KissMeData/403360/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213700	1917910	8580	8580	8580	8580	100
3	20241126	213600	1917910	8580	8580	8580	8580	0
4	20241126	213500	1917910	8580	8580	8580	8580	0
5	20241126	213400	1917910	8580	8580	8580	8580	0
6	20241126	213300	1917910	8580	8580	8580	8580	0
7	20241126	213200	1917910	8580	8580	8580	8580	0
8	20241126	213100	1917910	8580	8580	8580	8580	0
9	20241126	213000	1917910	8580	8580	8580	8580	0
10	20241126	212900	1917910	8580	8580	8580	8580	0
11	20241126	212800	1917910	8580	8580	8580	8580	0
12	20241126	212700	1917910	8580	8580	8580	8580	0
13	20241126	212600	1917910	8580	8580	8580	8580	0
14	20241126	212500	1917910	8580	8580	8580	8580	0
15	20241126	212400	1917910	8580	8580	8580	8580	0
16	20241126	212300	1917910	8580	8580	8580	8580	0
17	20241126	212200	1917910	8580	8580	8580	8580	0
18	20241126	212100	1917910	8580	8580	8580	8580	0
19	20241126	212000	1917910	8580	8580	8580	8580	0
20	20241126	211900	1917910	8580	8580	8580	8580	0
21	20241126	211800	1917910	8580	8580	8580	8580	0
22	20241126	211700	1917910	8580	8580	8580	8580	0
23	20241126	211600	1917910	8580	8580	8580	8580	0
24	20241126	211500	1917910	8580	8580	8580	8580	0
25	20241126	211400	1917910	8580	8580	8580	8580	0
26	20241126	211300	1917910	8580	8580	8580	8580	0
27	20241126	211200	1917910	8580	8580	8580	8580	0
28	20241126	211100	1917910	8580	8580	8580	8580	0
29	20241126	211000	1917910	8580	8580	8580	8580	0
30	20241126	210900	1917910	8580	8580	8580	8580	0
31	20241126	210800	1917910	8580	8580	8580	8580	0
32	20241126	210700	1917910	8580	8580	8580	8580	100
33	20241126	210600	1917910	8580	8580	8580	8580	0
34	20241126	210500	1917910	8580	8580	8580	8580	0
35	20241126	210400	1917910	8580	8580	8580	8580	0
36	20241126	210300	1917910	8580	8580	8580	8580	0
37	20241126	210200	1917910	8580	8580	8580	8580	0
38	20241126	210100	1917910	8580	8580	8580	8580	0
39	20241126	210000	1917910	8580	8580	8580	8580	0
40	20241126	205900	1917910	8580	8580	8580	8580	0
41	20241126	205800	1917910	8580	8580	8580	8580	0
42	20241126	205700	1917910	8580	8580	8580	8580	0
43	20241126	205600	1917910	8580	8580	8580	8580	0
44	20241126	205500	1917910	8580	8580	8580	8580	0
45	20241126	205400	1917910	8580	8580	8580	8580	0
46	20241126	205300	1917910	8580	8580	8580	8580	0
47	20241126	205200	1917910	8580	8580	8580	8580	0
48	20241126	205100	1917910	8580	8580	8580	8580	0
49	20241126	205000	1917910	8580	8580	8580	8580	0
50	20241126	204900	1917910	8580	8580	8580	8580	0
51	20241126	204800	1917910	8580	8580	8580	8580	0
52	20241126	204700	1917910	8580	8580	8580	8580	0
53	20241126	204600	1917910	8580	8580	8580	8580	0
54	20241126	204500	1917910	8580	8580	8580	8580	0
55	20241126	204400	1917910	8580	8580	8580	8580	0
56	20241126	204300	1917910	8580	8580	8580	8580	0
57	20241126	204200	1917910	8580	8580	8580	8580	0
58	20241126	204100	1917910	8580	8580	8580	8580	0
59	20241126	204000	1917910	8580	8580	8580	8580	0
60	20241126	203900	1917910	8580	8580	8580	8580	0
61	20241126	203800	1917910	8580	8580	8580	8580	0
62	20241126	203700	1917910	8580	8580	8580	8580	100
63	20241126	203600	1917910	8580	8580	8580	8580	0
64	20241126	203500	1917910	8580	8580	8580	8580	0
65	20241126	203400	1917910	8580	8580	8580	8580	0
66	20241126	203300	1917910	8580	8580	8580	8580	0
67	20241126	203200	1917910	8580	8580	8580	8580	0
68	20241126	203100	1917910	8580	8580	8580	8580	0
69	20241126	203000	1917910	8580	8580	8580	8580	0
70	20241126	202900	1917910	8580	8580	8580	8580	0
71	20241126	202800	1917910	8580	8580	8580	8580	0
72	20241126	202700	1917910	8580	8580	8580	8580	0
73	20241126	202600	1917910	8580	8580	8580	8580	0
74	20241126	202500	1917910	8580	8580	8580	8580	0
75	20241126	202400	1917910	8580	8580	8580	8580	0
76	20241126	202300	1917910	8580	8580	8580	8580	0
77	20241126	202200	1917910	8580	8580	8580	8580	0
78	20241126	202100	1917910	8580	8580	8580	8580	0
79	20241126	202000	1917910	8580	8580	8580	8580	0
80	20241126	201900	1917910	8580	8580	8580	8580	0
81	20241126	201800	1917910	8580	8580	8580	8580	0
82	20241126	201700	1917910	8580	8580	8580	8580	0
83	20241126	201600	1917910	8580	8580	8580	8580	0
84	20241126	201500	1917910	8580	8580	8580	8580	0
85	20241126	201400	1917910	8580	8580	8580	8580	0
86	20241126	201300	1917910	8580	8580	8580	8580	0
87	20241126	201200	1917910	8580	8580	8580	8580	0
88	20241126	201100	1917910	8580	8580	8580	8580	0
89	20241126	201000	1917910	8580	8580	8580	8580	0
90	20241126	200900	1917910	8580	8580	8580	8580	0
91	20241126	200800	1917910	8580	8580	8580	8580	0
92	20241126	200700	1917910	8580	8580	8580	8580	100
93	20241126	200600	1917910	8580	8580	8580	8580	0
94	20241126	200500	1917910	8580	8580	8580	8580	0
95	20241126	200400	1917910	8580	8580	8580	8580	0
