080	4080	4080	4080	0
509	20241126	111800	24020990	4080	4080	4080	4080	0
510	20241126	111700	24020990	4080	4080	4080	4080	0
511	20241126	111600	24020990	4080	4060	4080	4060	38
512	20241126	111500	23866150	4075	4075	4075	4075	0
513	20241126	111400	23866150	4075	4075	4075	4075	30
514	20241126	111300	23743900	4080	4080	4080	4080	0
515	20241126	111200	23743900	4080	4080	4080	4080	0
516	20241126	111100	23743900	4080	4080	4080	4080	20
517	20241126	111000	23662300	4085	4085	4085	4085	0
518	20241126	110900	23662300	4085	4085	4085	4085	0
519	20241126	110800	23662300	4085	4085	4085	4085	0
520	20241126	110700	23662300	4085	4085	4085	4085	200
521	20241126	110600	22845300	4085	4085	4085	4085	4
522	20241126	110500	22828960	4085	4050	4085	4050	510
523	20241126	110400	20747720	4050	4050	4050	4050	55
524	20241126	110300	20524970	4055	4065	4065	4055	11
525	20241126	110200	20480265	4065	4065	4065	4065	37
526	20241126	110100	20329860	4070	4070	4070	4070	1
527	20241126	110000	20325790	4070	4070	4070	4070	0
528	20241126	105900	20325790	4070	4070	4070	4070	0
529	20241126	105800	20325790	4070	4070	4070	4070	0
530	20241126	105700	20325790	4070	4070	4070	4070	0
531	20241126	105600	20325790	4070	4070	4070	4070	0
532	20241126	105500	20325790	4070	4070	4070	4070	250
533	20241126	105400	19308290	4080	4080	4080	4080	0
534	20241126	105300	19308290	4080	4080	4080	4080	0
535	20241126	105200	19308290	4080	4080	4080	4080	0
536	20241126	105100	19308290	4080	4080	4080	4080	0
537	20241126	105000	19308290	4080	4080	4080	4080	0
538	20241126	104900	19308290	4080	4080	4080	4080	0
539	20241126	104800	19308290	4080	4080	4080	4080	0
540	20241126	104700	19308290	4080	4080	4080	4080	0
541	20241126	104600	19308290	4080	4080	4080	4080	5
542	20241126	104500	19287890	4080	4080	4080	4080	10
543	20241126	104400	19247090	4085	4085	4085	4085	30
544	20241126	104300	19124540	4085	4080	4085	4080	789
545	20241126	104200	15901520	4080	4075	4080	4075	203
546	20241126	104100	15073295	4075	4075	4075	4075	291
547	20241126	104000	13887470	4075	4075	4075	4075	240
548	20241126	103900	12909470	4075	4050	4075	4040	977
549	20241126	103800	8946940	4050	4050	4050	4050	0
550	20241126	103700	8946940	4050	4050	4050	4050	0
551	20241126	103600	8946940	4050	4050	4050	4050	0
552	20241126	103500	8946940	4050	4050	4050	4050	0
553	20241126	103400	8946940	4050	4050	4050	4050	0
554	20241126	103300	8946940	4050	4050	4050	4050	124
555	20241126	103200	8444740	4050	4050	4050	4050	0
556	20241126	103100	8444740	4050	4050	4050	4050	0
557	20241126	103000	8444740	4050	4050	4050	4050	66
558	20241126	102900	8177440	4050	4050	4050	4050	0
559	20241126	102800	8177440	4050	4050	4050	4050	0
560	20241126	102700	8177440	4050	4050	4050	4050	0
561	20241126	102600	8177440	4050	4050	4050	4050	24
562	20241126	102500	8080240	4050	4050	4050	4050	0
563	20241126	102400	8080240	4050	4050	4050	4050	7
564	20241126	102300	8051890	4050	4050	4050	4050	2
565	20241126	102200	8043790	4040	4040	4040	4040	0
566	20241126	102100	8043790	4040	4040	4040	4040	0
567	20241126	102000	8043790	4040	4040	4040	4040	0
568	20241126	101900	8043790	4040	4040	4040	4040	0
569	20241126	101800	8043790	4040	4040	4040	4040	0
570	20241126	101700	8043790	4040	4040	4040	4040	0
571	20241126	101600	8043790	4040	4040	4040	4040	0
572	20241126	101500	8043790	4040	4040	4040	4040	0
573	20241126	101400	8043790	4040	4040	4040	4040	0
574	20241126	101300	8043790	4040	4040	4040	4040	0
575	20241126	101200	8043790	4040	4040	4040	4040	0
576	20241126	101100	8043790	4040	4030	4040	4030	389
577	20241126	101000	6473140	4025	4025	4025	4025	8
