KissMeData/237750/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205400	38571940	4155	4155	4155	4155	216
3	20241126	205300	38571940	4155	4155	4155	4155	0
4	20241126	205200	38571940	4155	4155	4155	4155	0
5	20241126	205100	38571940	4155	4155	4155	4155	0
6	20241126	205000	38571940	4155	4155	4155	4155	0
7	20241126	204900	38571940	4155	4155	4155	4155	0
8	20241126	204800	38571940	4155	4155	4155	4155	0
9	20241126	204700	38571940	4155	4155	4155	4155	0
10	20241126	204600	38571940	4155	4155	4155	4155	0
11	20241126	204500	38571940	4155	4155	4155	4155	0
12	20241126	204400	38571940	4155	4155	4155	4155	0
13	20241126	204300	38571940	4155	4155	4155	4155	0
14	20241126	204200	38571940	4155	4155	4155	4155	0
15	20241126	204100	38571940	4155	4155	4155	4155	0
16	20241126	204000	38571940	4155	4155	4155	4155	0
17	20241126	203900	38571940	4155	4155	4155	4155	0
18	20241126	203800	38571940	4155	4155	4155	4155	0
19	20241126	203700	38571940	4155	4155	4155	4155	0
20	20241126	203600	38571940	4155	4155	4155	4155	0
21	20241126	203500	38571940	4155	4155	4155	4155	0
22	20241126	203400	38571940	4155	4155	4155	4155	0
23	20241126	203300	38571940	4155	4155	4155	4155	0
24	20241126	203200	38571940	4155	4155	4155	4155	0
25	20241126	203100	38571940	4155	4155	4155	4155	0
26	20241126	203000	38571940	4155	4155	4155	4155	0
27	20241126	202900	38571940	4155	4155	4155	4155	0
28	20241126	202800	38571940	4155	4155	4155	4155	0
29	20241126	202700	38571940	4155	4155	4155	4155	0
30	20241126	202600	38571940	4155	4155	4155	4155	0
31	20241126	202500	38571940	4155	4155	4155	4155	0
32	20241126	202400	38571940	4155	4155	4155	4155	216
33	20241126	202300	38571940	4155	4155	4155	4155	0
34	20241126	202200	38571940	4155	4155	4155	4155	0
35	20241126	202100	38571940	4155	4155	4155	4155	0
36	20241126	202000	38571940	4155	4155	4155	4155	0
37	20241126	201900	38571940	4155	4155	4155	4155	0
38	20241126	201800	38571940	4155	4155	4155	4155	0
39	20241126	201700	38571940	4155	4155	4155	4155	0
40	20241126	201600	38571940	4155	4155	4155	4155	0
41	20241126	201500	38571940	4155	4155	4155	4155	0
42	20241126	201400	38571940	4155	4155	4155	4155	0
43	20241126	201300	38571940	4155	4155	4155	4155	0
44	20241126	201200	38571940	4155	4155	4155	4155	0
45	20241126	201100	38571940	4155	4155	4155	4155	0
46	20241126	201000	38571940	4155	4155	4155	4155	0
47	20241126	200900	38571940	4155	4155	4155	4155	0
48	20241126	200800	38571940	4155	4155	4155	4155	0
49	20241126	200700	38571940	4155	4155	4155	4155	0
50	20241126	200600	38571940	4155	4155	4155	4155	0
51	20241126	200500	38571940	4155	4155	4155	4155	0
52	20241126	200400	38571940	4155	4155	4155	4155	0
53	20241126	200300	38571940	4155	4155	4155	4155	0
54	20241126	200200	38571940	4155	4155	4155	4155	0
55	20241126	200100	38571940	4155	4155	4155	4155	0
56	20241126	200000	38571940	4155	4155	4155	4155	0
57	20241126	195900	38571940	4155	4155	4155	4155	0
58	20241126	195800	38571940	4155	4155	4155	4155	0
59	20241126	195700	38571940	4155	4155	4155	4155	0
60	20241126	195600	38571940	4155	4155	4155	4155	0
61	20241126	195500	38571940	4155	4155	4155	4155	0
62	20241126	195400	38571940	4155	4155	4155	4155	216
63	20241126	195300	38571940	4155	4155	4155	4155	0
64	20241126	195200	38571940	4155	4155	4155	4155	0
65	20241126	195100	38571940	4155	4155	4155	4155	0
66	20241126	195000	38571940	4155	4155	4155	4155	0
67	20241126	194900	38571940	4155	4155	4155	4155	0
68	20241126	194800	38571940	4155	4155	4155	4155	0
69	20241126	194700	38571940	4155	4155	4155	4155	0
70	20241126	194600	38571940	4155	4155	4155	4155	0
71	20241126	194500	38571940	4155	4155	4155	4155	0
72	20241126	194400	38571940	4155	4155	4155	4155	0
73	20241126	194300	38571940	4155	4155	4155	4155	0
74	20241126	194200	38571940	4155	4155	4155	4155	0
75	20241126	194100	38571940	4155	4155	4155	4155	0
76	20241126	194000	38571940	4155	4155	4155	4155	0
77	20241126	193900	38571940	4155	4155	4155	4155	0
78	20241126	193800	38571940	4155	4155	4155	4155	0
79	20241126	193700	38571940	4155	4155	4155	4155	0
80	20241126	193600	38571940	4155	4155	4155	4155	0
81	20241126	193500	38571940	4155	4155	4155	4155	0
82	20241126	193400	38571940	4155	4155	4155	4155	0
83	20241126	193300	38571940	4155	4155	4155	4155	0
84	20241126	193200	38571940	4155	4155	4155	4155	0
85	20241126	193100	38571940	4155	4155	4155	4155	0
86	20241126	193000	38571940	4155	4155	4155	4155	0
87	20241126	192900	38571940	4155	4155	4155	4155	0
88	20241126	192800	38571940	4155	4155	4155	4155	0
89	20241126	192700	38571940	4155	4155	4155	4155	0
90	20241126	192600	38571940	4155	4155	4155	4155	0
91	20241126	192500	38571940	4155	4155	4155	4155	0
