KissMeData/137080/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202500	31040480	2910	2910	2910	2910	627
3	20241126	202400	31040480	2910	2910	2910	2910	0
4	20241126	202300	31040480	2910	2910	2910	2910	0
5	20241126	202200	31040480	2910	2910	2910	2910	0
6	20241126	202100	31040480	2910	2910	2910	2910	0
7	20241126	202000	31040480	2910	2910	2910	2910	0
8	20241126	201900	31040480	2910	2910	2910	2910	0
9	20241126	201800	31040480	2910	2910	2910	2910	0
10	20241126	201700	31040480	2910	2910	2910	2910	0
11	20241126	201600	31040480	2910	2910	2910	2910	0
12	20241126	201500	31040480	2910	2910	2910	2910	0
13	20241126	201400	31040480	2910	2910	2910	2910	0
14	20241126	201300	31040480	2910	2910	2910	2910	0
15	20241126	201200	31040480	2910	2910	2910	2910	0
16	20241126	201100	31040480	2910	2910	2910	2910	0
17	20241126	201000	31040480	2910	2910	2910	2910	0
18	20241126	200900	31040480	2910	2910	2910	2910	0
19	20241126	200800	31040480	2910	2910	2910	2910	0
20	20241126	200700	31040480	2910	2910	2910	2910	0
21	20241126	200600	31040480	2910	2910	2910	2910	0
22	20241126	200500	31040480	2910	2910	2910	2910	0
23	20241126	200400	31040480	2910	2910	2910	2910	0
24	20241126	200300	31040480	2910	2910	2910	2910	0
25	20241126	200200	31040480	2910	2910	2910	2910	0
26	20241126	200100	31040480	2910	2910	2910	2910	0
27	20241126	200000	31040480	2910	2910	2910	2910	0
28	20241126	195900	31040480	2910	2910	2910	2910	0
29	20241126	195800	31040480	2910	2910	2910	2910	0
30	20241126	195700	31040480	2910	2910	2910	2910	0
31	20241126	195600	31040480	2910	2910	2910	2910	0
32	20241126	195500	31040480	2910	2910	2910	2910	627
33	20241126	195400	31040480	2910	2910	2910	2910	0
34	20241126	195300	31040480	2910	2910	2910	2910	0
35	20241126	195200	31040480	2910	2910	2910	2910	0
36	20241126	195100	31040480	2910	2910	2910	2910	0
37	20241126	195000	31040480	2910	2910	2910	2910	0
38	20241126	194900	31040480	2910	2910	2910	2910	0
39	20241126	194800	31040480	2910	2910	2910	2910	0
40	20241126	194700	31040480	2910	2910	2910	2910	0
41	20241126	194600	31040480	2910	2910	2910	2910	0
42	20241126	194500	31040480	2910	2910	2910	2910	0
43	20241126	194400	31040480	2910	2910	2910	2910	0
44	20241126	194300	31040480	2910	2910	2910	2910	0
45	20241126	194200	31040480	2910	2910	2910	2910	0
46	20241126	194100	31040480	2910	2910	2910	2910	0
47	20241126	194000	31040480	2910	2910	2910	2910	0
48	20241126	193900	31040480	2910	2910	2910	2910	0
49	20241126	193800	31040480	2910	2910	2910	2910	0
50	20241126	193700	31040480	2910	2910	2910	2910	0
51	20241126	193600	31040480	2910	2910	2910	2910	0
52	20241126	193500	31040480	2910	2910	2910	2910	0
53	20241126	193400	31040480	2910	2910	2910	2910	0
54	20241126	193300	31040480	2910	2910	2910	2910	0
55	20241126	193200	31040480	2910	2910	2910	2910	0
56	20241126	193100	31040480	2910	2910	2910	2910	0
57	20241126	193000	31040480	2910	2910	2910	2910	0
58	20241126	192900	31040480	2910	2910	2910	2910	0
59	20241126	192800	31040480	2910	2910	2910	2910	0
60	20241126	192700	31040480	2910	2910	2910	2910	0
61	20241126	192600	31040480	2910	2910	2910	2910	0
62	20241126	192500	31040480	2910	2910	2910	2910	627
63	20241126	192400	31040480	2910	2910	2910	2910	0
64	20241126	192300	31040480	2910	2910	2910	2910	0
65	20241126	192200	31040480	2910	2910	2910	2910	0
66	20241126	192100	31040480	2910	2910	2910	2910	0
