KissMeData/143210/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202800	18925146	1908	1908	1908	1908	167
3	20241126	202700	18925146	1908	1908	1908	1908	0
4	20241126	202600	18925146	1908	1908	1908	1908	0
5	20241126	202500	18925146	1908	1908	1908	1908	0
6	20241126	202400	18925146	1908	1908	1908	1908	0
7	20241126	202300	18925146	1908	1908	1908	1908	0
8	20241126	202200	18925146	1908	1908	1908	1908	0
9	20241126	202100	18925146	1908	1908	1908	1908	0
10	20241126	202000	18925146	1908	1908	1908	1908	0
11	20241126	201900	18925146	1908	1908	1908	1908	0
12	20241126	201800	18925146	1908	1908	1908	1908	0
13	20241126	201700	18925146	1908	1908	1908	1908	0
14	20241126	201600	18925146	1908	1908	1908	1908	0
15	20241126	201500	18925146	1908	1908	1908	1908	0
16	20241126	201400	18925146	1908	1908	1908	1908	0
17	20241126	201300	18925146	1908	1908	1908	1908	0
18	20241126	201200	18925146	1908	1908	1908	1908	0
19	20241126	201100	18925146	1908	1908	1908	1908	0
20	20241126	201000	18925146	1908	1908	1908	1908	0
21	20241126	200900	18925146	1908	1908	1908	1908	0
22	20241126	200800	18925146	1908	1908	1908	1908	0
23	20241126	200700	18925146	1908	1908	1908	1908	0
24	20241126	200600	18925146	1908	1908	1908	1908	0
25	20241126	200500	18925146	1908	1908	1908	1908	0
26	20241126	200400	18925146	1908	1908	1908	1908	0
27	20241126	200300	18925146	1908	1908	1908	1908	0
28	20241126	200200	18925146	1908	1908	1908	1908	0
29	20241126	200100	18925146	1908	1908	1908	1908	0
30	20241126	200000	18925146	1908	1908	1908	1908	0
31	20241126	195900	18925146	1908	1908	1908	1908	0
32	20241126	195800	18925146	1908	1908	1908	1908	167
33	20241126	195700	18925146	1908	1908	1908	1908	0
34	20241126	195600	18925146	1908	1908	1908	1908	0
35	20241126	195500	18925146	1908	1908	1908	1908	0
36	20241126	195400	18925146	1908	1908	1908	1908	0
37	20241126	195300	18925146	1908	1908	1908	1908	0
38	20241126	195200	18925146	1908	1908	1908	1908	0
39	20241126	195100	18925146	1908	1908	1908	1908	0
40	20241126	195000	18925146	1908	1908	1908	1908	0
41	20241126	194900	18925146	1908	1908	1908	1908	0
42	20241126	194800	18925146	1908	1908	1908	1908	0
43	20241126	194700	18925146	1908	1908	1908	1908	0
44	20241126	194600	18925146	1908	1908	1908	1908	0
45	20241126	194500	18925146	1908	1908	1908	1908	0
46	20241126	194400	18925146	1908	1908	1908	1908	0
47	20241126	194300	18925146	1908	1908	1908	1908	0
48	20241126	194200	18925146	1908	1908	1908	1908	0
49	20241126	194100	18925146	1908	1908	1908	1908	0
50	20241126	194000	18925146	1908	1908	1908	1908	0
51	20241126	193900	18925146	1908	1908	1908	1908	0
52	20241126	193800	18925146	1908	1908	1908	1908	0
53	20241126	193700	18925146	1908	1908	1908	1908	0
54	20241126	193600	18925146	1908	1908	1908	1908	0
55	20241126	193500	18925146	1908	1908	1908	1908	0
56	20241126	193400	18925146	1908	1908	1908	1908	0
57	20241126	193300	18925146	1908	1908	1908	1908	0
58	20241126	193200	18925146	1908	1908	1908	1908	0
59	20241126	193100	18925146	1908	1908	1908	1908	0
60	20241126	193000	18925146	1908	1908	1908	1908	0
61	20241126	192900	18925146	1908	1908	1908	1908	0
62	20241126	192800	18925146	1908	1908	1908	1908	167
63	20241126	192700	18925146	1908	1908	1908	1908	0
64	20241126	192600	18925146	1908	1908	1908	1908	0
65	20241126	192500	18925146	1908	1908	1908	1908	0
66	20241126	192400	18925146	1908	1908	1908	1908	0
67	20241126	192300	18925146	1908	1908	1908	1908	0
68	20241126	192200	18925146	1908	1908	1908	1908	0
69	20241126	192100	18925146	1908	1908	1908	1908	0
70	20241126	192000	18925146	1908	1908	1908	1908	0
71	20241126	191900	18925146	1908	1908	1908	1908	0
72	20241126	191800	18925146	1908	1908	1908	1908	0
73	20241126	191700	18925146	1908	1908	1908	1908	0
74	20241126	191600	18925146	1908	1908	1908	1908	0
75	20241126	191500	18925146	1908	1908	1908	1908	0
76	20241126	191400	18925146	1908	1908	1908	1908	0
77	20241126	191300	18925146	1908	1908	1908	1908	0
78	20241126	191200	18925146	1908	1908	1908	1908	0
79	20241126	191100	18925146	1908	1908	1908	1908	0
80	20241126	191000	18925146	1908	1908	1908	1908	0
81	20241126	190900	18925146	1908	1908	1908	1908	0
82	20241126	190800	18925146	1908	1908	1908	1908	0
83	20241126	190700	18925146	1908	1908	1908	1908	0
84	20241126	190600	18925146	1908	1908	1908	1908	0
85	20241126	190500	18925146	1908	1908	1908	1908	0
86	20241126	190400	18925146	1908	1908	1908	1908	0
87	20241126	190300	18925146	1908	1908	1908	1908	0