92	20241126	192400	38571940	4155	4155	4155	4155	216
93	20241126	192300	38571940	4155	4155	4155	4155	0
94	20241126	192200	38571940	4155	4155	4155	4155	0
95	20241126	192100	38571940	4155	4155	4155	4155	0
96	20241126	192000	38571940	4155	4155	4155	4155	0
97	20241126	191900	38571940	4155	4155	4155	4155	0
98	20241126	191800	38571940	4155	4155	4155	4155	0
99	20241126	191700	38571940	4155	4155	4155	4155	0
100	20241126	191600	38571940	4155	4155	4155	4155	0
101	20241126	191500	38571940	4155	4155	4155	4155	0
102	20241126	191400	38571940	4155	4155	4155	4155	0
103	20241126	191300	38571940	4155	4155	4155	4155	0
104	20241126	191200	38571940	4155	4155	4155	4155	0
105	20241126	191100	38571940	4155	4155	4155	4155	0
106	20241126	191000	38571940	4155	4155	4155	4155	0
107	20241126	190900	38571940	4155	4155	4155	4155	0
108	20241126	190800	38571940	4155	4155	4155	4155	0
109	20241126	190700	38571940	4155	4155	4155	4155	0
110	20241126	190600	38571940	4155	4155	4155	4155	0
111	20241126	190500	38571940	4155	4155	4155	4155	0
112	20241126	190400	38571940	4155	4155	4155	4155	0
113	20241126	190300	38571940	4155	4155	4155	4155	0
114	20241126	190200	38571940	4155	4155	4155	4155	0
115	20241126	190100	38571940	4155	4155	4155	4155	0
116	20241126	190000	38571940	4155	4155	4155	4155	0
117	20241126	185900	38571940	4155	4155	4155	4155	0
118	20241126	185800	38571940	4155	4155	4155	4155	0
119	20241126	185700	38571940	4155	4155	4155	4155	0
120	20241126	185600	38571940	4155	4155	4155	4155	0
121	20241126	185500	38571940	4155	4155	4155	4155	0
122	20241126	185400	38571940	4155	4155	4155	4155	216
123	20241126	185300	38571940	4155	4155	4155	4155	0
124	20241126	185200	38571940	4155	4155	4155	4155	0
125	20241126	185100	38571940	4155	4155	4155	4155	0
126	20241126	185000	38571940	4155	4155	4155	4155	0
127	20241126	184900	38571940	4155	4155	4155	4155	0
128	20241126	184800	38571940	4155	4155	4155	4155	0
129	20241126	184700	38571940	4155	4155	4155	4155	0
130	20241126	184600	38571940	4155	4155	4155	4155	0
131	20241126	184500	38571940	4155	4155	4155	4155	0
132	20241126	184400	38571940	4155	4155	4155	4155	0
133	20241126	184300	38571940	4155	4155	4155	4155	0
134	20241126	184200	38571940	4155	4155	4155	4155	0
135	20241126	184100	38571940	4155	4155	4155	4155	0
136	20241126	184000	38571940	4155	4155	4155	4155	0
137	20241126	183900	38571940	4155	4155	4155	4155	0
138	20241126	183800	38571940	4155	4155	4155	4155	0
139	20241126	183700	38571940	4155	4155	4155	4155	0
140	20241126	183600	38571940	4155	4155	4155	4155	0
141	20241126	183500	38571940	4155	4155	4155	4155	0
142	20241126	183400	38571940	4155	4155	4155	4155	0
143	20241126	183300	38571940	4155	4155	4155	4155	0
144	20241126	183200	38571940	4155	4155	4155	4155	0
145	20241126	183100	38571940	4155	4155	4155	4155	0
146	20241126	183000	38571940	4155	4155	4155	4155	0
147	20241126	182900	38571940	4155	4155	4155	4155	0
148	20241126	182800	38571940	4155	4155	4155	4155	0
149	20241126	182700	38571940	4155	4155	4155	4155	0
150	20241126	182600	38571940	4155	4155	4155	4155	0
151	20241126	182500	38571940	4155	4155	4155	4155	0
152	20241126	182400	38571940	4155	4155	4155	4155	216
153	20241126	182300	38571940	4155	4155	4155	4155	0
154	20241126	182200	38571940	4155	4155	4155	4155	0
155	20241126	182100	38571940	4155	4155	4155	4155	0
156	20241126	182000	38571940	4155	4155	4155	4155	0
157	20241126	181900	38571940	4155	4155	4155	4155	0
158	20241126	181800	38571940	4155	4155	4155	4155	0
159	20241126	181700	38571940	4155	4155	4155	4155	0
160	20241126	181600	38571940	4155	4155	4155	4155	0
161	20241126	181500	38571940	4155	4155	4155	4155	0
162	20241126	181400	38571940	4155	4155	4155	4155	0
163	20241126	181300	38571940	4155	4155	4155	4155	0
164	20241126	181200	38571940	4155	4155	4155	4155	0
165	20241126	181100	38571940	4155	4155	4155	4155	0
166	20241126	181000	38571940	4155	4155	4155	4155	0
167	20241126	180900	38571940	4155	4155	4155	4155	0
168	20241126	180800	38571940	4155	4155	4155	4155	0
169	20241126	180700	38571940	4155	4155	4155	4155	0
170	20241126	180600	38571940	4155	4155	4155	4155	0
171	20241126	180500	38571940	4155	4155	4155	4155	0
172	20241126	180400	38571940	4155	4155	4155	4155	0
173	20241126	180300	38571940	4155	4155	4155	4155	0
174	20241126	180200	38571940	4155	4155	4155	4155	0
175	20241126	180100	38571940	4155	4155	4155	4155	0
176	20241126	180000	38571940	4155	4155	4155	4155	0
177	20241126	175900	38571940	4155	4155	4155	4155	0
178	20241126	175800	38571940	4155	4155	4155	4155	0
179	20241126	175700	38571940	4155	4155	4155	4155	0
180	20241126	175600	38571940	4155	4155	4155	4155	0