67	20241126	192000	31040480	2910	2910	2910	2910	0
68	20241126	191900	31040480	2910	2910	2910	2910	0
69	20241126	191800	31040480	2910	2910	2910	2910	0
70	20241126	191700	31040480	2910	2910	2910	2910	0
71	20241126	191600	31040480	2910	2910	2910	2910	0
72	20241126	191500	31040480	2910	2910	2910	2910	0
73	20241126	191400	31040480	2910	2910	2910	2910	0
74	20241126	191300	31040480	2910	2910	2910	2910	0
75	20241126	191200	31040480	2910	2910	2910	2910	0
76	20241126	191100	31040480	2910	2910	2910	2910	0
77	20241126	191000	31040480	2910	2910	2910	2910	0
78	20241126	190900	31040480	2910	2910	2910	2910	0
79	20241126	190800	31040480	2910	2910	2910	2910	0
80	20241126	190700	31040480	2910	2910	2910	2910	0
81	20241126	190600	31040480	2910	2910	2910	2910	0
82	20241126	190500	31040480	2910	2910	2910	2910	0
83	20241126	190400	31040480	2910	2910	2910	2910	0
84	20241126	190300	31040480	2910	2910	2910	2910	0
85	20241126	190200	31040480	2910	2910	2910	2910	0
86	20241126	190100	31040480	2910	2910	2910	2910	0
87	20241126	190000	31040480	2910	2910	2910	2910	0
88	20241126	185900	31040480	2910	2910	2910	2910	0
89	20241126	185800	31040480	2910	2910	2910	2910	0
90	20241126	185700	31040480	2910	2910	2910	2910	0
91	20241126	185600	31040480	2910	2910	2910	2910	0
92	20241126	185500	31040480	2910	2910	2910	2910	627
93	20241126	185400	31040480	2910	2910	2910	2910	0
94	20241126	185300	31040480	2910	2910	2910	2910	0
95	20241126	185200	31040480	2910	2910	2910	2910	0
96	20241126	185100	31040480	2910	2910	2910	2910	0
97	20241126	185000	31040480	2910	2910	2910	2910	0
98	20241126	184900	31040480	2910	2910	2910	2910	0
99	20241126	184800	31040480	2910	2910	2910	2910	0
100	20241126	184700	31040480	2910	2910	2910	2910	0
101	20241126	184600	31040480	2910	2910	2910	2910	0
102	20241126	184500	31040480	2910	2910	2910	2910	0
103	20241126	184400	31040480	2910	2910	2910	2910	0
104	20241126	184300	31040480	2910	2910	2910	2910	0
105	20241126	184200	31040480	2910	2910	2910	2910	0
106	20241126	184100	31040480	2910	2910	2910	2910	0
107	20241126	184000	31040480	2910	2910	2910	2910	0
108	20241126	183900	31040480	2910	2910	2910	2910	0
109	20241126	183800	31040480	2910	2910	2910	2910	0
110	20241126	183700	31040480	2910	2910	2910	2910	0
111	20241126	183600	31040480	2910	2910	2910	2910	0
112	20241126	183500	31040480	2910	2910	2910	2910	0
113	20241126	183400	31040480	2910	2910	2910	2910	0
114	20241126	183300	31040480	2910	2910	2910	2910	0
115	20241126	183200	31040480	2910	2910	2910	2910	0
116	20241126	183100	31040480	2910	2910	2910	2910	0
117	20241126	183000	31040480	2910	2910	2910	2910	0
118	20241126	182900	31040480	2910	2910	2910	2910	0
119	20241126	182800	31040480	2910	2910	2910	2910	0
120	20241126	182700	31040480	2910	2910	2910	2910	0
121	20241126	182600	31040480	2910	2910	2910	2910	0
122	20241126	182500	31040480	2910	2910	2910	2910	627
123	20241126	182400	31040480	2910	2910	2910	2910	0
124	20241126	182300	31040480	2910	2910	2910	2910	0
125	20241126	182200	31040480	2910	2910	2910	2910	0
126	20241126	182100	31040480	2910	2910	2910	2910	0
127	20241126	182000	31040480	2910	2910	2910	2910	0
128	20241126	181900	31040480	2910	2910	2910	2910	0
129	20241126	181800	31040480	2910	2910	2910	2910	0
130	20241126	181700	31040480	2910	2910	2910	2910	0
131	20241126	181600	31040480	2910	2910	2910	2910	0
132	20241126	181500	31040480	2910	2910	2910	2910	0