88	20241126	190200	18925146	1908	1908	1908	1908	0
89	20241126	190100	18925146	1908	1908	1908	1908	0
90	20241126	190000	18925146	1908	1908	1908	1908	0
91	20241126	185900	18925146	1908	1908	1908	1908	0
92	20241126	185800	18925146	1908	1908	1908	1908	167
93	20241126	185700	18925146	1908	1908	1908	1908	0
94	20241126	185600	18925146	1908	1908	1908	1908	0
95	20241126	185500	18925146	1908	1908	1908	1908	0
96	20241126	185400	18925146	1908	1908	1908	1908	0
97	20241126	185300	18925146	1908	1908	1908	1908	0
98	20241126	185200	18925146	1908	1908	1908	1908	0
99	20241126	185100	18925146	1908	1908	1908	1908	0
100	20241126	185000	18925146	1908	1908	1908	1908	0
101	20241126	184900	18925146	1908	1908	1908	1908	0
102	20241126	184800	18925146	1908	1908	1908	1908	0
103	20241126	184700	18925146	1908	1908	1908	1908	0
104	20241126	184600	18925146	1908	1908	1908	1908	0
105	20241126	184500	18925146	1908	1908	1908	1908	0
106	20241126	184400	18925146	1908	1908	1908	1908	0
107	20241126	184300	18925146	1908	1908	1908	1908	0
108	20241126	184200	18925146	1908	1908	1908	1908	0
109	20241126	184100	18925146	1908	1908	1908	1908	0
110	20241126	184000	18925146	1908	1908	1908	1908	0
111	20241126	183900	18925146	1908	1908	1908	1908	0
112	20241126	183800	18925146	1908	1908	1908	1908	0
113	20241126	183700	18925146	1908	1908	1908	1908	0
114	20241126	183600	18925146	1908	1908	1908	1908	0
115	20241126	183500	18925146	1908	1908	1908	1908	0
116	20241126	183400	18925146	1908	1908	1908	1908	0
117	20241126	183300	18925146	1908	1908	1908	1908	0
118	20241126	183200	18925146	1908	1908	1908	1908	0
119	20241126	183100	18925146	1908	1908	1908	1908	0
120	20241126	183000	18925146	1908	1908	1908	1908	0
121	20241126	182900	18925146	1908	1908	1908	1908	0
122	20241126	182800	18925146	1908	1908	1908	1908	167
123	20241126	182700	18925146	1908	1908	1908	1908	0
124	20241126	182600	18925146	1908	1908	1908	1908	0
125	20241126	182500	18925146	1908	1908	1908	1908	0
126	20241126	182400	18925146	1908	1908	1908	1908	0
127	20241126	182300	18925146	1908	1908	1908	1908	0
128	20241126	182200	18925146	1908	1908	1908	1908	0
129	20241126	182100	18925146	1908	1908	1908	1908	0
130	20241126	182000	18925146	1908	1908	1908	1908	0
131	20241126	181900	18925146	1908	1908	1908	1908	0
132	20241126	181800	18925146	1908	1908	1908	1908	0
133	20241126	181700	18925146	1908	1908	1908	1908	0
134	20241126	181600	18925146	1908	1908	1908	1908	0
135	20241126	181500	18925146	1908	1908	1908	1908	0
136	20241126	181400	18925146	1908	1908	1908	1908	0
137	20241126	181300	18925146	1908	1908	1908	1908	0
138	20241126	181200	18925146	1908	1908	1908	1908	0
139	20241126	181100	18925146	1908	1908	1908	1908	0
140	20241126	181000	18925146	1908	1908	1908	1908	0
141	20241126	180900	18925146	1908	1908	1908	1908	0
142	20241126	180800	18925146	1908	1908	1908	1908	0
143	20241126	180700	18925146	1908	1908	1908	1908	0
144	20241126	180600	18925146	1908	1908	1908	1908	0
145	20241126	180500	18925146	1908	1908	1908	1908	0
146	20241126	180400	18925146	1908	1908	1908	1908	0
147	20241126	180300	18925146	1908	1908	1908	1908	0
148	20241126	180200	18925146	1908	1908	1908	1908	0
149	20241126	180100	18925146	1908	1908	1908	1908	0
150	20241126	180000	18925146	1908	1908	1908	1908	0
151	20241126	175900	18925146	1908	1908	1908	1908	0
152	20241126	175800	18925146	1908	1908	1908	1908	167
153	20241126	175700	18925146	1908	1908	1908	1908	0
154	20241126	175600	18925146	1908	1908	1908	1908	0
155	20241126	175500	18925146	1908	1908	1908	1908	0
156	20241126	175400	18925146	1908	1908	1908	1908	0
157	20241126	175300	18925146	1908	1908	1908	1908	0
158	20241126	175200	18925146	1908	1908	1908	1908	0
159	20241126	175100	18925146	1908	1908	1908	1908	0
160	20241126	175000	18925146	1908	1908	1908	1908	0
161	20241126	174900	18925146	1908	1908	1908	1908	0
162	20241126	174800	18925146	1908	1908	1908	1908	0
163	20241126	174700	18925146	1908	1908	1908	1908	0
164	20241126	174600	18925146	1908	1908	1908	1908	0
165	20241126	174500	18925146	1908	1908	1908	1908	0
166	20241126	174400	18925146	1908	1908	1908	1908	0
167	20241126	174300	18925146	1908	1908	1908	1908	0
168	20241126	174200	18925146	1908	1908	1908	1908	0
169	20241126	174100	18925146	1908	1908	1908	1908	0
170	20241126	174000	18925146	1908	1908	1908	1908	0
171	20241126	173900	18925146	1908	1908	1908	1908	0
172	20241126	173800	18925146	1908	1908	1908	1908	0
173	20241126	173700	18925146	1908	1908	1908	1908	0