181	20241126	175500	38571940	4155	4155	4155	4155	0
182	20241126	175400	38571940	4155	4155	4155	4155	216
183	20241126	175300	38571940	4155	4155	4155	4155	0
184	20241126	175200	38571940	4155	4155	4155	4155	0
185	20241126	175100	38571940	4155	4155	4155	4155	0
186	20241126	175000	38571940	4155	4155	4155	4155	0
187	20241126	174900	38571940	4155	4155	4155	4155	0
188	20241126	174800	38571940	4155	4155	4155	4155	0
189	20241126	174700	38571940	4155	4155	4155	4155	0
190	20241126	174600	38571940	4155	4155	4155	4155	0
191	20241126	174500	38571940	4155	4155	4155	4155	0
192	20241126	174400	38571940	4155	4155	4155	4155	0
193	20241126	174300	38571940	4155	4155	4155	4155	0
194	20241126	174200	38571940	4155	4155	4155	4155	0
195	20241126	174100	38571940	4155	4155	4155	4155	0
196	20241126	174000	38571940	4155	4155	4155	4155	0
197	20241126	173900	38571940	4155	4155	4155	4155	0
198	20241126	173800	38571940	4155	4155	4155	4155	0
199	20241126	173700	38571940	4155	4155	4155	4155	0
200	20241126	173600	38571940	4155	4155	4155	4155	0
201	20241126	173500	38571940	4155	4155	4155	4155	0
202	20241126	173400	38571940	4155	4155	4155	4155	0
203	20241126	173300	38571940	4155	4155	4155	4155	0
204	20241126	173200	38571940	4155	4155	4155	4155	0
205	20241126	173100	38571940	4155	4155	4155	4155	0
206	20241126	173000	38571940	4155	4155	4155	4155	0
207	20241126	172900	38571940	4155	4155	4155	4155	0
208	20241126	172800	38571940	4155	4155	4155	4155	0
209	20241126	172700	38571940	4155	4155	4155	4155	0
210	20241126	172600	38571940	4155	4155	4155	4155	0
211	20241126	172500	38571940	4155	4155	4155	4155	0
212	20241126	172400	38571940	4155	4155	4155	4155	216
213	20241126	172300	38571940	4155	4155	4155	4155	0
214	20241126	172200	38571940	4155	4155	4155	4155	0
215	20241126	172100	38571940	4155	4155	4155	4155	0
216	20241126	172000	38571940	4155	4155	4155	4155	0
217	20241126	171900	38571940	4155	4155	4155	4155	0
218	20241126	171800	38571940	4155	4155	4155	4155	0
219	20241126	171700	38571940	4155	4155	4155	4155	0
220	20241126	171600	38571940	4155	4155	4155	4155	0
221	20241126	171500	38571940	4155	4155	4155	4155	0
222	20241126	171400	38571940	4155	4155	4155	4155	0
223	20241126	171300	38571940	4155	4155	4155	4155	0
224	20241126	171200	38571940	4155	4155	4155	4155	0
225	20241126	171100	38571940	4155	4155	4155	4155	0
226	20241126	171000	38571940	4155	4155	4155	4155	0
227	20241126	170900	38571940	4155	4155	4155	4155	0
228	20241126	170800	38571940	4155	4155	4155	4155	0
229	20241126	170700	38571940	4155	4155	4155	4155	0
230	20241126	170600	38571940	4155	4155	4155	4155	0
231	20241126	170500	38571940	4155	4155	4155	4155	0
232	20241126	170400	38571940	4155	4155	4155	4155	0
233	20241126	170300	38571940	4155	4155	4155	4155	0
234	20241126	170200	38571940	4155	4155	4155	4155	0
235	20241126	170100	38571940	4155	4155	4155	4155	0
236	20241126	170000	38571940	4155	4155	4155	4155	0
237	20241126	165900	38571940	4155	4155	4155	4155	0
238	20241126	165800	38571940	4155	4155	4155	4155	0
239	20241126	165700	38571940	4155	4155	4155	4155	0
240	20241126	165600	38571940	4155	4155	4155	4155	0
241	20241126	165500	38571940	4155	4155	4155	4155	0
242	20241126	165400	38571940	4155	4155	4155	4155	216
243	20241126	165300	38571940	4155	4155	4155	4155	0
244	20241126	165200	38571940	4155	4155	4155	4155	0
245	20241126	165100	38571940	4155	4155	4155	4155	0
246	20241126	165000	38571940	4155	4155	4155	4155	0
247	20241126	164900	38571940	4155	4155	4155	4155	0
248	20241126	164800	38571940	4155	4155	4155	4155	0
249	20241126	164700	38571940	4155	4155	4155	4155	0
250	20241126	164600	38571940	4155	4155	4155	4155	0
251	20241126	164500	38571940	4155	4155	4155	4155	0
252	20241126	164400	38571940	4155	4155	4155	4155	0
253	20241126	164300	38571940	4155	4155	4155	4155	0
254	20241126	164200	38571940	4155	4155	4155	4155	0
255	20241126	164100	38571940	4155	4155	4155	4155	0
256	20241126	164000	38571940	4155	4155	4155	4155	0
257	20241126	163900	38571940	4155	4155	4155	4155	0
258	20241126	163800	38571940	4155	4155	4155	4155	0
259	20241126	163700	38571940	4155	4155	4155	4155	0
260	20241126	163600	38571940	4155	4155	4155	4155	0
261	20241126	163500	38571940	4155	4155	4155	4155	0
262	20241126	163400	38571940	4155	4155	4155	4155	0
263	20241126	163300	38571940	4155	4155	4155	4155	0
264	20241126	163200	38571940	4155	4155	4155	4155	0
265	20241126	163100	38571940	4155	4155	4155	4155	0
266	20241126	163000	38571940	4155	4155	4155	4155	0
267	20241126	162900	38571940	4155	4155	4155	4155	0
268	20241126	162800	38571940	4155	4155	4155	4155	0
269	20241126	162700	38571940	4155	4155	4155	4155	0