133	20241126	181400	31040480	2910	2910	2910	2910	0
134	20241126	181300	31040480	2910	2910	2910	2910	0
135	20241126	181200	31040480	2910	2910	2910	2910	0
136	20241126	181100	31040480	2910	2910	2910	2910	0
137	20241126	181000	31040480	2910	2910	2910	2910	0
138	20241126	180900	31040480	2910	2910	2910	2910	0
139	20241126	180800	31040480	2910	2910	2910	2910	0
140	20241126	180700	31040480	2910	2910	2910	2910	0
141	20241126	180600	31040480	2910	2910	2910	2910	0
142	20241126	180500	31040480	2910	2910	2910	2910	0
143	20241126	180400	31040480	2910	2910	2910	2910	0
144	20241126	180300	31040480	2910	2910	2910	2910	0
145	20241126	180200	31040480	2910	2910	2910	2910	0
146	20241126	180100	31040480	2910	2910	2910	2910	0
147	20241126	180000	31040480	2910	2910	2910	2910	0
148	20241126	175900	31040480	2910	2910	2910	2910	0
149	20241126	175800	31040480	2910	2910	2910	2910	0
150	20241126	175700	31040480	2910	2910	2910	2910	0
151	20241126	175600	31040480	2910	2910	2910	2910	0
152	20241126	175500	31040480	2910	2910	2910	2910	627
153	20241126	175400	31040480	2910	2910	2910	2910	0
154	20241126	175300	31040480	2910	2910	2910	2910	0
155	20241126	175200	31040480	2910	2910	2910	2910	0
156	20241126	175100	31040480	2910	2910	2910	2910	0
157	20241126	175000	31040480	2910	2910	2910	2910	0
158	20241126	174900	31040480	2910	2910	2910	2910	0
159	20241126	174800	31040480	2910	2910	2910	2910	0
160	20241126	174700	31040480	2910	2910	2910	2910	0
161	20241126	174600	31040480	2910	2910	2910	2910	0
162	20241126	174500	31040480	2910	2910	2910	2910	0
163	20241126	174400	31040480	2910	2910	2910	2910	0
164	20241126	174300	31040480	2910	2910	2910	2910	0
165	20241126	174200	31040480	2910	2910	2910	2910	0
166	20241126	174100	31040480	2910	2910	2910	2910	0
167	20241126	174000	31040480	2910	2910	2910	2910	0
168	20241126	173900	31040480	2910	2910	2910	2910	0
169	20241126	173800	31040480	2910	2910	2910	2910	0
170	20241126	173700	31040480	2910	2910	2910	2910	0
171	20241126	173600	31040480	2910	2910	2910	2910	0
172	20241126	173500	31040480	2910	2910	2910	2910	0
173	20241126	173400	31040480	2910	2910	2910	2910	0
174	20241126	173300	31040480	2910	2910	2910	2910	0
175	20241126	173200	31040480	2910	2910	2910	2910	0
176	20241126	173100	31040480	2910	2910	2910	2910	0
177	20241126	173000	31040480	2910	2910	2910	2910	0
178	20241126	172900	31040480	2910	2910	2910	2910	0
179	20241126	172800	31040480	2910	2910	2910	2910	0
180	20241126	172700	31040480	2910	2910	2910	2910	0
181	20241126	172600	31040480	2910	2910	2910	2910	0
182	20241126	172500	31040480	2910	2910	2910	2910	627
183	20241126	172400	31040480	2910	2910	2910	2910	0
184	20241126	172300	31040480	2910	2910	2910	2910	0
185	20241126	172200	31040480	2910	2910	2910	2910	0
186	20241126	172100	31040480	2910	2910	2910	2910	0
187	20241126	172000	31040480	2910	2910	2910	2910	0
188	20241126	171900	31040480	2910	2910	2910	2910	0
189	20241126	171800	31040480	2910	2910	2910	2910	0
190	20241126	171700	31040480	2910	2910	2910	2910	0
191	20241126	171600	31040480	2910	2910	2910	2910	0
192	20241126	171500	31040480	2910	2910	2910	2910	0
193	20241126	171400	31040480	2910	2910	2910	2910	0
194	20241126	171300	31040480	2910	2910	2910	2910	0
195	20241126	171200	31040480	2910	2910	2910	2910	0
196	20241126	171100	31040480	2910	2910	2910	2910	0
197	20241126	171000	31040480	2910	2910	2910	2910	0
