KissMeData/006140/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184700	50862870	4470	4470	4470	4470	4534
3	20241126	184600	50862870	4470	4470	4470	4470	0
4	20241126	184500	50862870	4470	4470	4470	4470	0
5	20241126	184400	50862870	4470	4470	4470	4470	0
6	20241126	184300	50862870	4470	4470	4470	4470	0
7	20241126	184200	50862870	4470	4470	4470	4470	0
8	20241126	184100	50862870	4470	4470	4470	4470	0
9	20241126	184000	50862870	4470	4470	4470	4470	0
10	20241126	183900	50862870	4470	4470	4470	4470	0
11	20241126	183800	50862870	4470	4470	4470	4470	0
12	20241126	183700	50862870	4470	4470	4470	4470	0
13	20241126	183600	50862870	4470	4470	4470	4470	0
14	20241126	183500	50862870	4470	4470	4470	4470	0
15	20241126	183400	50862870	4470	4470	4470	4470	0
16	20241126	183300	50862870	4470	4470	4470	4470	0
17	20241126	183200	50862870	4470	4470	4470	4470	0
18	20241126	183100	50862870	4470	4470	4470	4470	0
19	20241126	183000	50862870	4470	4470	4470	4470	0
20	20241126	182900	50862870	4470	4470	4470	4470	0
21	20241126	182800	50862870	4470	4470	4470	4470	0
22	20241126	182700	50862870	4470	4470	4470	4470	0
23	20241126	182600	50862870	4470	4470	4470	4470	0
24	20241126	182500	50862870	4470	4470	4470	4470	0
25	20241126	182400	50862870	4470	4470	4470	4470	0
26	20241126	182300	50862870	4470	4470	4470	4470	0
27	20241126	182200	50862870	4470	4470	4470	4470	0
28	20241126	182100	50862870	4470	4470	4470	4470	0
29	20241126	182000	50862870	4470	4470	4470	4470	0
30	20241126	181900	50862870	4470	4470	4470	4470	0
31	20241126	181800	50862870	4470	4470	4470	4470	0
32	20241126	181700	50862870	4470	4470	4470	4470	4534
33	20241126	181600	50862870	4470	4470	4470	4470	0
34	20241126	181500	50862870	4470	4470	4470	4470	0
35	20241126	181400	50862870	4470	4470	4470	4470	0
36	20241126	181300	50862870	4470	4470	4470	4470	0
37	20241126	181200	50862870	4470	4470	4470	4470	0
38	20241126	181100	50862870	4470	4470	4470	4470	0
39	20241126	181000	50862870	4470	4470	4470	4470	0
40	20241126	180900	50862870	4470	4470	4470	4470	0
41	20241126	180800	50862870	4470	4470	4470	4470	0
42	20241126	180700	50862870	4470	4470	4470	4470	0
43	20241126	180600	50862870	4470	4470	4470	4470	0
44	20241126	180500	50862870	4470	4470	4470	4470	0
45	20241126	180400	50862870	4470	4470	4470	4470	0
46	20241126	180300	50862870	4470	4470	4470	4470	0
47	20241126	180200	50862870	4470	4470	4470	4470	0
48	20241126	180100	50862870	4470	4470	4470	4470	0
49	20241126	180000	50862870	4470	4470	4470	4470	0
50	20241126	175900	50862870	4470	4470	4470	4470	0
51	20241126	175800	50862870	4470	4470	4470	4470	0
52	20241126	175700	50862870	4470	4470	4470	4470	0
53	20241126	175600	50862870	4470	4470	4470	4470	0
54	20241126	175500	50862870	4470	4470	4470	4470	0
55	20241126	175400	50862870	4470	4470	4470	4470	0
56	20241126	175300	50862870	4470	4470	4470	4470	0
57	20241126	175200	50862870	4470	4470	4470	4470	0
58	20241126	175100	50862870	4470	4470	4470	4470	0
59	20241126	175000	50862870	4470	4470	4470	4470	0
60	20241126	174900	50862870	4470	4470	4470	4470	0
61	20241126	174800	50862870	4470	4470	4470	4470	0
62	20241126	174700	50862870	4470	4470	4470	4470	4534
63	20241126	174600	50862870	4470	4470	4470	4470	0
64	20241126	174500	50862870	4470	4470	4470	4470	0
65	20241126	174400	50862870	4470	4470	4470	4470	0
66	20241126	174300	50862870	4470	4470	4470	4470	0
67	20241126	174200	50862870	4470	4470	4470	4470	0
68	20241126	174100	50862870	4470	4470	4470	4470	0
69	20241126	174000	50862870	4470	4470	4470	4470	0
70	20241126	173900	50862870	4470	4470	4470	4470	0
71	20241126	173800	50862870	4470	4470	4470	4470	0
72	20241126	173700	50862870	4470	4470	4470	4470	0
73	20241126	173600	50862870	4470	4470	4470	4470	0
74	20241126	173500	50862870	4470	4470	4470	4470	0
75	20241126	173400	50862870	4470	4470	4470	4470	0