96	20241126	200300	1917910	8580	8580	8580	8580	0
97	20241126	200200	1917910	8580	8580	8580	8580	0
98	20241126	200100	1917910	8580	8580	8580	8580	0
99	20241126	200000	1917910	8580	8580	8580	8580	0
100	20241126	195900	1917910	8580	8580	8580	8580	0
101	20241126	195800	1917910	8580	8580	8580	8580	0
102	20241126	195700	1917910	8580	8580	8580	8580	0
103	20241126	195600	1917910	8580	8580	8580	8580	0
104	20241126	195500	1917910	8580	8580	8580	8580	0
105	20241126	195400	1917910	8580	8580	8580	8580	0
106	20241126	195300	1917910	8580	8580	8580	8580	0
107	20241126	195200	1917910	8580	8580	8580	8580	0
108	20241126	195100	1917910	8580	8580	8580	8580	0
109	20241126	195000	1917910	8580	8580	8580	8580	0
110	20241126	194900	1917910	8580	8580	8580	8580	0
111	20241126	194800	1917910	8580	8580	8580	8580	0
112	20241126	194700	1917910	8580	8580	8580	8580	0
113	20241126	194600	1917910	8580	8580	8580	8580	0
114	20241126	194500	1917910	8580	8580	8580	8580	0
115	20241126	194400	1917910	8580	8580	8580	8580	0
116	20241126	194300	1917910	8580	8580	8580	8580	0
117	20241126	194200	1917910	8580	8580	8580	8580	0
118	20241126	194100	1917910	8580	8580	8580	8580	0
119	20241126	194000	1917910	8580	8580	8580	8580	0
120	20241126	193900	1917910	8580	8580	8580	8580	0
121	20241126	193800	1917910	8580	8580	8580	8580	0
122	20241126	193700	1917910	8580	8580	8580	8580	100
123	20241126	193600	1917910	8580	8580	8580	8580	0
124	20241126	193500	1917910	8580	8580	8580	8580	0
125	20241126	193400	1917910	8580	8580	8580	8580	0
126	20241126	193300	1917910	8580	8580	8580	8580	0
127	20241126	193200	1917910	8580	8580	8580	8580	0
128	20241126	193100	1917910	8580	8580	8580	8580	0
129	20241126	193000	1917910	8580	8580	8580	8580	0
130	20241126	192900	1917910	8580	8580	8580	8580	0
131	20241126	192800	1917910	8580	8580	8580	8580	0
132	20241126	192700	1917910	8580	8580	8580	8580	0
133	20241126	192600	1917910	8580	8580	8580	8580	0
134	20241126	192500	1917910	8580	8580	8580	8580	0
135	20241126	192400	1917910	8580	8580	8580	8580	0
136	20241126	192300	1917910	8580	8580	8580	8580	0
137	20241126	192200	1917910	8580	8580	8580	8580	0
138	20241126	192100	1917910	8580	8580	8580	8580	0
139	20241126	192000	1917910	8580	8580	8580	8580	0
140	20241126	191900	1917910	8580	8580	8580	8580	0
141	20241126	191800	1917910	8580	8580	8580	8580	0
142	20241126	191700	1917910	8580	8580	8580	8580	0
143	20241126	191600	1917910	8580	8580	8580	8580	0
144	20241126	191500	1917910	8580	8580	8580	8580	0
145	20241126	191400	1917910	8580	8580	8580	8580	0
146	20241126	191300	1917910	8580	8580	8580	8580	0
147	20241126	191200	1917910	8580	8580	8580	8580	0
148	20241126	191100	1917910	8580	8580	8580	8580	0
149	20241126	191000	1917910	8580	8580	8580	8580	0
150	20241126	190900	1917910	8580	8580	8580	8580	0
151	20241126	190800	1917910	8580	8580	8580	8580	0
152	20241126	190700	1917910	8580	8580	8580	8580	100
153	20241126	190600	1917910	8580	8580	8580	8580	0
154	20241126	190500	1917910	8580	8580	8580	8580	0
155	20241126	190400	1917910	8580	8580	8580	8580	0
156	20241126	190300	1917910	8580	8580	8580	8580	0
157	20241126	190200	1917910	8580	8580	8580	8580	0
158	20241126	190100	1917910	8580	8580	8580	8580	0
159	20241126	190000	1917910	8580	8580	8580	8580	0
160	20241126	185900	1917910	8580	8580	8580	8580	0
161	20241126	185800	1917910	8580	8580	8580	8580	0
162	20241126	185700	1917910	8580	8580	8580	8580	0
163	20241126	185600	1917910	8580	8580	8580	8580	0
164	20241126	185500	1917910	8580	8580	8580	8580	0
165	20241126	185400	1917910	8580	8580	8580	8580	0
166	20241126	185300	1917910	8580	8580	8580	8580	0
167	20241126	185200	1917910	8580	8580	8580	8580	0
168	20241126	185100	1917910	8580	8580	8580	8580	0
169	20241126	185000	1917910	8580	8580	8580	8580	0
170	20241126	184900	1917910	8580	8580	8580	8580	0
171	20241126	184800	1917910	8580	8580	8580	8580	0
172	20241126	184700	1917910	8580	8580	8580	8580	0
173	20241126	184600	1917910	8580	8580	8580	8580	0
174	20241126	184500	1917910	8580	8580	8580	8580	0
175	20241126	184400	1917910	8580	8580	8580	8580	0
176	20241126	184300	1917910	8580	8580	8580	8580	0
177	20241126	184200	1917910	8580	8580	8580	8580	0
178	20241126	184100	1917910	8580	8580	8580	8580	0
179	20241126	184000	1917910	8580	8580	8580	8580	0
180	20241126	183900	1917910	8580	8580	8580	8580	0
181	20241126	183800	1917910	8580	8580	8580	8580	0
182	20241126	183700	1917910	8580	8580	8580	8580	100
183	20241126	183600	1917910	8580	8580	8580	8580	0
184	20241126	183500	1917910	8580	8580	8580	8580	0
185	20241126	183400	1917910	8580	8580	8580	8580	0
186	20241126	183300	1917910	8580	8580	8580	8580	0
187	20241126	183200	1917910	8580	8580	8580	8580	0
188	20241126	183100	1917910	8580	8580	8580	8580	0
189	20241126	183000	1917910	8580	8580	8580	8580	0