198	20241126	170900	31040480	2910	2910	2910	2910	0
199	20241126	170800	31040480	2910	2910	2910	2910	0
200	20241126	170700	31040480	2910	2910	2910	2910	0
201	20241126	170600	31040480	2910	2910	2910	2910	0
202	20241126	170500	31040480	2910	2910	2910	2910	0
203	20241126	170400	31040480	2910	2910	2910	2910	0
204	20241126	170300	31040480	2910	2910	2910	2910	0
205	20241126	170200	31040480	2910	2910	2910	2910	0
206	20241126	170100	31040480	2910	2910	2910	2910	0
207	20241126	170000	31040480	2910	2910	2910	2910	0
208	20241126	165900	31040480	2910	2910	2910	2910	0
209	20241126	165800	31040480	2910	2910	2910	2910	0
210	20241126	165700	31040480	2910	2910	2910	2910	0
211	20241126	165600	31040480	2910	2910	2910	2910	0
212	20241126	165500	31040480	2910	2910	2910	2910	627
213	20241126	165400	31040480	2910	2910	2910	2910	0
214	20241126	165300	31040480	2910	2910	2910	2910	0
215	20241126	165200	31040480	2910	2910	2910	2910	0
216	20241126	165100	31040480	2910	2910	2910	2910	0
217	20241126	165000	31040480	2910	2910	2910	2910	0
218	20241126	164900	31040480	2910	2910	2910	2910	0
219	20241126	164800	31040480	2910	2910	2910	2910	0
220	20241126	164700	31040480	2910	2910	2910	2910	0
221	20241126	164600	31040480	2910	2910	2910	2910	0
222	20241126	164500	31040480	2910	2910	2910	2910	0
223	20241126	164400	31040480	2910	2910	2910	2910	0
224	20241126	164300	31040480	2910	2910	2910	2910	0
225	20241126	164200	31040480	2910	2910	2910	2910	0
226	20241126	164100	31040480	2910	2910	2910	2910	0
227	20241126	164000	31040480	2910	2910	2910	2910	0
228	20241126	163900	31040480	2910	2910	2910	2910	0
229	20241126	163800	31040480	2910	2910	2910	2910	0
230	20241126	163700	31040480	2910	2910	2910	2910	0
231	20241126	163600	31040480	2910	2910	2910	2910	0
232	20241126	163500	31040480	2910	2910	2910	2910	0
233	20241126	163400	31040480	2910	2910	2910	2910	0
234	20241126	163300	31040480	2910	2910	2910	2910	0
235	20241126	163200	31040480	2910	2910	2910	2910	0
236	20241126	163100	31040480	2910	2910	2910	2910	0
237	20241126	163000	31040480	2910	2910	2910	2910	0
238	20241126	162900	31040480	2910	2910	2910	2910	0
239	20241126	162800	31040480	2910	2910	2910	2910	0
240	20241126	162700	31040480	2910	2910	2910	2910	0
241	20241126	162600	31040480	2910	2910	2910	2910	0
242	20241126	162500	31040480	2910	2910	2910	2910	627
243	20241126	162400	31040480	2910	2910	2910	2910	0
244	20241126	162300	31040480	2910	2910	2910	2910	0
245	20241126	162200	31040480	2910	2910	2910	2910	0
246	20241126	162100	31040480	2910	2910	2910	2910	0
247	20241126	162000	31040480	2910	2910	2910	2910	0
248	20241126	161900	31040480	2910	2910	2910	2910	0
249	20241126	161800	31040480	2910	2910	2910	2910	0
250	20241126	161700	31040480	2910	2910	2910	2910	0
251	20241126	161600	31040480	2910	2910	2910	2910	0
252	20241126	161500	31040480	2910	2910	2910	2910	0
253	20241126	161400	31040480	2910	2910	2910	2910	0
254	20241126	161300	31040480	2910	2910	2910	2910	0
255	20241126	161200	31040480	2910	2910	2910	2910	0
256	20241126	161100	31040480	2910	2910	2910	2910	0
257	20241126	161000	31040480	2910	2910	2910	2910	0
258	20241126	160900	31040480	2910	2910	2910	2910	0
259	20241126	160800	31040480	2910	2910	2910	2910	0
260	20241126	160700	31040480	2910	2910	2910	2910	0
261	20241126	160600	31040480	2910	2910	2910	2910	0
262	20241126	160500	31040480	2910	2910	2910	2910	0