270	20241126	162600	38571940	4155	4155	4155	4155	0
271	20241126	162500	38571940	4155	4155	4155	4155	0
272	20241126	162400	38571940	4155	4155	4155	4155	216
273	20241126	162300	38571940	4155	4155	4155	4155	0
274	20241126	162200	38571940	4155	4155	4155	4155	0
275	20241126	162100	38571940	4155	4155	4155	4155	0
276	20241126	162000	38571940	4155	4155	4155	4155	0
277	20241126	161900	38571940	4155	4155	4155	4155	0
278	20241126	161800	38571940	4155	4155	4155	4155	0
279	20241126	161700	38571940	4155	4155	4155	4155	0
280	20241126	161600	38571940	4155	4155	4155	4155	0
281	20241126	161500	38571940	4155	4155	4155	4155	0
282	20241126	161400	38571940	4155	4155	4155	4155	0
283	20241126	161300	38571940	4155	4155	4155	4155	0
284	20241126	161200	38571940	4155	4155	4155	4155	0
285	20241126	161100	38571940	4155	4155	4155	4155	0
286	20241126	161000	38571940	4155	4155	4155	4155	0
287	20241126	160900	38571940	4155	4155	4155	4155	0
288	20241126	160800	38571940	4155	4155	4155	4155	0
289	20241126	160700	38571940	4155	4155	4155	4155	0
290	20241126	160600	38571940	4155	4155	4155	4155	0
291	20241126	160500	38571940	4155	4155	4155	4155	0
292	20241126	160400	38571940	4155	4155	4155	4155	0
293	20241126	160300	38571940	4155	4155	4155	4155	0
294	20241126	160200	38571940	4155	4155	4155	4155	0
295	20241126	160100	38571940	4155	4155	4155	4155	0
296	20241126	160000	38571940	4155	4155	4155	4155	0
297	20241126	155900	38571940	4155	4155	4155	4155	0
298	20241126	155800	38571940	4155	4155	4155	4155	0
299	20241126	155700	38571940	4155	4155	4155	4155	0
300	20241126	155600	38571940	4155	4155	4155	4155	0
301	20241126	155500	38571940	4155	4155	4155	4155	0
302	20241126	155400	38571940	4155	4155	4155	4155	216
303	20241126	155300	38571940	4155	4155	4155	4155	0
304	20241126	155200	38571940	4155	4155	4155	4155	0
305	20241126	155100	38571940	4155	4155	4155	4155	0
306	20241126	155000	38571940	4155	4155	4155	4155	0
307	20241126	154900	38571940	4155	4155	4155	4155	0
308	20241126	154800	38571940	4155	4155	4155	4155	0
309	20241126	154700	38571940	4155	4155	4155	4155	0
310	20241126	154600	38571940	4155	4155	4155	4155	0
311	20241126	154500	38571940	4155	4155	4155	4155	0
312	20241126	154400	38571940	4155	4155	4155	4155	0
313	20241126	154300	38571940	4155	4155	4155	4155	0
314	20241126	154200	38571940	4155	4155	4155	4155	0
315	20241126	154100	38571940	4155	4155	4155	4155	0
316	20241126	154000	38571940	4155	4155	4155	4155	0
317	20241126	153900	38571940	4155	4155	4155	4155	0
318	20241126	153800	38571940	4155	4155	4155	4155	0
319	20241126	153700	38571940	4155	4155	4155	4155	0
320	20241126	153600	38571940	4155	4155	4155	4155	0
321	20241126	153500	38571940	4155	4155	4155	4155	0
322	20241126	153400	38571940	4155	4155	4155	4155	0
323	20241126	153300	38571940	4155	4155	4155	4155	0
324	20241126	153200	38571940	4155	4155	4155	4155	0
325	20241126	153100	38571940	4155	4155	4155	4155	0
326	20241126	153000	38571940	4155	4155	4155	4155	216
327	20241126	152900	37674460	4155	4155	4155	4155	0
328	20241126	152800	37674460	4155	4155	4155	4155	0
329	20241126	152700	37674460	4155	4155	4155	4155	0
330	20241126	152600	37674460	4155	4155	4155	4155	0
331	20241126	152500	37674460	4155	4155	4155	4155	0
332	20241126	152400	37674460	4155	4155	4155	4155	0
333	20241126	152300	37674460	4155	4155	4155	4155	0
334	20241126	152200	37674460	4155	4155	4155	4155	0
335	20241126	152100	37674460	4155	4155	4155	4155	0
336	20241126	152000	37674460	4155	4155	4155	4155	0
337	20241126	151900	37674460	4155	4155	4155	4155	0
338	20241126	151800	37674460	4155	4155	4155	4155	4
339	20241126	151700	37657840	4155	4155	4155	4155	0
340	20241126	151600	37657840	4155	4155	4155	4155	1
341	20241126	151500	37653685	4130	4130	4130	4130	0
342	20241126	151400	37653685	4130	4130	4130	4130	0
343	20241126	151300	37653685	4130	4135	4135	4130	200
344	20241126	151200	36827445	4165	4165	4165	4165	0
345	20241126	151100	36827445	4165	4165	4165	4165	0
346	20241126	151000	36827445	4165	4165	4165	4165	0
347	20241126	150900	36827445	4165	4165	4165	4165	0
348	20241126	150800	36827445	4165	4150	4165	4150	100
349	20241126	150700	36411690	4130	4130	4130	4130	0
350	20241126	150600	36411690	4130	4130	4130	4130	0
351	20241126	150500	36411690	4130	4130	4130	4130	0
352	20241126	150400	36411690	4130	4130	4130	4130	0
353	20241126	150300	36411690	4130	4130	4130	4130	0
354	20241126	150200	36411690	4130	4135	4135	4130	40
355	20241126	150100	36246475	4155	4155	4155	4155	0
356	20241126	150000	36246475	4155	4155	4155	4155	0
357	20241126	145900	36246475	4155	4155	4155	4155	0
358	20241126	145800	36246475	4155	4155	4155	4155	0