174	20241126	173600	18925146	1908	1908	1908	1908	0
175	20241126	173500	18925146	1908	1908	1908	1908	0
176	20241126	173400	18925146	1908	1908	1908	1908	0
177	20241126	173300	18925146	1908	1908	1908	1908	0
178	20241126	173200	18925146	1908	1908	1908	1908	0
179	20241126	173100	18925146	1908	1908	1908	1908	0
180	20241126	173000	18925146	1908	1908	1908	1908	0
181	20241126	172900	18925146	1908	1908	1908	1908	0
182	20241126	172800	18925146	1908	1908	1908	1908	167
183	20241126	172700	18925146	1908	1908	1908	1908	0
184	20241126	172600	18925146	1908	1908	1908	1908	0
185	20241126	172500	18925146	1908	1908	1908	1908	0
186	20241126	172400	18925146	1908	1908	1908	1908	0
187	20241126	172300	18925146	1908	1908	1908	1908	0
188	20241126	172200	18925146	1908	1908	1908	1908	0
189	20241126	172100	18925146	1908	1908	1908	1908	0
190	20241126	172000	18925146	1908	1908	1908	1908	0
191	20241126	171900	18925146	1908	1908	1908	1908	0
192	20241126	171800	18925146	1908	1908	1908	1908	0
193	20241126	171700	18925146	1908	1908	1908	1908	0
194	20241126	171600	18925146	1908	1908	1908	1908	0
195	20241126	171500	18925146	1908	1908	1908	1908	0
196	20241126	171400	18925146	1908	1908	1908	1908	0
197	20241126	171300	18925146	1908	1908	1908	1908	0
198	20241126	171200	18925146	1908	1908	1908	1908	0
199	20241126	171100	18925146	1908	1908	1908	1908	0
200	20241126	171000	18925146	1908	1908	1908	1908	0
201	20241126	170900	18925146	1908	1908	1908	1908	0
202	20241126	170800	18925146	1908	1908	1908	1908	0
203	20241126	170700	18925146	1908	1908	1908	1908	0
204	20241126	170600	18925146	1908	1908	1908	1908	0
205	20241126	170500	18925146	1908	1908	1908	1908	0
206	20241126	170400	18925146	1908	1908	1908	1908	0
207	20241126	170300	18925146	1908	1908	1908	1908	0
208	20241126	170200	18925146	1908	1908	1908	1908	0
209	20241126	170100	18925146	1908	1908	1908	1908	0
210	20241126	170000	18925146	1908	1908	1908	1908	0
211	20241126	165900	18925146	1908	1908	1908	1908	0
212	20241126	165800	18925146	1908	1908	1908	1908	167
213	20241126	165700	18925146	1908	1908	1908	1908	0
214	20241126	165600	18925146	1908	1908	1908	1908	0
215	20241126	165500	18925146	1908	1908	1908	1908	0
216	20241126	165400	18925146	1908	1908	1908	1908	0
217	20241126	165300	18925146	1908	1908	1908	1908	0
218	20241126	165200	18925146	1908	1908	1908	1908	0
219	20241126	165100	18925146	1908	1908	1908	1908	0
220	20241126	165000	18925146	1908	1908	1908	1908	0
221	20241126	164900	18925146	1908	1908	1908	1908	0
222	20241126	164800	18925146	1908	1908	1908	1908	0
223	20241126	164700	18925146	1908	1908	1908	1908	0
224	20241126	164600	18925146	1908	1908	1908	1908	0
225	20241126	164500	18925146	1908	1908	1908	1908	0
226	20241126	164400	18925146	1908	1908	1908	1908	0
227	20241126	164300	18925146	1908	1908	1908	1908	0
228	20241126	164200	18925146	1908	1908	1908	1908	0
229	20241126	164100	18925146	1908	1908	1908	1908	0
230	20241126	164000	18925146	1908	1908	1908	1908	0
231	20241126	163900	18925146	1908	1908	1908	1908	0
232	20241126	163800	18925146	1908	1908	1908	1908	0
233	20241126	163700	18925146	1908	1908	1908	1908	0
234	20241126	163600	18925146	1908	1908	1908	1908	0
235	20241126	163500	18925146	1908	1908	1908	1908	0
236	20241126	163400	18925146	1908	1908	1908	1908	0
237	20241126	163300	18925146	1908	1908	1908	1908	0
238	20241126	163200	18925146	1908	1908	1908	1908	0
239	20241126	163100	18925146	1908	1908	1908	1908	0
240	20241126	163000	18925146	1908	1908	1908	1908	0
241	20241126	162900	18925146	1908	1908	1908	1908	0
242	20241126	162800	18925146	1908	1908	1908	1908	167
243	20241126	162700	18925146	1908	1908	1908	1908	0
244	20241126	162600	18925146	1908	1908	1908	1908	0
245	20241126	162500	18925146	1908	1908	1908	1908	0
246	20241126	162400	18925146	1908	1908	1908	1908	0
247	20241126	162300	18925146	1908	1908	1908	1908	0
248	20241126	162200	18925146	1908	1908	1908	1908	0
249	20241126	162100	18925146	1908	1908	1908	1908	0
250	20241126	162000	18925146	1908	1908	1908	1908	0
251	20241126	161900	18925146	1908	1908	1908	1908	0
252	20241126	161800	18925146	1908	1908	1908	1908	0
253	20241126	161700	18925146	1908	1908	1908	1908	0
254	20241126	161600	18925146	1908	1908	1908	1908	0
255	20241126	161500	18925146	1908	1908	1908	1908	0
256	20241126	161400	18925146	1908	1908	1908	1908	0
257	20241126	161300	18925146	1908	1908	1908	1908	0
258	20241126	161200	18925146	1908	1908	1908	1908	0
259	20241126	161100	18925146	1908	1908	1908	1908	0