76	20241126	173300	50862870	4470	4470	4470	4470	0
77	20241126	173200	50862870	4470	4470	4470	4470	0
78	20241126	173100	50862870	4470	4470	4470	4470	0
79	20241126	173000	50862870	4470	4470	4470	4470	0
80	20241126	172900	50862870	4470	4470	4470	4470	0
81	20241126	172800	50862870	4470	4470	4470	4470	0
82	20241126	172700	50862870	4470	4470	4470	4470	0
83	20241126	172600	50862870	4470	4470	4470	4470	0
84	20241126	172500	50862870	4470	4470	4470	4470	0
85	20241126	172400	50862870	4470	4470	4470	4470	0
86	20241126	172300	50862870	4470	4470	4470	4470	0
87	20241126	172200	50862870	4470	4470	4470	4470	0
88	20241126	172100	50862870	4470	4470	4470	4470	0
89	20241126	172000	50862870	4470	4470	4470	4470	0
90	20241126	171900	50862870	4470	4470	4470	4470	0
91	20241126	171800	50862870	4470	4470	4470	4470	0
92	20241126	171700	50862870	4470	4470	4470	4470	4534
93	20241126	171600	50862870	4470	4470	4470	4470	0
94	20241126	171500	50862870	4470	4470	4470	4470	0
95	20241126	171400	50862870	4470	4470	4470	4470	0
96	20241126	171300	50862870	4470	4470	4470	4470	0
97	20241126	171200	50862870	4470	4470	4470	4470	0
98	20241126	171100	50862870	4470	4470	4470	4470	0
99	20241126	171000	50862870	4470	4470	4470	4470	0
100	20241126	170900	50862870	4470	4470	4470	4470	0
101	20241126	170800	50862870	4470	4470	4470	4470	0
102	20241126	170700	50862870	4470	4470	4470	4470	0
103	20241126	170600	50862870	4470	4470	4470	4470	0
104	20241126	170500	50862870	4470	4470	4470	4470	0
105	20241126	170400	50862870	4470	4470	4470	4470	0
106	20241126	170300	50862870	4470	4470	4470	4470	0
107	20241126	170200	50862870	4470	4470	4470	4470	0
108	20241126	170100	50862870	4470	4470	4470	4470	0
109	20241126	170000	50862870	4470	4470	4470	4470	0
110	20241126	165900	50862870	4470	4470	4470	4470	0
111	20241126	165800	50862870	4470	4470	4470	4470	0
112	20241126	165700	50862870	4470	4470	4470	4470	0
113	20241126	165600	50862870	4470	4470	4470	4470	0
114	20241126	165500	50862870	4470	4470	4470	4470	0
115	20241126	165400	50862870	4470	4470	4470	4470	0
116	20241126	165300	50862870	4470	4470	4470	4470	0
117	20241126	165200	50862870	4470	4470	4470	4470	0
118	20241126	165100	50862870	4470	4470	4470	4470	0
119	20241126	165000	50862870	4470	4470	4470	4470	0
120	20241126	164900	50862870	4470	4470	4470	4470	0
121	20241126	164800	50862870	4470	4470	4470	4470	0
122	20241126	164700	50862870	4470	4470	4470	4470	4534
123	20241126	164600	50862870	4470	4470	4470	4470	0
124	20241126	164500	50862870	4470	4470	4470	4470	0
125	20241126	164400	50862870	4470	4470	4470	4470	0
126	20241126	164300	50862870	4470	4470	4470	4470	0
127	20241126	164200	50862870	4470	4470	4470	4470	0
128	20241126	164100	50862870	4470	4470	4470	4470	0
129	20241126	164000	50862870	4470	4470	4470	4470	0
130	20241126	163900	50862870	4470	4470	4470	4470	0
131	20241126	163800	50862870	4470	4470	4470	4470	0
132	20241126	163700	50862870	4470	4470	4470	4470	0
133	20241126	163600	50862870	4470	4470	4470	4470	0
134	20241126	163500	50862870	4470	4470	4470	4470	0
135	20241126	163400	50862870	4470	4470	4470	4470	0
136	20241126	163300	50862870	4470	4470	4470	4470	0
137	20241126	163200	50862870	4470	4470	4470	4470	0
138	20241126	163100	50862870	4470	4470	4470	4470	0
139	20241126	163000	50862870	4470	4470	4470	4470	0
140	20241126	162900	50862870	4470	4470	4470	4470	0
141	20241126	162800	50862870	4470	4470	4470	4470	0
142	20241126	162700	50862870	4470	4470	4470	4470	0
143	20241126	162600	50862870	4470	4470	4470	4470	0
144	20241126	162500	50862870	4470	4470	4470	4470	0
145	20241126	162400	50862870	4470	4470	4470	4470	0
146	20241126	162300	50862870	4470	4470	4470	4470	0
147	20241126	162200	50862870	4470	4470	4470	4470	0
148	20241126	162100	50862870	4470	4470	4470	4470	0