359	20241126	145700	36246475	4155	4155	4155	4155	16
360	20241126	145600	36179995	4160	4160	4160	4160	0
361	20241126	145500	36179995	4160	4160	4160	4160	0
362	20241126	145400	36179995	4160	4160	4160	4160	0
363	20241126	145300	36179995	4160	4160	4160	4160	0
364	20241126	145200	36179995	4160	4160	4160	4160	0
365	20241126	145100	36179995	4160	4160	4160	4160	0
366	20241126	145000	36179995	4160	4160	4160	4160	1
367	20241126	144900	36175835	4160	4160	4160	4160	0
368	20241126	144800	36175835	4160	4160	4160	4160	0
369	20241126	144700	36175835	4160	4160	4160	4160	1
370	20241126	144600	36171675	4140	4150	4150	4140	13
371	20241126	144500	36117770	4185	4150	4185	4150	116
372	20241126	144400	35635350	4150	4150	4150	4150	0
373	20241126	144300	35635350	4150	4120	4150	4120	227
374	20241126	144200	34696415	4105	4105	4105	4105	0
375	20241126	144100	34696415	4105	4105	4105	4105	0
376	20241126	144000	34696415	4105	4105	4105	4105	0
377	20241126	143900	34696415	4105	4105	4105	4105	0
378	20241126	143800	34696415	4105	4105	4105	4105	0
379	20241126	143700	34696415	4105	4105	4105	4105	0
380	20241126	143600	34696415	4105	4105	4105	4105	0
381	20241126	143500	34696415	4105	4105	4105	4105	0
382	20241126	143400	34696415	4105	4105	4105	4105	0
383	20241126	143300	34696415	4105	4105	4105	4105	0
384	20241126	143200	34696415	4105	4105	4105	4105	0
385	20241126	143100	34696415	4105	4105	4105	4105	0
386	20241126	143000	34696415	4105	4105	4105	4105	0
387	20241126	142900	34696415	4105	4105	4105	4105	0
388	20241126	142800	34696415	4105	4105	4105	4105	0
389	20241126	142700	34696415	4105	4105	4105	4105	0
390	20241126	142600	34696415	4105	4105	4105	4105	0
391	20241126	142500	34696415	4105	4105	4105	4105	0
392	20241126	142400	34696415	4105	4105	4105	4105	0
393	20241126	142300	34696415	4105	4105	4105	4105	26
394	20241126	142200	34589685	4095	4095	4095	4095	0
395	20241126	142100	34589685	4095	4095	4095	4095	0
396	20241126	142000	34589685	4095	4095	4095	4095	0
397	20241126	141900	34589685	4095	4095	4095	4095	0
398	20241126	141800	34589685	4095	4095	4095	4095	0
399	20241126	141700	34589685	4095	4095	4095	4095	0
400	20241126	141600	34589685	4095	4095	4095	4095	0
401	20241126	141500	34589685	4095	4095	4095	4095	0
402	20241126	141400	34589685	4095	4095	4095	4095	0
403	20241126	141300	34589685	4095	4095	4095	4095	0
404	20241126	141200	34589685	4095	4095	4095	4095	0
405	20241126	141100	34589685	4095	4095	4095	4095	0
406	20241126	141000	34589685	4095	4095	4095	4095	500
407	20241126	140900	32542185	4095	4095	4095	4095	0
408	20241126	140800	32542185	4095	4095	4095	4095	0
409	20241126	140700	32542185	4095	4095	4095	4095	0
410	20241126	140600	32542185	4095	4095	4095	4095	0
411	20241126	140500	32542185	4095	4095	4095	4095	0
412	20241126	140400	32542185	4095	4095	4095	4095	0
413	20241126	140300	32542185	4095	4095	4095	4095	0
414	20241126	140200	32542185	4095	4095	4095	4095	0
415	20241126	140100	32542185	4095	4095	4095	4095	1
416	20241126	140000	32538090	4100	4100	4100	4100	0
417	20241126	135900	32538090	4100	4100	4100	4100	0
418	20241126	135800	32538090	4100	4100	4100	4100	0
419	20241126	135700	32538090	4100	4100	4100	4100	0
420	20241126	135600	32538090	4100	4100	4100	4100	0
421	20241126	135500	32538090	4100	4100	4100	4100	0
422	20241126	135400	32538090	4100	4100	4100	4100	0
423	20241126	135300	32538090	4100	4100	4100	4100	0
424	20241126	135200	32538090	4100	4100	4100	4100	0
425	20241126	135100	32538090	4100	4100	4100	4100	0
426	20241126	135000	32538090	4100	4100	4100	4100	0
427	20241126	134900	32538090	4100	4100	4100	4100	0
428	20241126	134800	32538090	4100	4100	4100	4100	0
429	20241126	134700	32538090	4100	4100	4100	4100	0
430	20241126	134600	32538090	4100	4100	4100	4100	0
431	20241126	134500	32538090	4100	4100	4100	4100	0
432	20241126	134400	32538090	4100	4100	4100	4100	0
433	20241126	134300	32538090	4100	4100	4100	4100	0
434	20241126	134200	32538090	4100	4100	4100	4100	0
435	20241126	134100	32538090	4100	4100	4100	4100	0
436	20241126	134000	32538090	4100	4100	4100	4100	0
437	20241126	133900	32538090	4100	4100	4100	4100	0
438	20241126	133800	32538090	4100	4100	4100	4100	0
439	20241126	133700	32538090	4100	4100	4100	4100	0
440	20241126	133600	32538090	4100	4100	4100	4100	3
441	20241126	133500	32525790	4100	4100	4100	4100	0
442	20241126	133400	32525790	4100	4100	4100	4100	0
443	20241126	133300	32525790	4100	4100	4100	4100	0
444	20241126	133200	32525790	4100	4100	4100	4100	0
445	20241126	133100	32525790	4100	4100	4100	4100	0
446	20241126	133000	32525790	4100	4100	4100	4100	0
447	20241126	132900	32525790	4100	4100	4100	4100	0