260	20241126	161000	18925146	1908	1908	1908	1908	0
261	20241126	160900	18925146	1908	1908	1908	1908	0
262	20241126	160800	18925146	1908	1908	1908	1908	0
263	20241126	160700	18925146	1908	1908	1908	1908	0
264	20241126	160600	18925146	1908	1908	1908	1908	0
265	20241126	160500	18925146	1908	1908	1908	1908	0
266	20241126	160400	18925146	1908	1908	1908	1908	0
267	20241126	160300	18925146	1908	1908	1908	1908	0
268	20241126	160200	18925146	1908	1908	1908	1908	0
269	20241126	160100	18925146	1908	1908	1908	1908	0
270	20241126	160000	18925146	1908	1908	1908	1908	0
271	20241126	155900	18925146	1908	1908	1908	1908	0
272	20241126	155800	18925146	1908	1908	1908	1908	167
273	20241126	155700	18925146	1908	1908	1908	1908	0
274	20241126	155600	18925146	1908	1908	1908	1908	0
275	20241126	155500	18925146	1908	1908	1908	1908	0
276	20241126	155400	18925146	1908	1908	1908	1908	0
277	20241126	155300	18925146	1908	1908	1908	1908	0
278	20241126	155200	18925146	1908	1908	1908	1908	0
279	20241126	155100	18925146	1908	1908	1908	1908	0
280	20241126	155000	18925146	1908	1908	1908	1908	0
281	20241126	154900	18925146	1908	1908	1908	1908	0
282	20241126	154800	18925146	1908	1908	1908	1908	0
283	20241126	154700	18925146	1908	1908	1908	1908	0
284	20241126	154600	18925146	1908	1908	1908	1908	0
285	20241126	154500	18925146	1908	1908	1908	1908	0
286	20241126	154400	18925146	1908	1908	1908	1908	0
287	20241126	154300	18925146	1908	1908	1908	1908	0
288	20241126	154200	18925146	1908	1908	1908	1908	0
289	20241126	154100	18925146	1908	1908	1908	1908	0
290	20241126	154000	18925146	1908	1908	1908	1908	0
291	20241126	153900	18925146	1908	1908	1908	1908	0
292	20241126	153800	18925146	1908	1908	1908	1908	0
293	20241126	153700	18925146	1908	1908	1908	1908	0
294	20241126	153600	18925146	1908	1908	1908	1908	0
295	20241126	153500	18925146	1908	1908	1908	1908	0
296	20241126	153400	18925146	1908	1908	1908	1908	0
297	20241126	153300	18925146	1908	1908	1908	1908	0
298	20241126	153200	18925146	1908	1908	1908	1908	0
299	20241126	153100	18925146	1908	1908	1908	1908	0
300	20241126	153000	18925146	1908	1908	1908	1908	167
301	20241126	152900	18606510	1909	1909	1909	1909	0
302	20241126	152800	18606510	1909	1909	1909	1909	0
303	20241126	152700	18606510	1909	1909	1909	1909	0
304	20241126	152600	18606510	1909	1909	1909	1909	0
305	20241126	152500	18606510	1909	1909	1909	1909	0
306	20241126	152400	18606510	1909	1909	1909	1909	0
307	20241126	152300	18606510	1909	1909	1909	1909	0
308	20241126	152200	18606510	1909	1909	1909	1909	0
309	20241126	152100	18606510	1909	1909	1909	1909	0
310	20241126	152000	18606510	1909	1909	1909	1909	0
311	20241126	151900	18606510	1909	1909	1909	1909	0
312	20241126	151800	18606510	1909	1909	1909	1909	0
313	20241126	151700	18606510	1909	1909	1909	1909	0
314	20241126	151600	18606510	1909	1909	1909	1909	0
315	20241126	151500	18606510	1909	1909	1909	1909	0
316	20241126	151400	18606510	1909	1909	1909	1909	0
317	20241126	151300	18606510	1909	1909	1909	1909	0
318	20241126	151200	18606510	1909	1909	1909	1909	0
319	20241126	151100	18606510	1909	1909	1909	1909	2
320	20241126	151000	18602692	1908	1908	1908	1908	0
321	20241126	150900	18602692	1908	1908	1908	1908	0
322	20241126	150800	18602692	1908	1908	1908	1908	0
323	20241126	150700	18602692	1908	1908	1908	1908	0
324	20241126	150600	18602692	1908	1908	1908	1908	0
325	20241126	150500	18602692	1908	1908	1908	1908	0
326	20241126	150400	18602692	1908	1908	1908	1908	0
327	20241126	150300	18602692	1908	1908	1908	1908	0
328	20241126	150200	18602692	1908	1908	1908	1908	0
329	20241126	150100	18602692	1908	1908	1908	1908	0
330	20241126	150000	18602692	1908	1908	1908	1908	0
331	20241126	145900	18602692	1908	1908	1908	1908	100
332	20241126	145800	18411892	1908	1908	1908	1908	0
333	20241126	145700	18411892	1908	1908	1908	1908	0
334	20241126	145600	18411892	1908	1908	1908	1908	0
335	20241126	145500	18411892	1908	1908	1908	1908	0
336	20241126	145400	18411892	1908	1908	1908	1908	0
337	20241126	145300	18411892	1908	1908	1908	1908	0
338	20241126	145200	18411892	1908	1908	1908	1908	0
339	20241126	145100	18411892	1908	1908	1908	1908	0
340	20241126	145000	18411892	1908	1908	1908	1908	26
341	20241126	144900	18362284	1908	1908	1908	1908	67
342	20241126	144800	18234448	1908	1908	1908	1908	0
343	20241126	144700	18234448	1908	1908	1908	1908	0
344	20241126	144600	18234448	1908	1908	1908	1908	0