149	20241126	162000	50862870	4470	4470	4470	4470	0
150	20241126	161900	50862870	4470	4470	4470	4470	0
151	20241126	161800	50862870	4470	4470	4470	4470	0
152	20241126	161700	50862870	4470	4470	4470	4470	4534
153	20241126	161600	50862870	4470	4470	4470	4470	0
154	20241126	161500	50862870	4470	4470	4470	4470	0
155	20241126	161400	50862870	4470	4470	4470	4470	0
156	20241126	161300	50862870	4470	4470	4470	4470	0
157	20241126	161200	50862870	4470	4470	4470	4470	0
158	20241126	161100	50862870	4470	4470	4470	4470	0
159	20241126	161000	50862870	4470	4470	4470	4470	0
160	20241126	160900	50862870	4470	4470	4470	4470	0
161	20241126	160800	50862870	4470	4470	4470	4470	0
162	20241126	160700	50862870	4470	4470	4470	4470	0
163	20241126	160600	50862870	4470	4470	4470	4470	0
164	20241126	160500	50862870	4470	4470	4470	4470	0
165	20241126	160400	50862870	4470	4470	4470	4470	0
166	20241126	160300	50862870	4470	4470	4470	4470	0
167	20241126	160200	50862870	4470	4470	4470	4470	0
168	20241126	160100	50862870	4470	4470	4470	4470	0
169	20241126	160000	50862870	4470	4470	4470	4470	0
170	20241126	155900	50862870	4470	4470	4470	4470	0
171	20241126	155800	50862870	4470	4470	4470	4470	0
172	20241126	155700	50862870	4470	4470	4470	4470	0
173	20241126	155600	50862870	4470	4470	4470	4470	0
174	20241126	155500	50862870	4470	4470	4470	4470	0
175	20241126	155400	50862870	4470	4470	4470	4470	0
176	20241126	155300	50862870	4470	4470	4470	4470	0
177	20241126	155200	50862870	4470	4470	4470	4470	0
178	20241126	155100	50862870	4470	4470	4470	4470	0
179	20241126	155000	50862870	4470	4470	4470	4470	0
180	20241126	154900	50862870	4470	4470	4470	4470	0
181	20241126	154800	50862870	4470	4470	4470	4470	0
182	20241126	154700	50862870	4470	4470	4470	4470	4534
183	20241126	154600	50862870	4470	4470	4470	4470	0
184	20241126	154500	50862870	4470	4470	4470	4470	0
185	20241126	154400	50862870	4470	4470	4470	4470	0
186	20241126	154300	50862870	4470	4470	4470	4470	0
187	20241126	154200	50862870	4470	4470	4470	4470	0
188	20241126	154100	50862870	4470	4470	4470	4470	0
189	20241126	154000	50862870	4470	4470	4470	4470	0
190	20241126	153900	50862870	4470	4470	4470	4470	0
191	20241126	153800	50862870	4470	4470	4470	4470	0
192	20241126	153700	50862870	4470	4470	4470	4470	0
193	20241126	153600	50862870	4470	4470	4470	4470	0
194	20241126	153500	50862870	4470	4470	4470	4470	0
195	20241126	153400	50862870	4470	4470	4470	4470	0
196	20241126	153300	50862870	4470	4470	4470	4470	0
197	20241126	153200	50862870	4470	4470	4470	4470	0
198	20241126	153100	50862870	4470	4470	4470	4470	0
199	20241126	153000	50862870	4470	4470	4470	4470	4534
200	20241126	152900	30595890	4470	4470	4470	4470	0
201	20241126	152800	30595890	4470	4470	4470	4470	0
202	20241126	152700	30595890	4470	4470	4470	4470	0
203	20241126	152600	30595890	4470	4470	4470	4470	0
204	20241126	152500	30595890	4470	4470	4470	4470	0
205	20241126	152400	30595890	4470	4470	4470	4470	0
206	20241126	152300	30595890	4470	4470	4470	4470	0
207	20241126	152200	30595890	4470	4470	4470	4470	0
208	20241126	152100	30595890	4470	4470	4470	4470	0
209	20241126	152000	30595890	4470	4470	4470	4470	0
210	20241126	151900	30595890	4470	4470	4470	4470	2
211	20241126	151800	30586950	4475	4475	4475	4475	0
212	20241126	151700	30586950	4475	4475	4475	4475	0
213	20241126	151600	30586950	4475	4470	4475	4470	10
214	20241126	151500	30542245	4475	4475	4475	4475	0
215	20241126	151400	30542245	4475	4475	4475	4475	0
216	20241126	151300	30542245	4475	4475	4475	4475	0
217	20241126	151200	30542245	4475	4475	4475	4475	0
218	20241126	151100	30542245	4475	4475	4475	4475	0
219	20241126	151000	30542245	4475	4475	4475	4475	14
220	20241126	150900	30479595	4480	4480	4480	4480	0
221	20241126	150800	30479595	4480	4480	4480	4480	0