448	20241126	132800	32525790	4100	4100	4100	4100	80
449	20241126	132700	32197790	4095	4095	4095	4095	0
450	20241126	132600	32197790	4095	4095	4095	4095	0
451	20241126	132500	32197790	4095	4095	4095	4095	0
452	20241126	132400	32197790	4095	4095	4095	4095	0
453	20241126	132300	32197790	4095	4100	4100	4095	317
454	20241126	132200	30899590	4105	4105	4105	4105	0
455	20241126	132100	30899590	4105	4105	4105	4105	294
456	20241126	132000	29692720	4110	4110	4110	4110	0
457	20241126	131900	29692720	4110	4110	4110	4110	73
458	20241126	131800	29392690	4110	4110	4110	4110	0
459	20241126	131700	29392690	4110	4110	4110	4110	0
460	20241126	131600	29392690	4110	4110	4110	4110	0
461	20241126	131500	29392690	4110	4110	4110	4110	27
462	20241126	131400	29281720	4110	4110	4110	4110	0
463	20241126	131300	29281720	4110	4110	4125	4110	273
464	20241126	131200	28156690	4110	4110	4110	4110	0
465	20241126	131100	28156690	4110	4110	4110	4110	2
466	20241126	131000	28148470	4110	4110	4110	4110	5
467	20241126	130900	28127920	4115	4115	4115	4115	0
468	20241126	130800	28127920	4115	4115	4115	4115	0
469	20241126	130700	28127920	4115	4115	4115	4115	0
470	20241126	130600	28127920	4115	4115	4115	4115	0
471	20241126	130500	28127920	4115	4115	4115	4115	0
472	20241126	130400	28127920	4115	4115	4115	4115	0
473	20241126	130300	28127920	4115	4115	4115	4115	0
474	20241126	130200	28127920	4115	4115	4115	4115	0
475	20241126	130100	28127920	4115	4120	4120	4115	29
476	20241126	130000	28008550	4095	4095	4095	4095	0
477	20241126	125900	28008550	4095	4115	4115	4095	570
478	20241126	125800	25674040	4130	4130	4130	4130	0
479	20241126	125700	25674040	4130	4130	4130	4130	7
480	20241126	125600	25645130	4145	4140	4150	4140	30
481	20241126	125500	25520770	4135	4130	4135	4130	92
482	20241126	125400	25140795	4125	4125	4125	4125	4
483	20241126	125300	25124295	4125	4125	4125	4125	0
484	20241126	125200	25124295	4125	4125	4125	4125	0
485	20241126	125100	25124295	4125	4125	4125	4125	0
486	20241126	125000	25124295	4125	4125	4125	4125	0
487	20241126	124900	25124295	4125	4125	4125	4125	80
488	20241126	124800	24794295	4120	4120	4120	4120	17
489	20241126	124700	24724255	4115	4110	4120	4110	114
490	20241126	124600	24254785	4110	4110	4110	4110	0
491	20241126	124500	24254785	4110	4110	4110	4110	0
492	20241126	124400	24254785	4110	4110	4110	4110	0
493	20241126	124300	24254785	4110	4110	4110	4110	0
494	20241126	124200	24254785	4110	4110	4110	4110	0
495	20241126	124100	24254785	4110	4110	4110	4110	0
496	20241126	124000	24254785	4110	4110	4110	4110	1
497	20241126	123900	24250675	4085	4085	4085	4085	0
498	20241126	123800	24250675	4085	4085	4085	4085	0
499	20241126	123700	24250675	4085	4085	4085	4085	83
500	20241126	123600	23911620	4110	4110	4110	4110	83
501	20241126	123500	23570490	4110	4110	4110	4110	0
502	20241126	123400	23570490	4110	4100	4110	4100	508
503	20241126	123300	21484135	4080	4080	4080	4080	127
504	20241126	123200	20965975	4095	4095	4095	4095	0
505	20241126	123100	20965975	4095	4095	4095	4095	0
506	20241126	123000	20965975	4095	4095	4095	4095	0
507	20241126	122900	20965975	4095	4095	4095	4095	0
508	20241126	122800	20965975	4095	4095	4095	4095	0
509	20241126	122700	20965975	4095	4095	4095	4095	0
510	20241126	122600	20965975	4095	4095	4095	4095	0
511	20241126	122500	20965975	4095	4095	4095	4095	0
512	20241126	122400	20965975	4095	4095	4095	4095	0
513	20241126	122300	20965975	4095	4095	4095	4095	0
514	20241126	122200	20965975	4095	4095	4095	4095	0
515	20241126	122100	20965975	4095	4095	4095	4095	0
516	20241126	122000	20965975	4095	4095	4095	4095	0
517	20241126	121900	20965975	4095	4095	4095	4095	0
518	20241126	121800	20965975	4095	4095	4095	4095	0
519	20241126	121700	20965975	4095	4095	4095	4095	0
520	20241126	121600	20965975	4095	4095	4095	4095	0
521	20241126	121500	20965975	4095	4095	4095	4095	0
522	20241126	121400	20965975	4095	4095	4095	4095	0
523	20241126	121300	20965975	4095	4095	4095	4095	0
524	20241126	121200	20965975	4095	4095	4095	4095	0
525	20241126	121100	20965975	4095	4095	4095	4095	0
526	20241126	121000	20965975	4095	4095	4095	4095	0
527	20241126	120900	20965975	4095	4095	4095	4095	0
528	20241126	120800	20965975	4095	4095	4095	4095	0
529	20241126	120700	20965975	4095	4095	4095	4095	0
530	20241126	120600	20965975	4095	4095	4095	4095	0
531	20241126	120500	20965975	4095	4095	4095	4095	0
532	20241126	120400	20965975	4095	4095	4095	4095	0
533	20241126	120300	20965975	4095	4095	4095	4095	0
534	20241126	120200	20965975	4095	4095	4095	4095	0
535	20241126	120100	20965975	4095	4095	4095	4095	0
536	20241126	120000	20965975	4095	4095	4095	4095	0