263	20241126	160400	31040480	2910	2910	2910	2910	0
264	20241126	160300	31040480	2910	2910	2910	2910	0
265	20241126	160200	31040480	2910	2910	2910	2910	0
266	20241126	160100	31040480	2910	2910	2910	2910	0
267	20241126	160000	31040480	2910	2910	2910	2910	0
268	20241126	155900	31040480	2910	2910	2910	2910	0
269	20241126	155800	31040480	2910	2910	2910	2910	0
270	20241126	155700	31040480	2910	2910	2910	2910	0
271	20241126	155600	31040480	2910	2910	2910	2910	0
272	20241126	155500	31040480	2910	2910	2910	2910	627
273	20241126	155400	31040480	2910	2910	2910	2910	0
274	20241126	155300	31040480	2910	2910	2910	2910	0
275	20241126	155200	31040480	2910	2910	2910	2910	0
276	20241126	155100	31040480	2910	2910	2910	2910	0
277	20241126	155000	31040480	2910	2910	2910	2910	0
278	20241126	154900	31040480	2910	2910	2910	2910	0
279	20241126	154800	31040480	2910	2910	2910	2910	0
280	20241126	154700	31040480	2910	2910	2910	2910	0
281	20241126	154600	31040480	2910	2910	2910	2910	0
282	20241126	154500	31040480	2910	2910	2910	2910	0
283	20241126	154400	31040480	2910	2910	2910	2910	0
284	20241126	154300	31040480	2910	2910	2910	2910	0
285	20241126	154200	31040480	2910	2910	2910	2910	0
286	20241126	154100	31040480	2910	2910	2910	2910	0
287	20241126	154000	31040480	2910	2910	2910	2910	0
288	20241126	153900	31040480	2910	2910	2910	2910	0
289	20241126	153800	31040480	2910	2910	2910	2910	0
290	20241126	153700	31040480	2910	2910	2910	2910	0
291	20241126	153600	31040480	2910	2910	2910	2910	0
292	20241126	153500	31040480	2910	2910	2910	2910	0
293	20241126	153400	31040480	2910	2910	2910	2910	0
294	20241126	153300	31040480	2910	2910	2910	2910	0
295	20241126	153200	31040480	2910	2910	2910	2910	0
296	20241126	153100	31040480	2910	2910	2910	2910	0
297	20241126	153000	31040480	2910	2910	2910	2910	627
298	20241126	152900	29215910	2955	2955	2955	2955	0
299	20241126	152800	29215910	2955	2955	2955	2955	0
300	20241126	152700	29215910	2955	2955	2955	2955	0
301	20241126	152600	29215910	2955	2955	2955	2955	0
302	20241126	152500	29215910	2955	2955	2955	2955	0
303	20241126	152400	29215910	2955	2955	2955	2955	0
304	20241126	152300	29215910	2955	2955	2955	2955	0
305	20241126	152200	29215910	2955	2955	2955	2955	0
306	20241126	152100	29215910	2955	2955	2955	2955	0
307	20241126	152000	29215910	2955	2955	2955	2955	0
308	20241126	151900	29215910	2955	2925	2955	2925	172
309	20241126	151800	28711780	2960	2960	2960	2960	0
310	20241126	151700	28711780	2960	2960	2960	2960	0
311	20241126	151600	28711780	2960	2960	2960	2960	0
312	20241126	151500	28711780	2960	2960	2960	2960	0
313	20241126	151400	28711780	2960	2960	2960	2960	0
314	20241126	151300	28711780	2960	2960	2960	2960	0
315	20241126	151200	28711780	2960	2960	2960	2960	0
316	20241126	151100	28711780	2960	2960	2960	2960	0
317	20241126	151000	28711780	2960	2960	2960	2960	0
318	20241126	150900	28711780	2960	2960	2960	2960	0
319	20241126	150800	28711780	2960	2960	2960	2960	0
320	20241126	150700	28711780	2960	2960	2960	2960	0
321	20241126	150600	28711780	2960	2960	2960	2960	0
322	20241126	150500	28711780	2960	2960	2960	2960	0
323	20241126	150400	28711780	2960	2960	2960	2960	0
324	20241126	150300	28711780	2960	2960	2960	2960	0
325	20241126	150200	28711780	2960	2960	2960	2960	0
326	20241126	150100	28711780	2960	2960	2960	2960	0
327	20241126	150000	28711780	2960	2960	2960	2960	0