222	20241126	150700	30479595	4480	4480	4480	4480	22
223	20241126	150600	30381035	4480	4480	4480	4480	0
224	20241126	150500	30381035	4480	4480	4480	4480	0
225	20241126	150400	30381035	4480	4480	4480	4480	0
226	20241126	150300	30381035	4480	4480	4480	4480	0
227	20241126	150200	30381035	4480	4480	4480	4480	0
228	20241126	150100	30381035	4480	4460	4480	4460	2
229	20241126	150000	30372095	4485	4485	4485	4485	0
230	20241126	145900	30372095	4485	4485	4485	4485	60
231	20241126	145800	30102995	4490	4490	4490	4490	0
232	20241126	145700	30102995	4490	4490	4490	4490	0
233	20241126	145600	30102995	4490	4490	4490	4490	0
234	20241126	145500	30102995	4490	4475	4490	4475	300
235	20241126	145400	28756535	4490	4490	4490	4490	0
236	20241126	145300	28756535	4490	4490	4490	4490	0
237	20241126	145200	28756535	4490	4490	4490	4490	0
238	20241126	145100	28756535	4490	4490	4490	4490	0
239	20241126	145000	28756535	4490	4490	4490	4490	0
240	20241126	144900	28756535	4490	4490	4490	4490	0
241	20241126	144800	28756535	4490	4490	4490	4490	0
242	20241126	144700	28756535	4490	4490	4490	4490	0
243	20241126	144600	28756535	4490	4490	4490	4490	0
244	20241126	144500	28756535	4490	4490	4490	4490	0
245	20241126	144400	28756535	4490	4490	4490	4490	0
246	20241126	144300	28756535	4490	4490	4490	4490	0
247	20241126	144200	28756535	4490	4490	4490	4490	0
248	20241126	144100	28756535	4490	4490	4490	4490	0
249	20241126	144000	28756535	4490	4490	4490	4490	0
250	20241126	143900	28756535	4490	4490	4490	4490	1
251	20241126	143800	28752045	4475	4475	4475	4475	0
252	20241126	143700	28752045	4475	4475	4475	4475	198
253	20241126	143600	27865995	4475	4475	4475	4475	0
254	20241126	143500	27865995	4475	4475	4475	4475	0
255	20241126	143400	27865995	4475	4475	4475	4475	0
256	20241126	143300	27865995	4475	4475	4475	4475	0
257	20241126	143200	27865995	4475	4475	4475	4475	0
258	20241126	143100	27865995	4475	4475	4475	4475	0
259	20241126	143000	27865995	4475	4475	4475	4475	0
260	20241126	142900	27865995	4475	4475	4475	4475	0
261	20241126	142800	27865995	4475	4475	4475	4475	0
262	20241126	142700	27865995	4475	4475	4475	4475	0
263	20241126	142600	27865995	4475	4475	4475	4475	0
264	20241126	142500	27865995	4475	4475	4475	4475	0
265	20241126	142400	27865995	4475	4475	4475	4475	0
266	20241126	142300	27865995	4475	4455	4475	4455	12
267	20241126	142200	27812515	4480	4480	4480	4480	0
268	20241126	142100	27812515	4480	4480	4480	4480	0
269	20241126	142000	27812515	4480	4460	4480	4450	101
270	20241126	141900	27362565	4485	4485	4485	4485	0
271	20241126	141800	27362565	4485	4485	4485	4485	0
272	20241126	141700	27362565	4485	4485	4485	4485	0
273	20241126	141600	27362565	4485	4485	4485	4485	0
274	20241126	141500	27362565	4485	4485	4485	4485	180
275	20241126	141400	26555265	4485	4485	4485	4485	0
276	20241126	141300	26555265	4485	4485	4485	4485	1
277	20241126	141200	26550780	4460	4460	4460	4460	0
278	20241126	141100	26550780	4460	4485	4485	4460	3
279	20241126	141000	26537375	4460	4460	4460	4460	23
280	20241126	140900	26434795	4460	4460	4460	4460	0
281	20241126	140800	26434795	4460	4460	4460	4460	0
282	20241126	140700	26434795	4460	4460	4460	4460	0
283	20241126	140600	26434795	4460	4460	4460	4460	0
284	20241126	140500	26434795	4460	4460	4460	4460	0
285	20241126	140400	26434795	4460	4460	4460	4460	0
286	20241126	140300	26434795	4460	4460	4460	4460	1
287	20241126	140200	26430335	4455	4455	4455	4455	0
288	20241126	140100	26430335	4455	4455	4455	4455	1
289	20241126	140000	26425880	4455	4455	4455	4455	0
290	20241126	135900	26425880	4455	4455	4455	4455	0
291	20241126	135800	26425880	4455	4455	4455	4455	0
292	20241126	135700	26425880	4455	4455	4455	4455	0
293	20241126	135600	26425880	4455	4455	4455	4455	0
294	20241126	135500	26425880	4455	4460	4460	4455	51