537	20241126	115900	20965975	4095	4095	4095	4095	0
538	20241126	115800	20965975	4095	4095	4095	4095	0
539	20241126	115700	20965975	4095	4095	4095	4095	0
540	20241126	115600	20965975	4095	4095	4095	4095	0
541	20241126	115500	20965975	4095	4095	4095	4095	1
542	20241126	115400	20961880	4095	4095	4095	4095	100
543	20241126	115300	20552380	4095	4065	4095	4065	426
544	20241126	115200	18810015	4070	4070	4070	4070	0
545	20241126	115100	18810015	4070	4070	4070	4070	0
546	20241126	115000	18810015	4070	4070	4070	4070	0
547	20241126	114900	18810015	4070	4070	4070	4070	0
548	20241126	114800	18810015	4070	4070	4070	4070	0
549	20241126	114700	18810015	4070	4070	4070	4070	0
550	20241126	114600	18810015	4070	4070	4070	4070	0
551	20241126	114500	18810015	4070	4070	4070	4070	0
552	20241126	114400	18810015	4070	4070	4070	4070	0
553	20241126	114300	18810015	4070	4070	4070	4070	0
554	20241126	114200	18810015	4070	4070	4070	4070	0
555	20241126	114100	18810015	4070	4070	4070	4070	0
556	20241126	114000	18810015	4070	4070	4070	4070	0
557	20241126	113900	18810015	4070	4070	4070	4070	0
558	20241126	113800	18810015	4070	4070	4070	4070	0
559	20241126	113700	18810015	4070	4070	4070	4070	0
560	20241126	113600	18810015	4070	4070	4070	4070	0
561	20241126	113500	18810015	4070	4070	4070	4070	0
562	20241126	113400	18810015	4070	4070	4070	4070	0
563	20241126	113300	18810015	4070	4070	4070	4070	0
564	20241126	113200	18810015	4070	4070	4070	4070	0
565	20241126	113100	18810015	4070	4070	4070	4070	0
566	20241126	113000	18810015	4070	4070	4070	4070	0
567	20241126	112900	18810015	4070	4070	4070	4070	0
568	20241126	112800	18810015	4070	4070	4070	4070	0
569	20241126	112700	18810015	4070	4070	4070	4070	0
570	20241126	112600	18810015	4070	4070	4070	4070	0
571	20241126	112500	18810015	4070	4070	4070	4070	0
572	20241126	112400	18810015	4070	4070	4070	4070	0
573	20241126	112300	18810015	4070	4070	4070	4070	0
574	20241126	112200	18810015	4070	4070	4070	4070	0
575	20241126	112100	18810015	4070	4070	4070	4070	0
576	20241126	112000	18810015	4070	4070	4070	4070	0
577	20241126	111900	18810015	4070	4070	4070	4070	0
578	20241126	111800	18810015	4070	4070	4070	4070	0
579	20241126	111700	18810015	4070	4070	4070	4070	0
580	20241126	111600	18810015	4070	4070	4070	4070	0
581	20241126	111500	18810015	4070	4070	4070	4070	1
582	20241126	111400	18805945	4045	4045	4045	4045	0
583	20241126	111300	18805945	4045	4080	4080	4040	1292
584	20241126	111200	13578325	4095	4095	4095	4095	0
585	20241126	111100	13578325	4095	4095	4095	4095	0
586	20241126	111000	13578325	4095	4095	4095	4095	0
587	20241126	110900	13578325	4095	4095	4095	4095	0
588	20241126	110800	13578325	4095	4090	4095	4090	467
589	20241126	110700	11666095	4085	4085	4085	4085	7
590	20241126	110600	11637500	4085	4085	4085	4085	0
591	20241126	110500	11637500	4085	4085	4085	4085	0
592	20241126	110400	11637500	4085	4085	4085	4085	200
593	20241126	110300	10820500	4080	4080	4080	4080	0
594	20241126	110200	10820500	4080	4080	4080	4080	0
595	20241126	110100	10820500	4080	4080	4080	4080	0
596	20241126	110000	10820500	4080	4080	4080	4080	0
597	20241126	105900	10820500	4080	4080	4080	4080	0
598	20241126	105800	10820500	4080	4080	4080	4080	0
599	20241126	105700	10820500	4080	4080	4080	4080	0
600	20241126	105600	10820500	4080	4080	4080	4080	0
601	20241126	105500	10820500	4080	4080	4080	4080	36
602	20241126	105400	10673620	4080	4080	4080	4080	0
603	20241126	105300	10673620	4080	4080	4080	4080	0
604	20241126	105200	10673620	4080	4080	4080	4080	0
605	20241126	105100	10673620	4080	4080	4080	4080	0
606	20241126	105000	10673620	4080	4080	4080	4080	0
607	20241126	104900	10673620	4080	4080	4080	4080	0
608	20241126	104800	10673620	4080	4080	4080	4080	0
609	20241126	104700	10673620	4080	4080	4080	4080	0
610	20241126	104600	10673620	4080	4080	4080	4080	0
611	20241126	104500	10673620	4080	4080	4080	4080	0
612	20241126	104400	10673620	4080	4080	4080	4080	0
613	20241126	104300	10673620	4080	4075	4080	4075	57
614	20241126	104200	10441110	4080	4080	4080	4080	0
615	20241126	104100	10441110	4080	4080	4080	4080	0
616	20241126	104000	10441110	4080	4080	4080	4080	0
617	20241126	103900	10441110	4080	4080	4080	4080	0
618	20241126	103800	10441110	4080	4080	4080	4080	48
619	20241126	103700	10245270	4080	4080	4080	4080	100
620	20241126	103600	9837270	4075	4075	4075	4075	0
621	20241126	103500	9837270	4075	4075	4075	4075	0
622	20241126	103400	9837270	4075	4075	4075	4075	0
623	20241126	103300	9837270	4075	4075	4075	4075	0
624	20241126	103200	9837270	4075	4075	4075	4075	0
625	20241126	103100	9837270	4075	4075	4075	4075	0