190	20241126	182900	1917910	8580	8580	8580	8580	0
191	20241126	182800	1917910	8580	8580	8580	8580	0
192	20241126	182700	1917910	8580	8580	8580	8580	0
193	20241126	182600	1917910	8580	8580	8580	8580	0
194	20241126	182500	1917910	8580	8580	8580	8580	0
195	20241126	182400	1917910	8580	8580	8580	8580	0
196	20241126	182300	1917910	8580	8580	8580	8580	0
197	20241126	182200	1917910	8580	8580	8580	8580	0
198	20241126	182100	1917910	8580	8580	8580	8580	0
199	20241126	182000	1917910	8580	8580	8580	8580	0
200	20241126	181900	1917910	8580	8580	8580	8580	0
201	20241126	181800	1917910	8580	8580	8580	8580	0
202	20241126	181700	1917910	8580	8580	8580	8580	0
203	20241126	181600	1917910	8580	8580	8580	8580	0
204	20241126	181500	1917910	8580	8580	8580	8580	0
205	20241126	181400	1917910	8580	8580	8580	8580	0
206	20241126	181300	1917910	8580	8580	8580	8580	0
207	20241126	181200	1917910	8580	8580	8580	8580	0
208	20241126	181100	1917910	8580	8580	8580	8580	0
209	20241126	181000	1917910	8580	8580	8580	8580	0
210	20241126	180900	1917910	8580	8580	8580	8580	0
211	20241126	180800	1917910	8580	8580	8580	8580	0
212	20241126	180700	1917910	8580	8580	8580	8580	100
213	20241126	180600	1917910	8580	8580	8580	8580	0
214	20241126	180500	1917910	8580	8580	8580	8580	0
215	20241126	180400	1917910	8580	8580	8580	8580	0
216	20241126	180300	1917910	8580	8580	8580	8580	0
217	20241126	180200	1917910	8580	8580	8580	8580	0
218	20241126	180100	1917910	8580	8580	8580	8580	0
219	20241126	180000	1917910	8580	8580	8580	8580	0
220	20241126	175900	1917910	8580	8580	8580	8580	0
221	20241126	175800	1917910	8580	8580	8580	8580	0
222	20241126	175700	1917910	8580	8580	8580	8580	0
223	20241126	175600	1917910	8580	8580	8580	8580	0
224	20241126	175500	1917910	8580	8580	8580	8580	0
225	20241126	175400	1917910	8580	8580	8580	8580	0
226	20241126	175300	1917910	8580	8580	8580	8580	0
227	20241126	175200	1917910	8580	8580	8580	8580	0
228	20241126	175100	1917910	8580	8580	8580	8580	0
229	20241126	175000	1917910	8580	8580	8580	8580	0
230	20241126	174900	1917910	8580	8580	8580	8580	0
231	20241126	174800	1917910	8580	8580	8580	8580	0
232	20241126	174700	1917910	8580	8580	8580	8580	0
233	20241126	174600	1917910	8580	8580	8580	8580	0
234	20241126	174500	1917910	8580	8580	8580	8580	0
235	20241126	174400	1917910	8580	8580	8580	8580	0
236	20241126	174300	1917910	8580	8580	8580	8580	0
237	20241126	174200	1917910	8580	8580	8580	8580	0
238	20241126	174100	1917910	8580	8580	8580	8580	0
239	20241126	174000	1917910	8580	8580	8580	8580	0
240	20241126	173900	1917910	8580	8580	8580	8580	0
241	20241126	173800	1917910	8580	8580	8580	8580	0
242	20241126	173700	1917910	8580	8580	8580	8580	100
243	20241126	173600	1917910	8580	8580	8580	8580	0
244	20241126	173500	1917910	8580	8580	8580	8580	0
245	20241126	173400	1917910	8580	8580	8580	8580	0
246	20241126	173300	1917910	8580	8580	8580	8580	0
247	20241126	173200	1917910	8580	8580	8580	8580	0
248	20241126	173100	1917910	8580	8580	8580	8580	0
249	20241126	173000	1917910	8580	8580	8580	8580	0
250	20241126	172900	1917910	8580	8580	8580	8580	0
251	20241126	172800	1917910	8580	8580	8580	8580	0
252	20241126	172700	1917910	8580	8580	8580	8580	0
253	20241126	172600	1917910	8580	8580	8580	8580	0
254	20241126	172500	1917910	8580	8580	8580	8580	0
255	20241126	172400	1917910	8580	8580	8580	8580	0
256	20241126	172300	1917910	8580	8580	8580	8580	0
257	20241126	172200	1917910	8580	8580	8580	8580	0
258	20241126	172100	1917910	8580	8580	8580	8580	0
259	20241126	172000	1917910	8580	8580	8580	8580	0
260	20241126	171900	1917910	8580	8580	8580	8580	0
261	20241126	171800	1917910	8580	8580	8580	8580	0
262	20241126	171700	1917910	8580	8580	8580	8580	0
263	20241126	171600	1917910	8580	8580	8580	8580	0
264	20241126	171500	1917910	8580	8580	8580	8580	0
265	20241126	171400	1917910	8580	8580	8580	8580	0
266	20241126	171300	1917910	8580	8580	8580	8580	0
267	20241126	171200	1917910	8580	8580	8580	8580	0
268	20241126	171100	1917910	8580	8580	8580	8580	0
269	20241126	171000	1917910	8580	8580	8580	8580	0
270	20241126	170900	1917910	8580	8580	8580	8580	0
271	20241126	170800	1917910	8580	8580	8580	8580	0
272	20241126	170700	1917910	8580	8580	8580	8580	100
273	20241126	170600	1917910	8580	8580	8580	8580	0
274	20241126	170500	1917910	8580	8580	8580	8580	0
275	20241126	170400	1917910	8580	8580	8580	8580	0
276	20241126	170300	1917910	8580	8580	8580	8580	0
277	20241126	170200	1917910	8580	8580	8580	8580	0
278	20241126	170100	1917910	8580	8580	8580	8580	0
279	20241126	170000	1917910	8580	8580	8580	8580	0
280	20241126	165900	1917910	8580	8580	8580	8580	0
281	20241126	165800	1917910	8580	8580	8580	8580	0
282	20241126	165700	1917910	8580	8580	8580	8580	0