295	20241126	135400	26198425	4460	4460	4460	4460	0
296	20241126	135300	26198425	4460	4460	4460	4460	1
297	20241126	135200	26193965	4465	4465	4465	4465	0
298	20241126	135100	26193965	4465	4465	4465	4465	0
299	20241126	135000	26193965	4465	4465	4465	4465	0
300	20241126	134900	26193965	4465	4465	4465	4465	0
301	20241126	134800	26193965	4465	4465	4465	4465	0
302	20241126	134700	26193965	4465	4465	4465	4465	0
303	20241126	134600	26193965	4465	4465	4465	4465	13
304	20241126	134500	26135920	4470	4470	4470	4470	0
305	20241126	134400	26135920	4470	4470	4470	4470	0
306	20241126	134300	26135920	4470	4470	4470	4470	0
307	20241126	134200	26135920	4470	4470	4470	4470	0
308	20241126	134100	26135920	4470	4470	4470	4470	4
309	20241126	134000	26118040	4475	4475	4475	4475	0
310	20241126	133900	26118040	4475	4475	4475	4475	1
311	20241126	133800	26113565	4475	4475	4475	4475	0
312	20241126	133700	26113565	4475	4475	4475	4475	2
313	20241126	133600	26104615	4475	4475	4475	4475	0
314	20241126	133500	26104615	4475	4475	4475	4475	0
315	20241126	133400	26104615	4475	4475	4475	4475	0
316	20241126	133300	26104615	4475	4475	4475	4475	0
317	20241126	133200	26104615	4475	4475	4475	4475	0
318	20241126	133100	26104615	4475	4475	4475	4475	0
319	20241126	133000	26104615	4475	4475	4475	4475	0
320	20241126	132900	26104615	4475	4475	4475	4475	0
321	20241126	132800	26104615	4475	4475	4475	4475	0
322	20241126	132700	26104615	4475	4475	4475	4475	0
323	20241126	132600	26104615	4475	4475	4475	4475	0
324	20241126	132500	26104615	4475	4475	4475	4475	10
325	20241126	132400	26059865	4475	4475	4475	4475	0
326	20241126	132300	26059865	4475	4475	4475	4475	0
327	20241126	132200	26059865	4475	4475	4475	4475	0
328	20241126	132100	26059865	4475	4480	4480	4475	14
329	20241126	132000	25997150	4480	4480	4480	4480	0
330	20241126	131900	25997150	4480	4480	4480	4480	0
331	20241126	131800	25997150	4480	4480	4480	4480	0
332	20241126	131700	25997150	4480	4480	4480	4480	0
333	20241126	131600	25997150	4480	4480	4480	4480	0
334	20241126	131500	25997150	4480	4480	4480	4480	0
335	20241126	131400	25997150	4480	4480	4480	4480	0
336	20241126	131300	25997150	4480	4480	4480	4480	0
337	20241126	131200	25997150	4480	4480	4480	4480	0
338	20241126	131100	25997150	4480	4480	4480	4480	0
339	20241126	131000	25997150	4480	4480	4480	4480	0
340	20241126	130900	25997150	4480	4480	4480	4480	0
341	20241126	130800	25997150	4480	4480	4480	4480	0
342	20241126	130700	25997150	4480	4480	4480	4480	0
343	20241126	130600	25997150	4480	4480	4480	4480	0
344	20241126	130500	25997150	4480	4480	4480	4480	0
345	20241126	130400	25997150	4480	4480	4480	4480	0
346	20241126	130300	25997150	4480	4480	4480	4480	0
347	20241126	130200	25997150	4480	4480	4480	4480	0
348	20241126	130100	25997150	4480	4480	4480	4480	0
349	20241126	130000	25997150	4480	4480	4480	4480	0
350	20241126	125900	25997150	4480	4480	4480	4480	0
351	20241126	125800	25997150	4480	4480	4480	4480	0
352	20241126	125700	25997150	4480	4480	4480	4480	0
353	20241126	125600	25997150	4480	4480	4480	4480	0
354	20241126	125500	25997150	4480	4480	4480	4480	0
355	20241126	125400	25997150	4480	4480	4480	4480	0
356	20241126	125300	25997150	4480	4480	4480	4480	0
357	20241126	125200	25997150	4480	4480	4480	4480	0
358	20241126	125100	25997150	4480	4480	4480	4480	0
359	20241126	125000	25997150	4480	4480	4480	4480	0
360	20241126	124900	25997150	4480	4480	4480	4480	0
361	20241126	124800	25997150	4480	4480	4480	4480	0
362	20241126	124700	25997150	4480	4485	4485	4480	12
363	20241126	124600	25943340	4485	4485	4485	4485	0
364	20241126	124500	25943340	4485	4485	4485	4485	0
365	20241126	124400	25943340	4485	4485	4485	4485	0
366	20241126	124300	25943340	4485	4485	4485	4485	0
367	20241126	124200	25943340	4485	4485	4485	4485	5
368	20241126	124100	25920915	4490	4490	4490	4490	0