345	20241126	144500	18234448	1908	1908	1908	1908	0
346	20241126	144400	18234448	1908	1908	1908	1908	233
347	20241126	144300	17789884	1908	1908	1908	1908	0
348	20241126	144200	17789884	1908	1908	1908	1908	0
349	20241126	144100	17789884	1908	1908	1908	1908	0
350	20241126	144000	17789884	1908	1908	1908	1908	0
351	20241126	143900	17789884	1908	1908	1908	1908	0
352	20241126	143800	17789884	1908	1908	1908	1908	0
353	20241126	143700	17789884	1908	1908	1908	1908	0
354	20241126	143600	17789884	1908	1908	1908	1908	0
355	20241126	143500	17789884	1908	1908	1908	1908	0
356	20241126	143400	17789884	1908	1908	1908	1908	0
357	20241126	143300	17789884	1908	1908	1908	1908	26
358	20241126	143200	17740276	1909	1909	1909	1909	0
359	20241126	143100	17740276	1909	1909	1909	1909	0
360	20241126	143000	17740276	1909	1909	1909	1909	0
361	20241126	142900	17740276	1909	1909	1909	1909	0
362	20241126	142800	17740276	1909	1909	1909	1909	0
363	20241126	142700	17740276	1909	1909	1909	1909	0
364	20241126	142600	17740276	1909	1909	1909	1909	0
365	20241126	142500	17740276	1909	1909	1909	1909	0
366	20241126	142400	17740276	1909	1909	1909	1909	0
367	20241126	142300	17740276	1909	1909	1909	1909	0
368	20241126	142200	17740276	1909	1909	1909	1909	1
369	20241126	142100	17738367	1908	1908	1908	1908	0
370	20241126	142000	17738367	1908	1908	1908	1908	0
371	20241126	141900	17738367	1908	1908	1908	1908	132
372	20241126	141800	17486511	1908	1908	1908	1908	0
373	20241126	141700	17486511	1908	1908	1908	1908	0
374	20241126	141600	17486511	1908	1908	1908	1908	26
375	20241126	141500	17436903	1908	1908	1908	1908	0
376	20241126	141400	17436903	1908	1908	1908	1908	0
377	20241126	141300	17436903	1908	1908	1908	1908	0
378	20241126	141200	17436903	1908	1908	1908	1908	0
379	20241126	141100	17436903	1908	1908	1908	1908	0
380	20241126	141000	17436903	1908	1908	1908	1908	0
381	20241126	140900	17436903	1908	1908	1908	1908	0
382	20241126	140800	17436903	1908	1908	1908	1908	0
383	20241126	140700	17436903	1908	1908	1908	1908	0
384	20241126	140600	17436903	1908	1908	1908	1908	0
385	20241126	140500	17436903	1908	1908	1908	1908	0
386	20241126	140400	17436903	1908	1908	1908	1908	0
387	20241126	140300	17436903	1908	1908	1908	1908	0
388	20241126	140200	17436903	1908	1908	1908	1908	0
389	20241126	140100	17436903	1908	1908	1908	1908	0
390	20241126	140000	17436903	1908	1908	1908	1908	0
391	20241126	135900	17436903	1908	1908	1908	1908	26
392	20241126	135800	17387295	1908	1908	1908	1908	0
393	20241126	135700	17387295	1908	1908	1908	1908	0
394	20241126	135600	17387295	1908	1908	1908	1908	0
395	20241126	135500	17387295	1908	1908	1908	1908	0
396	20241126	135400	17387295	1908	1908	1908	1908	0
397	20241126	135300	17387295	1908	1908	1908	1908	0
398	20241126	135200	17387295	1908	1908	1908	1908	0
399	20241126	135100	17387295	1908	1908	1908	1908	0
400	20241126	135000	17387295	1908	1908	1908	1908	0
401	20241126	134900	17387295	1908	1908	1908	1908	0
402	20241126	134800	17387295	1908	1908	1908	1908	0
403	20241126	134700	17387295	1908	1908	1908	1908	0
404	20241126	134600	17387295	1908	1908	1908	1908	0
405	20241126	134500	17387295	1908	1908	1908	1908	0
406	20241126	134400	17387295	1908	1908	1908	1908	2545
407	20241126	134300	12531435	1908	1908	1908	1908	100
408	20241126	134200	12340635	1908	1908	1908	1908	26
409	20241126	134100	12291027	1909	1909	1909	1909	80
410	20241126	134000	12138307	1909	1909	1909	1909	537
411	20241126	133900	11113174	1909	1909	1909	1909	0
412	20241126	133800	11113174	1909	1909	1909	1909	0
413	20241126	133700	11113174	1909	1909	1909	1909	0
414	20241126	133600	11113174	1909	1909	1909	1909	0
415	20241126	133500	11113174	1909	1909	1909	1909	0
416	20241126	133400	11113174	1909	1909	1909	1909	0
417	20241126	133300	11113174	1909	1909	1909	1909	0
418	20241126	133200	11113174	1909	1909	1909	1909	0
419	20241126	133100	11113174	1909	1909	1909	1909	0
420	20241126	133000	11113174	1909	1909	1909	1909	0
421	20241126	132900	11113174	1909	1909	1909	1909	0
422	20241126	132800	11113174	1909	1909	1909	1909	0
423	20241126	132700	11113174	1909	1909	1909	1909	0
424	20241126	132600	11113174	1909	1909	1909	1909	0
425	20241126	132500	11113174	1909	1909	1909	1909	26
426	20241126	132400	11063540	1909	1909	1909	1909	0
427	20241126	132300	11063540	1909	1909	1909	1909	0
428	20241126	132200	11063540	1909	1909	1909	1909	0
429	20241126	132100	11063540	1909	1909	1909	1909	0
430	20241126	132000	11063540	1909	1909	1909	1909	0