283	20241126	165600	1917910	8580	8580	8580	8580	0
284	20241126	165500	1917910	8580	8580	8580	8580	0
285	20241126	165400	1917910	8580	8580	8580	8580	0
286	20241126	165300	1917910	8580	8580	8580	8580	0
287	20241126	165200	1917910	8580	8580	8580	8580	0
288	20241126	165100	1917910	8580	8580	8580	8580	0
289	20241126	165000	1917910	8580	8580	8580	8580	0
290	20241126	164900	1917910	8580	8580	8580	8580	0
291	20241126	164800	1917910	8580	8580	8580	8580	0
292	20241126	164700	1917910	8580	8580	8580	8580	0
293	20241126	164600	1917910	8580	8580	8580	8580	0
294	20241126	164500	1917910	8580	8580	8580	8580	0
295	20241126	164400	1917910	8580	8580	8580	8580	0
296	20241126	164300	1917910	8580	8580	8580	8580	0
297	20241126	164200	1917910	8580	8580	8580	8580	0
298	20241126	164100	1917910	8580	8580	8580	8580	0
299	20241126	164000	1917910	8580	8580	8580	8580	0
300	20241126	163900	1917910	8580	8580	8580	8580	0
301	20241126	163800	1917910	8580	8580	8580	8580	0
302	20241126	163700	1917910	8580	8580	8580	8580	100
303	20241126	163600	1917910	8580	8580	8580	8580	0
304	20241126	163500	1917910	8580	8580	8580	8580	0
305	20241126	163400	1917910	8580	8580	8580	8580	0
306	20241126	163300	1917910	8580	8580	8580	8580	0
307	20241126	163200	1917910	8580	8580	8580	8580	0
308	20241126	163100	1917910	8580	8580	8580	8580	0
309	20241126	163000	1917910	8580	8580	8580	8580	0
310	20241126	162900	1917910	8580	8580	8580	8580	0
311	20241126	162800	1917910	8580	8580	8580	8580	0
312	20241126	162700	1917910	8580	8580	8580	8580	0
313	20241126	162600	1917910	8580	8580	8580	8580	0
314	20241126	162500	1917910	8580	8580	8580	8580	0
315	20241126	162400	1917910	8580	8580	8580	8580	0
316	20241126	162300	1917910	8580	8580	8580	8580	0
317	20241126	162200	1917910	8580	8580	8580	8580	0
318	20241126	162100	1917910	8580	8580	8580	8580	0
319	20241126	162000	1917910	8580	8580	8580	8580	0
320	20241126	161900	1917910	8580	8580	8580	8580	0
321	20241126	161800	1917910	8580	8580	8580	8580	0
322	20241126	161700	1917910	8580	8580	8580	8580	0
323	20241126	161600	1917910	8580	8580	8580	8580	0
324	20241126	161500	1917910	8580	8580	8580	8580	0
325	20241126	161400	1917910	8580	8580	8580	8580	0
326	20241126	161300	1917910	8580	8580	8580	8580	0
327	20241126	161200	1917910	8580	8580	8580	8580	0
328	20241126	161100	1917910	8580	8580	8580	8580	0
329	20241126	161000	1917910	8580	8580	8580	8580	0
330	20241126	160900	1917910	8580	8580	8580	8580	0
331	20241126	160800	1917910	8580	8580	8580	8580	0
332	20241126	160700	1917910	8580	8580	8580	8580	100
333	20241126	160600	1917910	8580	8580	8580	8580	0
334	20241126	160500	1917910	8580	8580	8580	8580	0
335	20241126	160400	1917910	8580	8580	8580	8580	0
336	20241126	160300	1917910	8580	8580	8580	8580	0
337	20241126	160200	1917910	8580	8580	8580	8580	0
338	20241126	160100	1917910	8580	8580	8580	8580	0
339	20241126	160000	1917910	8580	8580	8580	8580	0
340	20241126	155900	1917910	8580	8580	8580	8580	0
341	20241126	155800	1917910	8580	8580	8580	8580	0
342	20241126	155700	1917910	8580	8580	8580	8580	0
343	20241126	155600	1917910	8580	8580	8580	8580	0
344	20241126	155500	1917910	8580	8580	8580	8580	0
345	20241126	155400	1917910	8580	8580	8580	8580	0
346	20241126	155300	1917910	8580	8580	8580	8580	0
347	20241126	155200	1917910	8580	8580	8580	8580	0
348	20241126	155100	1917910	8580	8580	8580	8580	0
349	20241126	155000	1917910	8580	8580	8580	8580	0
350	20241126	154900	1917910	8580	8580	8580	8580	0
351	20241126	154800	1917910	8580	8580	8580	8580	0
352	20241126	154700	1917910	8580	8580	8580	8580	0
353	20241126	154600	1917910	8580	8580	8580	8580	0
354	20241126	154500	1917910	8580	8580	8580	8580	0
355	20241126	154400	1917910	8580	8580	8580	8580	0
356	20241126	154300	1917910	8580	8580	8580	8580	0
357	20241126	154200	1917910	8580	8580	8580	8580	0
358	20241126	154100	1917910	8580	8580	8580	8580	0
359	20241126	154000	1917910	8580	8580	8580	8580	0
360	20241126	153900	1917910	8580	8580	8580	8580	0
361	20241126	153800	1917910	8580	8580	8580	8580	0
362	20241126	153700	1917910	8580	8580	8580	8580	100
363	20241126	153600	1917910	8580	8580	8580	8580	0
364	20241126	153500	1917910	8580	8580	8580	8580	0
365	20241126	153400	1917910	8580	8580	8580	8580	0
366	20241126	153300	1917910	8580	8580	8580	8580	0
367	20241126	153200	1917910	8580	8580	8580	8580	0
368	20241126	153100	1917910	8580	8580	8580	8580	0
369	20241126	153000	1917910	8580	8580	8580	8580	0
370	20241126	152900	1917910	8580	8580	8580	8580	0
371	20241126	152800	1917910	8580	8580	8580	8580	0
372	20241126	152700	1917910	8580	8580	8580	8580	0
373	20241126	152600	1917910	8580	8580	8580	8580	0
374	20241126	152500	1917910	8580	8580	8580	8580	0
375	20241126	152400	1917910	8580	8580	8580	8580	0
376	20241126	152300	1917910	8580	8580	8580	8580	0