369	20241126	124000	25920915	4490	4490	4490	4490	0
370	20241126	123900	25920915	4490	4490	4490	4490	0
371	20241126	123800	25920915	4490	4490	4490	4490	0
372	20241126	123700	25920915	4490	4490	4490	4490	0
373	20241126	123600	25920915	4490	4490	4490	4490	0
374	20241126	123500	25920915	4490	4490	4490	4490	0
375	20241126	123400	25920915	4490	4490	4490	4490	0
376	20241126	123300	25920915	4490	4490	4490	4490	0
377	20241126	123200	25920915	4490	4490	4490	4490	0
378	20241126	123100	25920915	4490	4490	4490	4490	0
379	20241126	123000	25920915	4490	4490	4490	4490	0
380	20241126	122900	25920915	4490	4490	4490	4490	0
381	20241126	122800	25920915	4490	4490	4490	4490	0
382	20241126	122700	25920915	4490	4490	4490	4490	0
383	20241126	122600	25920915	4490	4490	4490	4490	0
384	20241126	122500	25920915	4490	4490	4490	4490	0
385	20241126	122400	25920915	4490	4490	4490	4490	0
386	20241126	122300	25920915	4490	4490	4490	4490	0
387	20241126	122200	25920915	4490	4490	4490	4490	0
388	20241126	122100	25920915	4490	4490	4490	4490	0
389	20241126	122000	25920915	4490	4490	4490	4490	1
390	20241126	121900	25916425	4480	4480	4480	4480	0
391	20241126	121800	25916425	4480	4480	4480	4480	0
392	20241126	121700	25916425	4480	4480	4480	4480	0
393	20241126	121600	25916425	4480	4480	4480	4480	0
394	20241126	121500	25916425	4480	4480	4480	4480	0
395	20241126	121400	25916425	4480	4480	4480	4480	0
396	20241126	121300	25916425	4480	4480	4480	4480	0
397	20241126	121200	25916425	4480	4480	4480	4480	0
398	20241126	121100	25916425	4480	4480	4480	4480	0
399	20241126	121000	25916425	4480	4480	4480	4480	0
400	20241126	120900	25916425	4480	4480	4480	4480	0
401	20241126	120800	25916425	4480	4480	4480	4480	1197
402	20241126	120700	20553865	4480	4480	4480	4480	0
403	20241126	120600	20553865	4480	4480	4480	4480	0
404	20241126	120500	20553865	4480	4480	4480	4480	0
405	20241126	120400	20553865	4480	4480	4480	4480	60
406	20241126	120300	20285065	4475	4475	4475	4475	0
407	20241126	120200	20285065	4475	4475	4475	4475	0
408	20241126	120100	20285065	4475	4475	4475	4475	0
409	20241126	120000	20285065	4475	4460	4475	4460	128
410	20241126	115900	19713475	4450	4450	4450	4450	0
411	20241126	115800	19713475	4450	4450	4450	4450	0
412	20241126	115700	19713475	4450	4450	4450	4450	0
413	20241126	115600	19713475	4450	4450	4450	4450	0
414	20241126	115500	19713475	4450	4450	4450	4450	0
415	20241126	115400	19713475	4450	4450	4450	4450	0
416	20241126	115300	19713475	4450	4450	4450	4450	0
417	20241126	115200	19713475	4450	4450	4450	4450	0
418	20241126	115100	19713475	4450	4450	4450	4450	0
419	20241126	115000	19713475	4450	4450	4450	4450	0
420	20241126	114900	19713475	4450	4450	4450	4450	0
421	20241126	114800	19713475	4450	4450	4450	4450	0
422	20241126	114700	19713475	4450	4450	4450	4450	0
423	20241126	114600	19713475	4450	4450	4450	4450	0
424	20241126	114500	19713475	4450	4450	4450	4450	0
425	20241126	114400	19713475	4450	4450	4450	4450	0
426	20241126	114300	19713475	4450	4450	4450	4450	0
427	20241126	114200	19713475	4450	4450	4450	4450	0
428	20241126	114100	19713475	4450	4450	4450	4450	0
429	20241126	114000	19713475	4450	4450	4450	4450	0
430	20241126	113900	19713475	4450	4450	4450	4450	0
431	20241126	113800	19713475	4450	4450	4450	4450	0
432	20241126	113700	19713475	4450	4450	4450	4450	0
433	20241126	113600	19713475	4450	4450	4450	4450	0
434	20241126	113500	19713475	4450	4450	4450	4450	0
435	20241126	113400	19713475	4450	4450	4450	4450	1
436	20241126	113300	19709025	4460	4460	4460	4460	0
437	20241126	113200	19709025	4460	4460	4460	4460	0
438	20241126	113100	19709025	4460	4460	4460	4460	0
439	20241126	113000	19709025	4460	4460	4460	4460	0
440	20241126	112900	19709025	4460	4460	4460	4460	0
441	20241126	112800	19709025	4460	4460	4460	4460	0