431	20241126	131900	11063540	1909	1909	1909	1909	0
432	20241126	131800	11063540	1909	1909	1909	1909	0
433	20241126	131700	11063540	1909	1909	1909	1909	0
434	20241126	131600	11063540	1909	1909	1909	1909	0
435	20241126	131500	11063540	1909	1909	1909	1909	0
436	20241126	131400	11063540	1909	1909	1909	1909	0
437	20241126	131300	11063540	1909	1909	1909	1909	0
438	20241126	131200	11063540	1909	1909	1909	1909	0
439	20241126	131100	11063540	1909	1909	1909	1909	0
440	20241126	131000	11063540	1909	1909	1909	1909	0
441	20241126	130900	11063540	1909	1909	1909	1909	26
442	20241126	130800	11013906	1909	1909	1909	1909	0
443	20241126	130700	11013906	1909	1909	1909	1909	0
444	20241126	130600	11013906	1909	1909	1909	1909	0
445	20241126	130500	11013906	1909	1909	1909	1909	0
446	20241126	130400	11013906	1909	1909	1909	1909	0
447	20241126	130300	11013906	1909	1909	1909	1909	0
448	20241126	130200	11013906	1909	1909	1909	1909	0
449	20241126	130100	11013906	1909	1909	1909	1909	0
450	20241126	130000	11013906	1909	1909	1909	1909	0
451	20241126	125900	11013906	1909	1909	1909	1909	0
452	20241126	125800	11013906	1909	1909	1909	1909	0
453	20241126	125700	11013906	1909	1909	1909	1909	0
454	20241126	125600	11013906	1909	1909	1909	1909	0
455	20241126	125500	11013906	1909	1909	1909	1909	0
456	20241126	125400	11013906	1909	1909	1909	1909	0
457	20241126	125300	11013906	1909	1909	1909	1909	0
458	20241126	125200	11013906	1909	1909	1909	1909	26
459	20241126	125100	10964272	1909	1909	1909	1909	0
460	20241126	125000	10964272	1909	1909	1909	1909	0
461	20241126	124900	10964272	1909	1909	1909	1909	0
462	20241126	124800	10964272	1909	1910	1910	1909	64
463	20241126	124700	10842086	1912	1912	1912	1912	0
464	20241126	124600	10842086	1912	1912	1912	1912	0
465	20241126	124500	10842086	1912	1912	1912	1912	0
466	20241126	124400	10842086	1912	1912	1912	1912	0
467	20241126	124300	10842086	1912	1912	1912	1912	0
468	20241126	124200	10842086	1912	1912	1912	1912	0
469	20241126	124100	10842086	1912	1912	1912	1912	0
470	20241126	124000	10842086	1912	1912	1912	1912	0
471	20241126	123900	10842086	1912	1912	1912	1912	0
472	20241126	123800	10842086	1912	1912	1912	1912	0
473	20241126	123700	10842086	1912	1912	1912	1912	0
474	20241126	123600	10842086	1912	1912	1912	1912	0
475	20241126	123500	10842086	1912	1910	1912	1909	29
476	20241126	123400	10786709	1910	1910	1910	1910	0
477	20241126	123300	10786709	1910	1910	1910	1910	0
478	20241126	123200	10786709	1910	1910	1910	1910	0
479	20241126	123100	10786709	1910	1910	1910	1910	0
480	20241126	123000	10786709	1910	1910	1910	1910	0
481	20241126	122900	10786709	1910	1910	1910	1910	0
482	20241126	122800	10786709	1910	1910	1910	1910	0
483	20241126	122700	10786709	1910	1910	1910	1910	0
484	20241126	122600	10786709	1910	1910	1910	1910	0
485	20241126	122500	10786709	1910	1910	1910	1910	0
486	20241126	122400	10786709	1910	1910	1910	1910	0
487	20241126	122300	10786709	1910	1910	1910	1910	0
488	20241126	122200	10786709	1910	1910	1910	1910	0
489	20241126	122100	10786709	1910	1910	1910	1910	0
490	20241126	122000	10786709	1910	1910	1910	1910	0
491	20241126	121900	10786709	1910	1910	1910	1910	0
492	20241126	121800	10786709	1910	1910	1910	1910	26
493	20241126	121700	10737049	1910	1910	1910	1910	0
494	20241126	121600	10737049	1910	1910	1910	1910	0
495	20241126	121500	10737049	1910	1910	1910	1910	0
496	20241126	121400	10737049	1910	1910	1910	1910	0
497	20241126	121300	10737049	1910	1910	1910	1910	0
498	20241126	121200	10737049	1910	1910	1910	1910	0
499	20241126	121100	10737049	1910	1910	1910	1910	0
500	20241126	121000	10737049	1910	1910	1910	1910	0
501	20241126	120900	10737049	1910	1910	1910	1910	0
502	20241126	120800	10737049	1910	1910	1910	1910	0
503	20241126	120700	10737049	1910	1910	1910	1910	0
504	20241126	120600	10737049	1910	1910	1910	1910	0
505	20241126	120500	10737049	1910	1910	1910	1910	0
506	20241126	120400	10737049	1910	1910	1910	1910	0
507	20241126	120300	10737049	1910	1910	1910	1910	0
508	20241126	120200	10737049	1910	1910	1910	1910	0
509	20241126	120100	10737049	1910	1910	1910	1910	0
510	20241126	120000	10737049	1910	1910	1910	1910	26
511	20241126	115900	10687389	1910	1910	1910	1910	0
512	20241126	115800	10687389	1910	1910	1910	1910	0
513	20241126	115700	10687389	1910	1910	1910	1910	0
514	20241126	115600	10687389	1910	1910	1910	1910	0
515	20241126	115500	10687389	1910	1910	1910	1910	0