377	20241126	152200	1917910	8580	8580	8580	8580	0
378	20241126	152100	1917910	8580	8580	8580	8580	0
379	20241126	152000	1917910	8580	8580	8580	8580	0
380	20241126	151900	1917910	8580	8580	8580	8580	0
381	20241126	151800	1917910	8580	8580	8580	8580	0
382	20241126	151700	1917910	8580	8580	8580	8580	0
383	20241126	151600	1917910	8580	8580	8580	8580	0
384	20241126	151500	1917910	8580	8580	8580	8580	0
385	20241126	151400	1917910	8580	8580	8580	8580	0
386	20241126	151300	1917910	8580	8580	8580	8580	0
387	20241126	151200	1917910	8580	8580	8580	8580	0
388	20241126	151100	1917910	8580	8580	8580	8580	0
389	20241126	151000	1917910	8580	8580	8580	8580	0
390	20241126	150900	1917910	8580	8580	8580	8580	0
391	20241126	150800	1917910	8580	8580	8580	8580	0
392	20241126	150700	1917910	8580	8580	8580	8580	100
393	20241126	150600	1059910	8580	8580	8580	8580	0
394	20241126	150500	1059910	8580	8580	8580	8580	0
395	20241126	150400	1059910	8580	8580	8580	8580	0
396	20241126	150300	1059910	8580	8580	8580	8580	0
397	20241126	150200	1059910	8580	8580	8580	8580	13
398	20241126	150100	948370	8750	8750	8750	8750	0
399	20241126	150000	948370	8750	8750	8750	8750	0
400	20241126	145900	948370	8750	8750	8750	8750	0
401	20241126	145800	948370	8750	8750	8750	8750	0
402	20241126	145700	948370	8750	8750	8750	8750	0
403	20241126	145600	948370	8750	8750	8750	8750	0
404	20241126	145500	948370	8750	8750	8750	8750	0
405	20241126	145400	948370	8750	8750	8750	8750	0
406	20241126	145300	948370	8750	8750	8750	8750	0
407	20241126	145200	948370	8750	8750	8750	8750	0
408	20241126	145100	948370	8750	8750	8750	8750	0
409	20241126	145000	948370	8750	8750	8750	8750	0
410	20241126	144900	948370	8750	8750	8750	8750	0
411	20241126	144800	948370	8750	8750	8750	8750	0
412	20241126	144700	948370	8750	8750	8750	8750	0
413	20241126	144600	948370	8750	8750	8750	8750	0
414	20241126	144500	948370	8750	8750	8750	8750	0
415	20241126	144400	948370	8750	8750	8750	8750	0
416	20241126	144300	948370	8750	8750	8750	8750	0
417	20241126	144200	948370	8750	8750	8750	8750	0
418	20241126	144100	948370	8750	8750	8750	8750	0
419	20241126	144000	948370	8750	8750	8750	8750	0
420	20241126	143900	948370	8750	8750	8750	8750	0
421	20241126	143800	948370	8750	8750	8750	8750	0
422	20241126	143700	948370	8750	8750	8750	8750	0
423	20241126	143600	948370	8750	8750	8750	8750	0
424	20241126	143500	948370	8750	8750	8750	8750	0
425	20241126	143400	948370	8750	8750	8750	8750	0
426	20241126	143300	948370	8750	8750	8750	8750	0
427	20241126	143200	948370	8750	8750	8750	8750	0
428	20241126	143100	948370	8750	8750	8750	8750	0
429	20241126	143000	948370	8750	8750	8750	8750	0
430	20241126	142900	948370	8750	8750	8750	8750	0
431	20241126	142800	948370	8750	8750	8750	8750	0
432	20241126	142700	948370	8750	8750	8750	8750	0
433	20241126	142600	948370	8750	8750	8750	8750	0
434	20241126	142500	948370	8750	8750	8750	8750	0
435	20241126	142400	948370	8750	8750	8750	8750	0
436	20241126	142300	948370	8750	8750	8750	8750	0
437	20241126	142200	948370	8750	8750	8750	8750	0
438	20241126	142100	948370	8750	8750	8750	8750	0
439	20241126	142000	948370	8750	8750	8750	8750	0
440	20241126	141900	948370	8750	8750	8750	8750	0
441	20241126	141800	948370	8750	8750	8750	8750	0
442	20241126	141700	948370	8750	8750	8750	8750	0
443	20241126	141600	948370	8750	8750	8750	8750	0
444	20241126	141500	948370	8750	8750	8750	8750	0
445	20241126	141400	948370	8750	8750	8750	8750	0
446	20241126	141300	948370	8750	8750	8750	8750	0
447	20241126	141200	948370	8750	8750	8750	8750	0
448	20241126	141100	948370	8750	8750	8750	8750	0
449	20241126	141000	948370	8750	8750	8750	8750	0
450	20241126	140900	948370	8750	8750	8750	8750	0
451	20241126	140800	948370	8750	8750	8750	8750	0
452	20241126	140700	948370	8750	8750	8750	8750	0
453	20241126	140600	948370	8750	8750	8750	8750	0
454	20241126	140500	948370	8750	8750	8750	8750	0
455	20241126	140400	948370	8750	8750	8750	8750	0
456	20241126	140300	948370	8750	8750	8750	8750	0
457	20241126	140200	948370	8750	8750	8750	8750	0
458	20241126	140100	948370	8750	8750	8750	8750	0
459	20241126	140000	948370	8750	8750	8750	8750	0
460	20241126	135900	948370	8750	8750	8750	8750	0
461	20241126	135800	948370	8750	8750	8750	8750	0
462	20241126	135700	948370	8750	8750	8750	8750	0
463	20241126	135600	948370	8750	8750	8750	8750	0
464	20241126	135500	948370	8750	8750	8750	8750	0
465	20241126	135400	948370	8750	8750	8750	8750	0
466	20241126	135300	948370	8750	8750	8750	8750	0
467	20241126	135200	948370	8750	8750	8750	8750	0
468	20241126	135100	948370	8750	8750	8750	8750	0
469	20241126	135000	948370	8750	8750	8750	8750	0
470	20241126	134900	948370	8750	8750	8750	8750	0
471	20241126	134800	948370	8750	8750	8750	8750	0