328	20241126	145900	28711780	2960	2960	2960	2960	0
329	20241126	145800	28711780	2960	2940	2960	2940	13
330	20241126	145700	28673480	2940	2960	2960	2925	2945
331	20241126	145600	20017560	2960	2960	2960	2960	0
332	20241126	145500	20017560	2960	2960	2960	2960	0
333	20241126	145400	20017560	2960	2960	2960	2960	0
334	20241126	145300	20017560	2960	2960	2960	2960	0
335	20241126	145200	20017560	2960	2960	2960	2960	0
336	20241126	145100	20017560	2960	2960	2960	2960	36
337	20241126	145000	19911000	2955	2955	2955	2955	0
338	20241126	144900	19911000	2955	2955	2955	2955	0
339	20241126	144800	19911000	2955	2955	2955	2955	0
340	20241126	144700	19911000	2955	2955	2955	2955	0
341	20241126	144600	19911000	2955	2955	2955	2955	0
342	20241126	144500	19911000	2955	2955	2955	2955	0
343	20241126	144400	19911000	2955	2955	2955	2955	0
344	20241126	144300	19911000	2955	2955	2955	2955	103
345	20241126	144200	19606635	2955	2955	2955	2955	0
346	20241126	144100	19606635	2955	2955	2955	2955	0
347	20241126	144000	19606635	2955	2955	2955	2955	0
348	20241126	143900	19606635	2955	2955	2955	2955	0
349	20241126	143800	19606635	2955	2955	2955	2955	0
350	20241126	143700	19606635	2955	2955	2955	2955	0
351	20241126	143600	19606635	2955	2955	2955	2955	4
352	20241126	143500	19594815	2950	2950	2950	2950	0
353	20241126	143400	19594815	2950	2950	2950	2950	0
354	20241126	143300	19594815	2950	2950	2950	2950	0
355	20241126	143200	19594815	2950	2950	2950	2950	0
356	20241126	143100	19594815	2950	2950	2950	2950	0
357	20241126	143000	19594815	2950	2950	2950	2950	520
358	20241126	142900	18060815	2970	2970	2970	2970	14
359	20241126	142800	18019235	2975	2975	2975	2975	0
360	20241126	142700	18019235	2975	2975	2975	2975	0
361	20241126	142600	18019235	2975	2975	2975	2975	0
362	20241126	142500	18019235	2975	2975	2975	2975	4
363	20241126	142400	18007335	2970	2970	2970	2970	0
364	20241126	142300	18007335	2970	2960	2970	2960	5
365	20241126	142200	17992525	2965	2965	2965	2965	0
366	20241126	142100	17992525	2965	2965	2965	2965	29
367	20241126	142000	17906540	2965	2965	2965	2965	0
368	20241126	141900	17906540	2965	2965	2965	2965	0
369	20241126	141800	17906540	2965	2965	2965	2965	0
370	20241126	141700	17906540	2965	2965	2965	2965	0
371	20241126	141600	17906540	2965	2960	2965	2960	33
372	20241126	141500	17808845	2965	2965	2965	2965	4
373	20241126	141400	17796985	2965	2965	2965	2965	0
374	20241126	141300	17796985	2965	2965	2965	2965	0
375	20241126	141200	17796985	2965	2965	2965	2965	0
376	20241126	141100	17796985	2965	2965	2965	2965	0
377	20241126	141000	17796985	2965	2965	2965	2965	0
378	20241126	140900	17796985	2965	2965	2965	2965	0
379	20241126	140800	17796985	2965	2965	2965	2965	0
380	20241126	140700	17796985	2965	2965	2965	2965	0
381	20241126	140600	17796985	2965	2965	2965	2965	0
382	20241126	140500	17796985	2965	2965	2965	2965	0
383	20241126	140400	17796985	2965	2965	2965	2965	0
384	20241126	140300	17796985	2965	2965	2965	2965	0
385	20241126	140200	17796985	2965	2965	2965	2965	0
386	20241126	140100	17796985	2965	2965	2965	2965	0
387	20241126	140000	17796985	2965	2965	2965	2965	0
388	20241126	135900	17796985	2965	2965	2965	2965	0
389	20241126	135800	17796985	2965	2965	2965	2965	0
390	20241126	135700	17796985	2965	2965	2965	2965	1
391	20241126	135600	17794020	2965	2965	2965	2965	0