442	20241126	112700	19709025	4460	4460	4460	4460	0
443	20241126	112600	19709025	4460	4460	4460	4460	0
444	20241126	112500	19709025	4460	4460	4460	4460	0
445	20241126	112400	19709025	4460	4460	4460	4460	0
446	20241126	112300	19709025	4460	4460	4460	4460	0
447	20241126	112200	19709025	4460	4460	4460	4460	0
448	20241126	112100	19709025	4460	4460	4460	4460	0
449	20241126	112000	19709025	4460	4460	4460	4460	1
450	20241126	111900	19704565	4440	4450	4450	4440	7
451	20241126	111800	19673445	4450	4450	4450	4450	0
452	20241126	111700	19673445	4450	4450	4450	4450	0
453	20241126	111600	19673445	4450	4450	4450	4450	22
454	20241126	111500	19575545	4445	4445	4445	4445	0
455	20241126	111400	19575545	4445	4475	4475	4445	683
456	20241126	111300	16539340	4450	4450	4450	4450	0
457	20241126	111200	16539340	4450	4450	4450	4450	0
458	20241126	111100	16539340	4450	4450	4450	4450	302
459	20241126	111000	15195440	4480	4480	4480	4480	0
460	20241126	110900	15195440	4480	4480	4480	4480	0
461	20241126	110800	15195440	4480	4480	4480	4480	0
462	20241126	110700	15195440	4480	4480	4480	4480	0
463	20241126	110600	15195440	4480	4480	4480	4480	0
464	20241126	110500	15195440	4480	4480	4480	4480	0
465	20241126	110400	15195440	4480	4480	4480	4480	0
466	20241126	110300	15195440	4480	4480	4480	4480	0
467	20241126	110200	15195440	4480	4480	4480	4480	0
468	20241126	110100	15195440	4480	4480	4480	4480	0
469	20241126	110000	15195440	4480	4480	4480	4480	0
470	20241126	105900	15195440	4480	4480	4480	4480	0
471	20241126	105800	15195440	4480	4480	4480	4480	0
472	20241126	105700	15195440	4480	4480	4480	4480	0
473	20241126	105600	15195440	4480	4480	4480	4480	0
474	20241126	105500	15195440	4480	4480	4480	4480	0
475	20241126	105400	15195440	4480	4480	4480	4480	0
476	20241126	105300	15195440	4480	4480	4480	4480	0
477	20241126	105200	15195440	4480	4480	4480	4480	0
478	20241126	105100	15195440	4480	4480	4480	4480	0
479	20241126	105000	15195440	4480	4480	4480	4480	0
480	20241126	104900	15195440	4480	4480	4480	4480	0
481	20241126	104800	15195440	4480	4480	4480	4480	0
482	20241126	104700	15195440	4480	4480	4480	4480	0
483	20241126	104600	15195440	4480	4480	4480	4480	0
484	20241126	104500	15195440	4480	4480	4480	4480	0
485	20241126	104400	15195440	4480	4480	4480	4480	0
486	20241126	104300	15195440	4480	4480	4480	4480	0
487	20241126	104200	15195440	4480	4480	4480	4480	0
488	20241126	104100	15195440	4480	4450	4480	4445	221
489	20241126	104000	14212305	4480	4480	4480	4480	1
490	20241126	103900	14207825	4450	4450	4450	4450	2
491	20241126	103800	14198925	4480	4480	4480	4480	0
492	20241126	103700	14198925	4480	4480	4480	4480	0
493	20241126	103600	14198925	4480	4480	4480	4480	1
494	20241126	103500	14194445	4450	4475	4475	4450	2000
495	20241126	103400	5291660	4480	4480	4480	4480	0
496	20241126	103300	5291660	4480	4480	4480	4480	0
497	20241126	103200	5291660	4480	4480	4480	4480	0
498	20241126	103100	5291660	4480	4480	4480	4480	4
499	20241126	103000	5273740	4480	4480	4480	4480	0
500	20241126	102900	5273740	4480	4480	4480	4480	0
501	20241126	102800	5273740	4480	4480	4480	4480	0
502	20241126	102700	5273740	4480	4480	4480	4480	0
503	20241126	102600	5273740	4480	4480	4480	4480	0
504	20241126	102500	5273740	4480	4480	4480	4480	0
505	20241126	102400	5273740	4480	4480	4480	4480	0
506	20241126	102300	5273740	4480	4480	4480	4480	0
507	20241126	102200	5273740	4480	4480	4480	4480	0
508	20241126	102100	5273740	4480	4480	4480	4480	0
509	20241126	102000	5273740	4480	4480	4480	4480	100
510	20241126	101900	4825740	4480	4480	4480	4480	0
511	20241126	101800	4825740	4480	4480	4480	4480	0
512	20241126	101700	4825740	4480	4480	4480	4480	0
513	20241126	101600	4825740	4480	4480	4480	4480	0
514	20241126	101500	4825740	4480	4480	4480	4480	0