472	20241126	134700	948370	8750	8750	8750	8750	0
473	20241126	134600	948370	8750	8750	8750	8750	0
474	20241126	134500	948370	8750	8750	8750	8750	0
475	20241126	134400	948370	8750	8750	8750	8750	0
476	20241126	134300	948370	8750	8750	8750	8750	0
477	20241126	134200	948370	8750	8750	8750	8750	0
478	20241126	134100	948370	8750	8750	8750	8750	0
479	20241126	134000	948370	8750	8750	8750	8750	0
480	20241126	133900	948370	8750	8750	8750	8750	0
481	20241126	133800	948370	8750	8750	8750	8750	0
482	20241126	133700	948370	8750	8750	8750	8750	0
483	20241126	133600	948370	8750	8750	8750	8750	0
484	20241126	133500	948370	8750	8750	8750	8750	0
485	20241126	133400	948370	8750	8750	8750	8750	0
486	20241126	133300	948370	8750	8750	8750	8750	0
487	20241126	133200	948370	8750	8750	8750	8750	0
488	20241126	133100	948370	8750	8750	8750	8750	0
489	20241126	133000	948370	8750	8750	8750	8750	0
490	20241126	132900	948370	8750	8750	8750	8750	0
491	20241126	132800	948370	8750	8750	8750	8750	0
492	20241126	132700	948370	8750	8750	8750	8750	0
493	20241126	132600	948370	8750	8750	8750	8750	0
494	20241126	132500	948370	8750	8750	8750	8750	0
495	20241126	132400	948370	8750	8750	8750	8750	0
496	20241126	132300	948370	8750	8750	8750	8750	0
497	20241126	132200	948370	8750	8750	8750	8750	0
498	20241126	132100	948370	8750	8750	8750	8750	0
499	20241126	132000	948370	8750	8750	8750	8750	0
500	20241126	131900	948370	8750	8750	8750	8750	0
501	20241126	131800	948370	8750	8750	8750	8750	0
502	20241126	131700	948370	8750	8750	8750	8750	0
503	20241126	131600	948370	8750	8750	8750	8750	0
504	20241126	131500	948370	8750	8750	8750	8750	0
505	20241126	131400	948370	8750	8750	8750	8750	0
506	20241126	131300	948370	8750	8750	8750	8750	0
507	20241126	131200	948370	8750	8750	8750	8750	0
508	20241126	131100	948370	8750	8750	8750	8750	0
509	20241126	131000	948370	8750	8750	8750	8750	0
510	20241126	130900	948370	8750	8750	8750	8750	4
511	20241126	130800	913370	8880	8880	8880	8880	0
512	20241126	130700	913370	8880	8880	8880	8880	0
513	20241126	130600	913370	8880	8880	8880	8880	0
514	20241126	130500	913370	8880	8880	8880	8880	0
515	20241126	130400	913370	8880	8880	8880	8880	0
516	20241126	130300	913370	8880	8880	8880	8880	0
517	20241126	130200	913370	8880	8880	8880	8880	0
518	20241126	130100	913370	8880	8880	8880	8880	0
519	20241126	130000	913370	8880	8880	8880	8880	0
520	20241126	125900	913370	8880	8880	8880	8880	0
521	20241126	125800	913370	8880	8880	8880	8880	0
522	20241126	125700	913370	8880	8880	8880	8880	0
523	20241126	125600	913370	8880	8880	8880	8880	0
524	20241126	125500	913370	8880	8880	8880	8880	0
525	20241126	125400	913370	8880	8880	8880	8880	0
526	20241126	125300	913370	8880	8880	8880	8880	0
527	20241126	125200	913370	8880	8880	8880	8880	0
528	20241126	125100	913370	8880	8880	8880	8880	0
529	20241126	125000	913370	8880	8880	8880	8880	0
530	20241126	124900	913370	8880	8880	8880	8880	0
531	20241126	124800	913370	8880	8880	8880	8880	0
532	20241126	124700	913370	8880	8880	8880	8880	0
533	20241126	124600	913370	8880	8880	8880	8880	0
534	20241126	124500	913370	8880	8880	8880	8880	0
535	20241126	124400	913370	8880	8880	8880	8880	0
536	20241126	124300	913370	8880	8880	8880	8880	0
537	20241126	124200	913370	8880	8880	8880	8880	0
538	20241126	124100	913370	8880	8880	8880	8880	0
539	20241126	124000	913370	8880	8880	8880	8880	0
540	20241126	123900	913370	8880	8880	8880	8880	0
541	20241126	123800	913370	8880	8880	8880	8880	0
542	20241126	123700	913370	8880	8880	8880	8880	0
543	20241126	123600	913370	8880	8880	8880	8880	0
544	20241126	123500	913370	8880	8880	8880	8880	0
545	20241126	123400	913370	8880	8880	8880	8880	0
546	20241126	123300	913370	8880	8880	8880	8880	0
547	20241126	123200	913370	8880	8880	8880	8880	0
548	20241126	123100	913370	8880	8880	8880	8880	0
549	20241126	123000	913370	8880	8880	8880	8880	0
550	20241126	122900	913370	8880	8880	8880	8880	0
551	20241126	122800	913370	8880	8880	8880	8880	0
552	20241126	122700	913370	8880	8880	8880	8880	0
553	20241126	122600	913370	8880	8880	8880	8880	0
554	20241126	122500	913370	8880	8880	8880	8880	0
555	20241126	122400	913370	8880	8880	8880	8880	0
556	20241126	122300	913370	8880	8880	8880	8880	0
557	20241126	122200	913370	8880	8880	8880	8880	0
558	20241126	122100	913370	8880	8880	8880	8880	0
559	20241126	122000	913370	8880	8880	8880	8880	0
560	20241126	121900	913370	8880	8880	8880	8880	0
561	20241126	121800	913370	8880	8880	8880	8880	0
562	20241126	121700	913370	8880	8880	8880	8880	0
563	20241126	121600	913370	8880	8880	8880	8880	0
564	20241126	121500	913370	8880	8880	8880	8880	0
565	20241126	121400	913370	8880	8880	8880	8880	0
566	20241126	121300	913370	8880	8880	8880	8880	0
567	20241126	121200	913370	8880	8880	8880	8880	0