392	20241126	135500	17794020	2965	2965	2965	2965	7
393	20241126	135400	17773265	2960	2960	2960	2960	0
394	20241126	135300	17773265	2960	2960	2960	2960	0
395	20241126	135200	17773265	2960	2960	2960	2960	53
396	20241126	135100	17616385	2960	2960	2960	2960	0
397	20241126	135000	17616385	2960	2960	2960	2960	0
398	20241126	134900	17616385	2960	2960	2960	2960	0
399	20241126	134800	17616385	2960	2960	2960	2960	0
400	20241126	134700	17616385	2960	2960	2960	2960	0
401	20241126	134600	17616385	2960	2960	2960	2960	0
402	20241126	134500	17616385	2960	2960	2960	2960	0
403	20241126	134400	17616385	2960	2960	2960	2960	0
404	20241126	134300	17616385	2960	2960	2960	2960	0
405	20241126	134200	17616385	2960	2960	2960	2960	0
406	20241126	134100	17616385	2960	2960	2960	2960	0
407	20241126	134000	17616385	2960	2960	2960	2960	0
408	20241126	133900	17616385	2960	2960	2960	2960	1
409	20241126	133800	17613425	2940	2940	2940	2940	0
410	20241126	133700	17613425	2940	2940	2940	2940	0
411	20241126	133600	17613425	2940	2940	2940	2940	0
412	20241126	133500	17613425	2940	2940	2940	2940	0
413	20241126	133400	17613425	2940	2940	2940	2940	0
414	20241126	133300	17613425	2940	2940	2940	2940	0
415	20241126	133200	17613425	2940	2940	2940	2940	0
416	20241126	133100	17613425	2940	2940	2940	2940	0
417	20241126	133000	17613425	2940	2940	2940	2940	0
418	20241126	132900	17613425	2940	2945	2945	2940	250
419	20241126	132800	16877945	2945	2955	2955	2945	160
420	20241126	132700	16406550	2975	2975	2975	2975	0
421	20241126	132600	16406550	2975	2975	2975	2975	0
422	20241126	132500	16406550	2975	2975	2975	2975	0
423	20241126	132400	16406550	2975	2975	2975	2975	0
424	20241126	132300	16406550	2975	2975	2975	2975	0
425	20241126	132200	16406550	2975	2975	2975	2975	0
426	20241126	132100	16406550	2975	2975	2975	2975	0
427	20241126	132000	16406550	2975	2975	2975	2975	0
428	20241126	131900	16406550	2975	2975	2975	2975	0
429	20241126	131800	16406550	2975	2975	2975	2975	0
430	20241126	131700	16406550	2975	2975	2975	2975	0
431	20241126	131600	16406550	2975	2965	2975	2965	100
432	20241126	131500	16109260	2950	2950	2950	2950	0
433	20241126	131400	16109260	2950	2950	2950	2950	0
434	20241126	131300	16109260	2950	2950	2950	2950	0
435	20241126	131200	16109260	2950	2950	2950	2950	100
436	20241126	131100	15814260	2940	2940	2940	2940	0
437	20241126	131000	15814260	2940	2940	2940	2940	0
438	20241126	130900	15814260	2940	2940	2940	2940	0
439	20241126	130800	15814260	2940	2940	2940	2940	0
440	20241126	130700	15814260	2940	2940	2940	2940	2
441	20241126	130600	15808380	2940	2940	2940	2940	6
442	20241126	130500	15790740	2940	2940	2940	2940	0
443	20241126	130400	15790740	2940	2940	2940	2940	0
444	20241126	130300	15790740	2940	2940	2940	2940	0
445	20241126	130200	15790740	2940	2940	2940	2940	0
446	20241126	130100	15790740	2940	2940	2940	2940	0
447	20241126	130000	15790740	2940	2940	2940	2940	0
448	20241126	125900	15790740	2940	2940	2940	2940	0
449	20241126	125800	15790740	2940	2940	2940	2940	0
450	20241126	125700	15790740	2940	2940	2940	2940	0
451	20241126	125600	15790740	2940	2940	2940	2940	271
452	20241126	125500	14994000	2935	2940	2940	2935	291
453	20241126	125400	14138640	2940	2950	2950	2940	100
454	20241126	125300	13844230	2950	2950	2950	2950	0
455	20241126	125200	13844230	2950	2950	2950	2950	0
456	20241126	125100	13844230	2950	2950	2950	2950	0