578	20241126	100900	6440940	4030	4030	4030	4030	0
579	20241126	100800	6440940	4030	4030	4030	4030	0
580	20241126	100700	6440940	4030	4030	4030	4030	0
581	20241126	100600	6440940	4030	4030	4030	4030	1
582	20241126	100500	6436910	4030	4030	4030	4030	0
583	20241126	100400	6436910	4030	4030	4030	4030	27
584	20241126	100300	6328100	4040	4040	4040	4040	2
585	20241126	100200	6320020	4040	4040	4040	4040	50
586	20241126	100100	6118020	4040	4040	4040	4040	0
587	20241126	100000	6118020	4040	4045	4045	4040	34
588	20241126	095900	5980510	4040	4040	4040	4040	0
589	20241126	095800	5980510	4040	4040	4040	4040	0
590	20241126	095700	5980510	4040	4040	4040	4040	0
591	20241126	095600	5980510	4040	4040	4040	4040	0
592	20241126	095500	5980510	4040	4040	4040	4040	0
593	20241126	095400	5980510	4040	4040	4040	4040	0
594	20241126	095300	5980510	4040	4040	4040	4040	0
595	20241126	095200	5980510	4040	4040	4040	4040	0
596	20241126	095100	5980510	4040	4040	4040	4040	0
597	20241126	095000	5980510	4040	4040	4040	4040	3
598	20241126	094900	5968390	4060	4060	4060	4060	0
599	20241126	094800	5968390	4060	4060	4060	4060	0
600	20241126	094700	5968390	4060	4060	4060	4060	0
601	20241126	094600	5968390	4060	4060	4060	4060	0
602	20241126	094500	5968390	4060	4060	4060	4060	0
603	20241126	094400	5968390	4060	4060	4060	4060	30
604	20241126	094300	5846590	4065	4065	4065	4065	0
605	20241126	094200	5846590	4065	4065	4065	4065	1
606	20241126	094100	5842525	4065	4065	4065	4065	4
607	20241126	094000	5826265	4070	4070	4070	4070	0
608	20241126	093900	5826265	4070	4070	4070	4070	0
609	20241126	093800	5826265	4070	4070	4070	4070	0
610	20241126	093700	5826265	4070	4070	4070	4070	2
611	20241126	093600	5818125	4065	4065	4065	4065	0
612	20241126	093500	5818125	4065	4065	4065	4065	291
613	20241126	093400	4635210	4060	4065	4065	4060	31
614	20241126	093300	4509345	4060	4060	4060	4060	0
615	20241126	093200	4509345	4060	4060	4060	4060	0
616	20241126	093100	4509345	4060	4060	4060	4060	0
617	20241126	093000	4509345	4060	4060	4060	4060	5
618	20241126	092900	4489045	4070	4070	4070	4070	0
619	20241126	092800	4489045	4070	4070	4070	4070	0
620	20241126	092700	4489045	4070	4070	4070	4070	6
621	20241126	092600	4464625	4060	4060	4060	4060	0
622	20241126	092500	4464625	4060	4060	4060	4060	1
623	20241126	092400	4460565	4060	4065	4070	4060	40
624	20241126	092300	4297970	4065	4065	4065	4065	0
625	20241126	092200	4297970	4065	4065	4065	4065	0
626	20241126	092100	4297970	4065	4065	4065	4065	0
627	20241126	092000	4297970	4065	4065	4065	4065	3
628	20241126	091900	4285775	4075	4075	4075	4075	0
629	20241126	091800	4285775	4075	4075	4075	4075	0
630	20241126	091700	4285775	4075	4075	4075	4075	0
631	20241126	091600	4285775	4075	4075	4075	4075	0
632	20241126	091500	4285775	4075	4075	4075	4075	0
633	20241126	091400	4285775	4075	4075	4075	4075	45
634	20241126	091300	4102400	4025	4025	4025	4025	0
635	20241126	091200	4102400	4025	4025	4025	4025	0
636	20241126	091100	4102400	4025	4025	4025	4025	0
637	20241126	091000	4102400	4025	4025	4025	4020	14
638	20241126	090900	4046085	4010	4010	4010	4010	0
639	20241126	090800	4046085	4010	4010	4010	4010	0
640	20241126	090700	4046085	4010	4010	4010	4010	0
641	20241126	090600	4046085	4010	4010	4010	4010	0
642	20241126	090500	4046085	4010	4010	4010	4010	0
643	20241126	090400	4046085	4010	4010	4010	4010	0
644	20241126	090300	4046085	4010	4010	4010	4010	0
645	20241126	090200	4046085	4010	4010	4010	4010	0
646	20241126	090100	4046085	4010	4005	4010	4005	352
647	20241126	090000	2634570	4010	4010	4010	4010	657