568	20241126	121100	913370	8880	8880	8880	8880	0
569	20241126	121000	913370	8880	8880	8880	8880	0
570	20241126	120900	913370	8880	8880	8880	8880	0
571	20241126	120800	913370	8880	8880	8880	8880	0
572	20241126	120700	913370	8880	8880	8880	8880	0
573	20241126	120600	913370	8880	8880	8880	8880	0
574	20241126	120500	913370	8880	8880	8880	8880	0
575	20241126	120400	913370	8880	8880	8880	8880	0
576	20241126	120300	913370	8880	8880	8880	8880	0
577	20241126	120200	913370	8880	8880	8880	8880	0
578	20241126	120100	913370	8880	8880	8880	8880	0
579	20241126	120000	913370	8880	8880	8880	8880	0
580	20241126	115900	913370	8880	8880	8880	8880	0
581	20241126	115800	913370	8880	8880	8880	8880	0
582	20241126	115700	913370	8880	8880	8880	8880	0
583	20241126	115600	913370	8880	8880	8880	8880	0
584	20241126	115500	913370	8880	8880	8880	8880	0
585	20241126	115400	913370	8880	8880	8880	8880	0
586	20241126	115300	913370	8880	8880	8880	8880	0
587	20241126	115200	913370	8880	8880	8880	8880	0
588	20241126	115100	913370	8880	8880	8880	8880	0
589	20241126	115000	913370	8880	8880	8880	8880	0
590	20241126	114900	913370	8880	8880	8880	8880	0
591	20241126	114800	913370	8880	8880	8880	8880	0
592	20241126	114700	913370	8880	8880	8880	8880	35
593	20241126	114600	602570	8580	8580	8580	8580	0
594	20241126	114500	602570	8580	8580	8580	8580	0
595	20241126	114400	602570	8580	8580	8580	8580	0
596	20241126	114300	602570	8580	8580	8580	8580	0
597	20241126	114200	602570	8580	8580	8580	8580	0
598	20241126	114100	602570	8580	8580	8580	8580	0
599	20241126	114000	602570	8580	8580	8580	8580	0
600	20241126	113900	602570	8580	8580	8580	8580	0
601	20241126	113800	602570	8580	8580	8580	8580	0
602	20241126	113700	602570	8580	8580	8580	8580	0
603	20241126	113600	602570	8580	8580	8580	8580	0
604	20241126	113500	602570	8580	8580	8580	8580	0
605	20241126	113400	602570	8580	8580	8580	8580	0
606	20241126	113300	602570	8580	8580	8580	8580	0
607	20241126	113200	602570	8580	8580	8580	8580	0
608	20241126	113100	602570	8580	8580	8580	8580	0
609	20241126	113000	602570	8580	8580	8580	8580	0
610	20241126	112900	602570	8580	8580	8580	8580	0
611	20241126	112800	602570	8580	8580	8580	8580	0
612	20241126	112700	602570	8580	8580	8580	8580	0
613	20241126	112600	602570	8580	8580	8580	8580	0
614	20241126	112500	602570	8580	8580	8580	8580	0
615	20241126	112400	602570	8580	8580	8580	8580	0
616	20241126	112300	602570	8580	8580	8580	8580	0
617	20241126	112200	602570	8580	8580	8580	8580	0
618	20241126	112100	602570	8580	8580	8580	8580	0
619	20241126	112000	602570	8580	8580	8580	8580	0
620	20241126	111900	602570	8580	8580	8580	8580	0
621	20241126	111800	602570	8580	8580	8580	8580	0
622	20241126	111700	602570	8580	8580	8580	8580	0
623	20241126	111600	602570	8580	8580	8580	8580	0
624	20241126	111500	602570	8580	8580	8580	8580	0
625	20241126	111400	602570	8580	8580	8580	8580	0
626	20241126	111300	602570	8580	8580	8580	8580	0
627	20241126	111200	602570	8580	8580	8580	8580	0
628	20241126	111100	602570	8580	8580	8580	8580	0
629	20241126	111000	602570	8580	8580	8580	8580	0
630	20241126	110900	602570	8580	8580	8580	8580	0
631	20241126	110800	602570	8580	8580	8580	8580	0
632	20241126	110700	602570	8580	8580	8580	8580	0
633	20241126	110600	602570	8580	8580	8580	8580	0
634	20241126	110500	602570	8580	8580	8580	8580	0
635	20241126	110400	602570	8580	8580	8580	8580	0
636	20241126	110300	602570	8580	8580	8580	8580	0
637	20241126	110200	602570	8580	8580	8580	8580	0
638	20241126	110100	602570	8580	8580	8580	8580	0
639	20241126	110000	602570	8580	8580	8580	8580	0
640	20241126	105900	602570	8580	8580	8580	8580	0
641	20241126	105800	602570	8580	8580	8580	8580	0
642	20241126	105700	602570	8580	8580	8580	8580	0
643	20241126	105600	602570	8580	8580	8580	8580	0
644	20241126	105500	602570	8580	8580	8580	8580	0
645	20241126	105400	602570	8580	8580	8580	8580	0
646	20241126	105300	602570	8580	8580	8580	8580	0
647	20241126	105200	602570	8580	8580	8580	8580	0
648	20241126	105100	602570	8580	8580	8580	8580	0
649	20241126	105000	602570	8580	8580	8580	8580	0
650	20241126	104900	602570	8580	8580	8580	8580	0
651	20241126	104800	602570	8580	8580	8580	8580	0
652	20241126	104700	602570	8580	8580	8580	8580	0
653	20241126	104600	602570	8580	8580	8580	8580	0
654	20241126	104500	602570	8580	8580	8580	8580	0
655	20241126	104400	602570	8580	8580	8580	8580	0
656	20241126	104300	602570	8580	8580	8580	8580	0
657	20241126	104200	602570	8580	8580	8580	8580	0
658	20241126	104100	602570	8580	8580	8580	8580	0
659	20241126	104000	602570	8580	8580	8580	8580	0
660	20241126	103900	602570	8580	8580	8580	8580	0
661	20241126	103800	602570	8580	8580	8580	8580	0
662	20241126	103700	602570	8580	8580	8580	8580	0