515	20241126	101400	4825740	4480	4480	4480	4480	0
516	20241126	101300	4825740	4480	4480	4480	4480	204
517	20241126	101200	3911820	4490	4490	4490	4490	0
518	20241126	101100	3911820	4490	4490	4490	4490	10
519	20241126	101000	3866920	4490	4490	4490	4490	0
520	20241126	100900	3866920	4490	4490	4490	4490	0
521	20241126	100800	3866920	4490	4490	4490	4490	0
522	20241126	100700	3866920	4490	4490	4490	4490	0
523	20241126	100600	3866920	4490	4490	4490	4490	0
524	20241126	100500	3866920	4490	4490	4490	4490	12
525	20241126	100400	3813040	4490	4490	4490	4490	0
526	20241126	100300	3813040	4490	4490	4490	4490	0
527	20241126	100200	3813040	4490	4490	4490	4490	0
528	20241126	100100	3813040	4490	4490	4490	4490	10
529	20241126	100000	3768140	4490	4490	4490	4490	0
530	20241126	095900	3768140	4490	4490	4490	4490	0
531	20241126	095800	3768140	4490	4490	4490	4490	0
532	20241126	095700	3768140	4490	4490	4490	4490	0
533	20241126	095600	3768140	4490	4490	4490	4490	0
534	20241126	095500	3768140	4490	4490	4490	4490	0
535	20241126	095400	3768140	4490	4490	4490	4490	1
536	20241126	095300	3763650	4490	4490	4490	4490	0
537	20241126	095200	3763650	4490	4490	4490	4490	1
538	20241126	095100	3759160	4480	4480	4480	4480	0
539	20241126	095000	3759160	4480	4480	4480	4480	0
540	20241126	094900	3759160	4480	4480	4480	4480	4
541	20241126	094800	3741240	4480	4480	4480	4480	33
542	20241126	094700	3593400	4480	4480	4480	4480	0
543	20241126	094600	3593400	4480	4480	4480	4480	2
544	20241126	094500	3584440	4480	4480	4480	4480	0
545	20241126	094400	3584440	4480	4480	4480	4480	1
546	20241126	094300	3579960	4480	4480	4480	4480	1
547	20241126	094200	3575480	4490	4490	4490	4490	0
548	20241126	094100	3575480	4490	4490	4490	4490	1
549	20241126	094000	3570990	4455	4455	4455	4455	0
550	20241126	093900	3570990	4455	4455	4455	4455	0
551	20241126	093800	3570990	4455	4455	4455	4455	0
552	20241126	093700	3570990	4455	4455	4455	4455	63
553	20241126	093600	3290325	4455	4460	4460	4455	19
554	20241126	093500	3205675	4465	4465	4465	4465	0
555	20241126	093400	3205675	4465	4465	4465	4465	2
556	20241126	093300	3196745	4470	4470	4470	4470	0
557	20241126	093200	3196745	4470	4470	4470	4470	0
558	20241126	093100	3196745	4470	4470	4470	4470	0
559	20241126	093000	3196745	4470	4470	4470	4470	0
560	20241126	092900	3196745	4470	4470	4470	4470	74
561	20241126	092800	2865965	4470	4475	4475	4470	179
562	20241126	092700	2065820	4470	4470	4470	4470	0
563	20241126	092600	2065820	4470	4470	4470	4470	0
564	20241126	092500	2065820	4470	4470	4470	4470	0
565	20241126	092400	2065820	4470	4470	4470	4470	0
566	20241126	092300	2065820	4470	4470	4470	4470	0
567	20241126	092200	2065820	4470	4475	4475	4470	5
568	20241126	092100	2043465	4480	4480	4480	4480	10
569	20241126	092000	1998665	4480	4490	4490	4480	20
570	20241126	091900	1908895	4490	4490	4490	4490	0
571	20241126	091800	1908895	4490	4490	4490	4490	112
572	20241126	091700	1406015	4470	4470	4470	4470	0
573	20241126	091600	1406015	4470	4475	4475	4470	90
574	20241126	091500	1003690	4470	4470	4470	4470	55
575	20241126	091400	757840	4470	4470	4470	4470	0
576	20241126	091300	757840	4470	4475	4475	4470	59
577	20241126	091200	494105	4480	4480	4480	4480	6
578	20241126	091100	467225	4490	4490	4490	4490	0
579	20241126	091000	467225	4490	4490	4490	4490	0
580	20241126	090900	467225	4490	4490	4490	4490	0
581	20241126	090800	467225	4490	4490	4490	4490	0
582	20241126	090700	467225	4490	4490	4490	4490	0
583	20241126	090600	467225	4490	4490	4490	4490	0
584	20241126	090500	467225	4490	4490	4490	4490	50
585	20241126	090400	242725	4490	4490	4490	4490	1
586	20241126	090300	238235	4495	4495	4495	4495	0
587	20241126	090200	238235	4495	4495	4495	4495	0
588	20241126	090100	238235	4495	4495	4495	4495	0
589	20241126	090000	238235	4495	4495	4495	4495	53