516	20241126	115400	10687389	1910	1910	1910	1910	0
517	20241126	115300	10687389	1910	1910	1910	1910	0
518	20241126	115200	10687389	1910	1910	1910	1910	36
519	20241126	115100	10618629	1910	1910	1910	1910	0
520	20241126	115000	10618629	1910	1910	1910	1910	0
521	20241126	114900	10618629	1910	1910	1910	1910	0
522	20241126	114800	10618629	1910	1910	1910	1910	0
523	20241126	114700	10618629	1910	1910	1910	1910	0
524	20241126	114600	10618629	1910	1910	1910	1910	0
525	20241126	114500	10618629	1910	1910	1910	1910	0
526	20241126	114400	10618629	1910	1910	1910	1910	0
527	20241126	114300	10618629	1910	1912	1912	1910	26
528	20241126	114200	10568967	1913	1913	1913	1913	0
529	20241126	114100	10568967	1913	1913	1913	1913	0
530	20241126	114000	10568967	1913	1913	1913	1913	0
531	20241126	113900	10568967	1913	1913	1913	1913	0
532	20241126	113800	10568967	1913	1913	1913	1913	0
533	20241126	113700	10568967	1913	1913	1913	1913	0
534	20241126	113600	10568967	1913	1913	1913	1913	577
535	20241126	113500	9465166	1913	1913	1913	1913	0
536	20241126	113400	9465166	1913	1913	1913	1913	0
537	20241126	113300	9465166	1913	1913	1913	1913	0
538	20241126	113200	9465166	1913	1913	1913	1913	0
539	20241126	113100	9465166	1913	1913	1913	1913	0
540	20241126	113000	9465166	1913	1913	1913	1913	0
541	20241126	112900	9465166	1913	1913	1913	1913	0
542	20241126	112800	9465166	1913	1913	1913	1913	0
543	20241126	112700	9465166	1913	1913	1913	1913	0
544	20241126	112600	9465166	1913	1913	1913	1913	426
545	20241126	112500	8650228	1913	1913	1913	1913	0
546	20241126	112400	8650228	1913	1913	1913	1913	0
547	20241126	112300	8650228	1913	1913	1913	1913	0
548	20241126	112200	8650228	1913	1913	1913	1913	0
549	20241126	112100	8650228	1913	1913	1913	1913	0
550	20241126	112000	8650228	1913	1913	1913	1913	0
551	20241126	111900	8650228	1913	1913	1913	1913	0
552	20241126	111800	8650228	1913	1913	1913	1913	0
553	20241126	111700	8650228	1913	1913	1913	1913	15
554	20241126	111600	8621533	1913	1913	1913	1913	0
555	20241126	111500	8621533	1913	1913	1913	1913	0
556	20241126	111400	8621533	1913	1913	1913	1913	0
557	20241126	111300	8621533	1913	1913	1913	1913	0
558	20241126	111200	8621533	1913	1913	1913	1913	0
559	20241126	111100	8621533	1913	1913	1913	1913	0
560	20241126	111000	8621533	1913	1913	1913	1913	0
561	20241126	110900	8621533	1913	1913	1913	1913	27
562	20241126	110800	8569882	1913	1913	1913	1913	0
563	20241126	110700	8569882	1913	1913	1913	1913	0
564	20241126	110600	8569882	1913	1913	1913	1913	0
565	20241126	110500	8569882	1913	1913	1913	1913	0
566	20241126	110400	8569882	1913	1913	1913	1913	0
567	20241126	110300	8569882	1913	1913	1913	1913	0
568	20241126	110200	8569882	1913	1913	1913	1913	0
569	20241126	110100	8569882	1913	1913	1913	1913	0
570	20241126	110000	8569882	1913	1913	1913	1913	0
571	20241126	105900	8569882	1913	1913	1913	1913	0
572	20241126	105800	8569882	1913	1913	1913	1913	0
573	20241126	105700	8569882	1913	1913	1913	1913	0
574	20241126	105600	8569882	1913	1913	1913	1913	0
575	20241126	105500	8569882	1913	1913	1913	1913	0
576	20241126	105400	8569882	1913	1913	1913	1913	0
577	20241126	105300	8569882	1913	1913	1913	1913	0
578	20241126	105200	8569882	1913	1913	1913	1913	27
579	20241126	105100	8518231	1912	1912	1912	1912	0
580	20241126	105000	8518231	1912	1912	1912	1912	0
581	20241126	104900	8518231	1912	1912	1912	1912	0
582	20241126	104800	8518231	1912	1912	1912	1912	0
583	20241126	104700	8518231	1912	1912	1912	1912	0
584	20241126	104600	8518231	1912	1912	1912	1912	0
585	20241126	104500	8518231	1912	1912	1912	1912	0
586	20241126	104400	8518231	1912	1912	1912	1912	0
587	20241126	104300	8518231	1912	1912	1912	1912	0
588	20241126	104200	8518231	1912	1912	1912	1912	0
589	20241126	104100	8518231	1912	1912	1912	1912	0
590	20241126	104000	8518231	1912	1912	1912	1912	80
591	20241126	103900	8365271	1912	1912	1912	1912	0
592	20241126	103800	8365271	1912	1912	1912	1912	99
593	20241126	103700	8175983	1912	1912	1912	1912	0
594	20241126	103600	8175983	1912	1912	1912	1912	0
595	20241126	103500	8175983	1912	1912	1912	1912	27
596	20241126	103400	8124359	1916	1916	1916	1916	0
597	20241126	103300	8124359	1916	1916	1916	1916	1
598	20241126	103200	8122443	1916	1916	1916	1916	0
599	20241126	103100	8122443	1916	1916	1916	1916	1
600	20241126	103000	8120527	1916	1916	1916	1916	0
601	20241126	102900	8120527	1916	1916	1916	1916	0
602	20241126	102800	8120527	1916	1916	1916	1916	0