626	20241126	103000	9837270	4075	4075	4075	4075	10
627	20241126	102900	9796520	4075	4075	4075	4075	0
628	20241126	102800	9796520	4075	4075	4075	4075	0
629	20241126	102700	9796520	4075	4075	4075	4075	96
630	20241126	102600	9405320	4075	4075	4075	4075	34
631	20241126	102500	9266770	4075	4075	4075	4075	5
632	20241126	102400	9246395	4075	4075	4075	4075	52
633	20241126	102300	9034495	4075	4075	4075	4075	5
634	20241126	102200	9014120	4075	4075	4075	4075	0
635	20241126	102100	9014120	4075	4075	4075	4075	0
636	20241126	102000	9014120	4075	4075	4075	4075	0
637	20241126	101900	9014120	4075	4075	4075	4075	0
638	20241126	101800	9014120	4075	4075	4075	4075	56
639	20241126	101700	8785920	4075	4075	4075	4075	0
640	20241126	101600	8785920	4075	4075	4075	4075	0
641	20241126	101500	8785920	4075	4075	4075	4075	0
642	20241126	101400	8785920	4075	4075	4075	4075	0
643	20241126	101300	8785920	4075	4075	4075	4075	3
644	20241126	101200	8773695	4075	4075	4075	4075	0
645	20241126	101100	8773695	4075	4075	4075	4075	0
646	20241126	101000	8773695	4075	4075	4075	4075	34
647	20241126	100900	8635145	4075	4075	4075	4075	10
648	20241126	100800	8594395	4075	4075	4075	4075	1
649	20241126	100700	8590320	4045	4045	4045	4045	0
650	20241126	100600	8590320	4045	4045	4045	4045	0
651	20241126	100500	8590320	4045	4045	4045	4045	0
652	20241126	100400	8590320	4045	4045	4045	4045	0
653	20241126	100300	8590320	4045	4045	4045	4045	0
654	20241126	100200	8590320	4045	4045	4045	4045	0
655	20241126	100100	8590320	4045	4045	4045	4045	0
656	20241126	100000	8590320	4045	4045	4045	4045	0
657	20241126	095900	8590320	4045	4055	4055	4045	115
658	20241126	095800	8124065	4060	4060	4060	4060	0
659	20241126	095700	8124065	4060	4060	4060	4060	46
660	20241126	095600	7937305	4060	4060	4060	4060	7
661	20241126	095500	7908885	4065	4065	4065	4065	0
662	20241126	095400	7908885	4065	4065	4065	4065	0
663	20241126	095300	7908885	4065	4065	4065	4065	0
664	20241126	095200	7908885	4065	4065	4065	4065	0
665	20241126	095100	7908885	4065	4065	4065	4065	0
666	20241126	095000	7908885	4065	4065	4065	4065	0
667	20241126	094900	7908885	4065	4065	4095	4065	255
668	20241126	094800	6869890	4065	4065	4065	4065	0
669	20241126	094700	6869890	4065	4065	4065	4065	0
670	20241126	094600	6869890	4065	4065	4065	4065	7
671	20241126	094500	6841435	4065	4065	4065	4065	0
672	20241126	094400	6841435	4065	4065	4065	4065	1
673	20241126	094300	6837370	4065	4065	4065	4065	0
674	20241126	094200	6837370	4065	4035	4065	4035	212
675	20241126	094100	5981800	4035	4040	4040	4035	1003
676	20241126	094000	1934555	4045	4045	4045	4045	39
677	20241126	093900	1776800	4050	4070	4070	4050	37
678	20241126	093800	1626930	4070	4070	4070	4070	1
679	20241126	093700	1622860	4070	4070	4070	4070	1
680	20241126	093600	1618790	4070	4070	4070	4070	1
681	20241126	093500	1614720	4070	4070	4070	4070	1
682	20241126	093400	1610650	4070	4070	4070	4070	0
683	20241126	093300	1610650	4070	4065	4070	4065	251
684	20241126	093200	589250	4065	4065	4065	4065	1
685	20241126	093100	585185	4065	4065	4065	4065	1
686	20241126	093000	581120	4065	4065	4065	4065	1
687	20241126	092900	577055	4065	4065	4065	4065	1
688	20241126	092800	572990	4065	4065	4065	4065	2
689	20241126	092700	564860	4065	4065	4065	4065	0
690	20241126	092600	564860	4065	4065	4065	4065	1
691	20241126	092500	560795	4065	4065	4065	4065	2
692	20241126	092400	552665	4065	4065	4065	4065	3
693	20241126	092300	540470	4065	4065	4065	4065	1
694	20241126	092200	536405	4065	4065	4065	4065	1
695	20241126	092100	532340	4065	4065	4065	4065	1
696	20241126	092000	528275	4065	4065	4065	4065	1
697	20241126	091900	524210	4065	4065	4065	4065	1
698	20241126	091800	520145	4065	4065	4065	4065	1
699	20241126	091700	516080	4065	4065	4065	4065	11
700	20241126	091600	471365	4065	4065	4065	4065	1
701	20241126	091500	467300	4065	4065	4065	4065	1
702	20241126	091400	463235	4065	4065	4065	4065	1
703	20241126	091300	459170	4065	4065	4065	4065	1
704	20241126	091200	455105	4065	4065	4065	4065	1
705	20241126	091100	451040	4065	4065	4065	4065	1
706	20241126	091000	446975	4065	4065	4065	4065	0
707	20241126	090900	446975	4065	4065	4065	4065	1
708	20241126	090800	442910	4065	4065	4065	4065	1
709	20241126	090700	438845	4065	4065	4065	4065	1
710	20241126	090600	434780	4065	4065	4065	4065	1
711	20241126	090500	430715	4045	4065	4065	4045	7
712	20241126	090400	402380	4065	4065	4065	4065	1
713	20241126	090300	398315	4065	4065	4065	4065	2
714	20241126	090200	390185	4065	4065	4065	4065	28
715	20241126	090100	276365	4065	4050	4065	4050	10
716	20241126	090000	235850	4055	4070	4070	4055	58