663	20241126	103600	602570	8580	8580	8580	8580	0
664	20241126	103500	602570	8580	8580	8580	8580	0
665	20241126	103400	602570	8580	8580	8580	8580	0
666	20241126	103300	602570	8580	8580	8580	8580	0
667	20241126	103200	602570	8580	8580	8580	8580	0
668	20241126	103100	602570	8580	8580	8580	8580	0
669	20241126	103000	602570	8580	8580	8580	8580	0
670	20241126	102900	602570	8580	8580	8580	8580	0
671	20241126	102800	602570	8580	8580	8580	8580	0
672	20241126	102700	602570	8580	8580	8580	8580	0
673	20241126	102600	602570	8580	8580	8580	8580	0
674	20241126	102500	602570	8580	8580	8580	8580	0
675	20241126	102400	602570	8580	8580	8580	8580	0
676	20241126	102300	602570	8580	8580	8580	8580	0
677	20241126	102200	602570	8580	8580	8580	8580	0
678	20241126	102100	602570	8580	8580	8580	8580	0
679	20241126	102000	602570	8580	8580	8580	8580	0
680	20241126	101900	602570	8580	8580	8580	8580	0
681	20241126	101800	602570	8580	8580	8580	8580	0
682	20241126	101700	602570	8580	8580	8580	8580	0
683	20241126	101600	602570	8580	8580	8580	8580	0
684	20241126	101500	602570	8580	8580	8580	8580	0
685	20241126	101400	602570	8580	8580	8580	8580	0
686	20241126	101300	602570	8580	8580	8580	8580	0
687	20241126	101200	602570	8580	8580	8580	8580	0
688	20241126	101100	602570	8580	8580	8580	8580	0
689	20241126	101000	602570	8580	8580	8580	8580	0
690	20241126	100900	602570	8580	8580	8580	8580	0
691	20241126	100800	602570	8580	8580	8580	8580	0
692	20241126	100700	602570	8580	8670	8670	8580	19
693	20241126	100600	438970	8900	8900	8900	8900	0
694	20241126	100500	438970	8900	8900	8900	8900	0
695	20241126	100400	438970	8900	8900	8900	8900	0
696	20241126	100300	438970	8900	8900	8900	8900	0
697	20241126	100200	438970	8900	8900	8900	8900	0
698	20241126	100100	438970	8900	8900	8900	8900	0
699	20241126	100000	438970	8900	8900	8900	8900	0
700	20241126	095900	438970	8900	8900	8900	8900	0
701	20241126	095800	438970	8900	8900	8900	8900	0
702	20241126	095700	438970	8900	8900	8900	8900	0
703	20241126	095600	438970	8900	8900	8900	8900	0
704	20241126	095500	438970	8900	8900	8900	8900	0
705	20241126	095400	438970	8900	8900	8900	8900	0
706	20241126	095300	438970	8900	8900	8900	8900	0
707	20241126	095200	438970	8900	8900	8900	8900	1
708	20241126	095100	430070	8670	8670	8670	8670	0
709	20241126	095000	430070	8670	8670	8670	8670	0
710	20241126	094900	430070	8670	8670	8670	8670	0
711	20241126	094800	430070	8670	8670	8670	8670	0
712	20241126	094700	430070	8670	8670	8670	8670	0
713	20241126	094600	430070	8670	8670	8670	8670	0
714	20241126	094500	430070	8670	8670	8670	8670	0
715	20241126	094400	430070	8670	8670	8670	8670	0
716	20241126	094300	430070	8670	8670	8670	8670	0
717	20241126	094200	430070	8670	8670	8670	8670	0
718	20241126	094100	430070	8670	8670	8670	8670	0
719	20241126	094000	430070	8670	8670	8670	8670	0
720	20241126	093900	430070	8670	8670	8670	8670	0
721	20241126	093800	430070	8670	8670	8670	8670	0
722	20241126	093700	430070	8670	8670	8670	8670	0
723	20241126	093600	430070	8670	8670	8670	8670	0
724	20241126	093500	430070	8670	8670	8670	8670	0
725	20241126	093400	430070	8670	8670	8670	8670	0
726	20241126	093300	430070	8670	8670	8670	8670	0
727	20241126	093200	430070	8670	8670	8670	8670	0
728	20241126	093100	430070	8670	8670	8670	8670	0
729	20241126	093000	430070	8670	8670	8670	8670	0
730	20241126	092900	430070	8670	8670	8670	8670	0
731	20241126	092800	430070	8670	8670	8670	8670	0
732	20241126	092700	430070	8670	8670	8670	8670	0
733	20241126	092600	430070	8670	8670	8670	8670	0
734	20241126	092500	430070	8670	8670	8670	8670	0
735	20241126	092400	430070	8670	8670	8670	8670	0
736	20241126	092300	430070	8670	8670	8670	8670	0
737	20241126	092200	430070	8670	8670	8670	8670	0
738	20241126	092100	430070	8670	8670	8670	8670	0
739	20241126	092000	430070	8670	8670	8670	8670	0
740	20241126	091900	430070	8670	8670	8670	8670	0
741	20241126	091800	430070	8670	8670	8670	8670	0
742	20241126	091700	430070	8670	8670	8670	8670	0
743	20241126	091600	430070	8670	8670	8670	8670	0
744	20241126	091500	430070	8670	8670	8670	8670	0
745	20241126	091400	430070	8670	8670	8670	8670	0
746	20241126	091300	430070	8670	8880	8880	8670	49
747	20241126	091200	0	8910	8910	8910	8910	0
748	20241126	091100	0	8910	8910	8910	8910	0
749	20241126	091000	0	8910	8910	8910	8910	0
750	20241126	090900	0	8910	8910	8910	8910	0
751	20241126	090800	0	8910	8910	8910	8910	0
752	20241126	090700	0	8910	8910	8910	8910	0
753	20241126	090600	0	8910	8910	8910	8910	0
754	20241126	090500	0	8910	8910	8910	8910	0
755	20241126	090400	0	8910	8910	8910	8910	0
756	20241126	090300	0	8910	8910	8910	8910	0
757	20241126	090200	0	8910	8910	8910	8910	0
758	20241126	090100	0	8910	8910	8910	8910	0
759	20241126	090000	0	8910	8910	8910	8910	0