603	20241126	102700	8120527	1916	1916	1916	1916	0
604	20241126	102600	8120527	1916	1916	1916	1916	0
605	20241126	102500	8120527	1916	1916	1916	1916	0
606	20241126	102400	8120527	1916	1916	1916	1916	0
607	20241126	102300	8120527	1916	1916	1916	1916	0
608	20241126	102200	8120527	1916	1916	1916	1916	1
609	20241126	102100	8118611	1912	1912	1912	1912	0
610	20241126	102000	8118611	1912	1912	1912	1912	0
611	20241126	101900	8118611	1912	1912	1912	1912	0
612	20241126	101800	8118611	1912	1912	1912	1912	27
613	20241126	101700	8066987	1912	1912	1912	1912	100
614	20241126	101600	7875787	1915	1915	1915	1915	0
615	20241126	101500	7875787	1915	1915	1915	1915	0
616	20241126	101400	7875787	1915	1915	1915	1915	0
617	20241126	101300	7875787	1915	1913	1915	1913	128
618	20241126	101200	7630917	1913	1913	1913	1913	0
619	20241126	101100	7630917	1913	1913	1913	1913	0
620	20241126	101000	7630917	1913	1913	1913	1913	0
621	20241126	100900	7630917	1913	1913	1913	1913	0
622	20241126	100800	7630917	1913	1913	1913	1913	0
623	20241126	100700	7630917	1913	1913	1913	1913	0
624	20241126	100600	7630917	1913	1913	1913	1913	0
625	20241126	100500	7630917	1913	1913	1913	1913	0
626	20241126	100400	7630917	1913	1913	1913	1913	0
627	20241126	100300	7630917	1913	1910	1913	1910	5
628	20241126	100200	7621364	1909	1909	1909	1909	0
629	20241126	100100	7621364	1909	1909	1909	1909	27
630	20241126	100000	7569821	1909	1909	1909	1909	0
631	20241126	095900	7569821	1909	1909	1909	1909	0
632	20241126	095800	7569821	1909	1909	1909	1909	0
633	20241126	095700	7569821	1909	1909	1909	1909	0
634	20241126	095600	7569821	1909	1909	1909	1909	0
635	20241126	095500	7569821	1909	1909	1909	1909	0
636	20241126	095400	7569821	1909	1909	1909	1909	0
637	20241126	095300	7569821	1909	1909	1909	1909	0
638	20241126	095200	7569821	1909	1909	1909	1909	0
639	20241126	095100	7569821	1909	1909	1909	1909	0
640	20241126	095000	7569821	1909	1909	1909	1909	0
641	20241126	094900	7569821	1909	1909	1909	1909	0
642	20241126	094800	7569821	1909	1909	1909	1909	0
643	20241126	094700	7569821	1909	1909	1909	1909	0
644	20241126	094600	7569821	1909	1909	1909	1909	0
645	20241126	094500	7569821	1909	1909	1909	1909	0
646	20241126	094400	7569821	1909	1909	1909	1909	27
647	20241126	094300	7518278	1909	1909	1909	1909	0
648	20241126	094200	7518278	1909	1909	1909	1909	6
649	20241126	094100	7506824	1909	1909	1909	1909	0
650	20241126	094000	7506824	1909	1909	1909	1909	0
651	20241126	093900	7506824	1909	1909	1909	1909	0
652	20241126	093800	7506824	1909	1909	1909	1909	0
653	20241126	093700	7506824	1909	1909	1909	1909	0
654	20241126	093600	7506824	1909	1909	1909	1909	0
655	20241126	093500	7506824	1909	1907	1909	1907	2
656	20241126	093400	7503008	1904	1904	1904	1904	0
657	20241126	093300	7503008	1904	1904	1904	1904	0
658	20241126	093200	7503008	1904	1904	1904	1904	0
659	20241126	093100	7503008	1904	1904	1904	1904	0
660	20241126	093000	7503008	1904	1904	1904	1904	0
661	20241126	092900	7503008	1904	1901	1904	1901	3
662	20241126	092800	7497302	1883	1883	1883	1883	0
663	20241126	092700	7497302	1883	1902	1902	1883	27
664	20241126	092600	7446292	1910	1906	1910	1906	1389
665	20241126	092500	4794658	1906	1906	1906	1906	0
666	20241126	092400	4794658	1906	1906	1906	1906	1050
667	20241126	092300	2793358	1900	1900	1900	1900	0
668	20241126	092200	2793358	1900	1892	1900	1892	178
669	20241126	092100	2456574	1807	1807	1807	1807	0
670	20241126	092000	2456574	1807	1920	1920	1807	1251
671	20241126	091900	92255	1922	1922	1922	1922	0
672	20241126	091800	92255	1922	1922	1922	1922	0
673	20241126	091700	92255	1922	1922	1922	1922	0
674	20241126	091600	92255	1922	1921	1922	1921	37
675	20241126	091500	21142	1922	1922	1922	1922	0
676	20241126	091400	21142	1922	1922	1922	1922	0
677	20241126	091300	21142	1922	1922	1922	1922	0
678	20241126	091200	21142	1922	1922	1922	1922	0
679	20241126	091100	21142	1922	1922	1922	1922	0
680	20241126	091000	21142	1922	1922	1922	1922	0
681	20241126	090900	21142	1922	1922	1922	1922	0
682	20241126	090800	21142	1922	1922	1922	1922	0
683	20241126	090700	21142	1922	1922	1922	1922	0
684	20241126	090600	21142	1922	1922	1922	1922	1
685	20241126	090500	19220	1922	1922	1922	1922	0
686	20241126	090400	19220	1922	1922	1922	1922	0
687	20241126	090300	19220	1922	1922	1922	1922	10
688	20241126	090200	0	1922	1922	1922	1922	0
689	20241126	090100	0	1922	1922	1922	1922	0
690	20241126	090000	0	1922	1922	1922	1922	0