457	20241126	125000	13844230	2950	2950	2950	2950	1
458	20241126	124900	13841280	2975	2975	2975	2975	0
459	20241126	124800	13841280	2975	2975	2975	2975	0
460	20241126	124700	13841280	2975	2975	2975	2975	0
461	20241126	124600	13841280	2975	2975	2975	2975	0
462	20241126	124500	13841280	2975	2975	2975	2975	0
463	20241126	124400	13841280	2975	2975	2975	2975	0
464	20241126	124300	13841280	2975	2975	2975	2975	0
465	20241126	124200	13841280	2975	2975	2975	2975	0
466	20241126	124100	13841280	2975	2975	2975	2975	0
467	20241126	124000	13841280	2975	2975	2975	2975	0
468	20241126	123900	13841280	2975	2975	2975	2975	0
469	20241126	123800	13841280	2975	2975	2975	2975	0
470	20241126	123700	13841280	2975	2975	2975	2975	0
471	20241126	123600	13841280	2975	2975	2975	2975	0
472	20241126	123500	13841280	2975	2975	2975	2975	0
473	20241126	123400	13841280	2975	2975	2975	2975	0
474	20241126	123300	13841280	2975	2975	2975	2975	1
475	20241126	123200	13838305	2950	2950	2950	2950	0
476	20241126	123100	13838305	2950	2950	2950	2950	0
477	20241126	123000	13838305	2950	2950	2950	2950	0
478	20241126	122900	13838305	2950	2950	2950	2950	0
479	20241126	122800	13838305	2950	2950	2950	2950	0
480	20241126	122700	13838305	2950	2950	2950	2950	222
481	20241126	122600	13183405	2950	2950	2950	2950	0
482	20241126	122500	13183405	2950	2950	2950	2950	0
483	20241126	122400	13183405	2950	2950	2950	2950	0
484	20241126	122300	13183405	2950	2950	2950	2950	0
485	20241126	122200	13183405	2950	2950	2950	2950	1
486	20241126	122100	13180455	2950	2975	2975	2950	10
487	20241126	122000	13150730	2975	2975	2975	2975	0
488	20241126	121900	13150730	2975	2975	2975	2975	0
489	20241126	121800	13150730	2975	2975	2975	2975	0
490	20241126	121700	13150730	2975	2975	2975	2975	0
491	20241126	121600	13150730	2975	2975	2975	2975	0
492	20241126	121500	13150730	2975	2975	2975	2975	0
493	20241126	121400	13150730	2975	2975	2975	2975	0
494	20241126	121300	13150730	2975	2975	2975	2975	0
495	20241126	121200	13150730	2975	2975	2975	2975	0
496	20241126	121100	13150730	2975	2975	2975	2975	0
497	20241126	121000	13150730	2975	2975	2975	2975	0
498	20241126	120900	13150730	2975	2975	2975	2975	0
499	20241126	120800	13150730	2975	2975	2975	2975	0
500	20241126	120700	13150730	2975	2975	2975	2975	20
501	20241126	120600	13091230	2960	2960	2960	2960	0
502	20241126	120500	13091230	2960	2960	2960	2960	0
503	20241126	120400	13091230	2960	2960	2960	2960	0
504	20241126	120300	13091230	2960	2960	2960	2960	0
505	20241126	120200	13091230	2960	2960	2960	2960	0
506	20241126	120100	13091230	2960	2960	2960	2960	0
507	20241126	120000	13091230	2960	2960	2960	2960	0
508	20241126	115900	13091230	2960	2960	2960	2960	0
509	20241126	115800	13091230	2960	2960	2960	2960	0
510	20241126	115700	13091230	2960	2960	2960	2960	234
511	20241126	115600	12398590	2940	2940	2940	2940	0
512	20241126	115500	12398590	2940	2940	2940	2940	1
513	20241126	115400	12395650	2950	2950	2950	2950	0
514	20241126	115300	12395650	2950	2950	2950	2950	0
515	20241126	115200	12395650	2950	2950	2950	2950	0
516	20241126	115100	12395650	2950	2950	2950	2950	0
517	20241126	115000	12395650	2950	2950	2950	2950	0
518	20241126	114900	12395650	2950	2950	2950	2950	0
519	20241126	114800	12395650	2950	2950	2950	2950	872
520	20241126	114700	9823250	2950	2950	2950	2950	0
521	20241126	114600	9823250	2950	2950	2950	2950	500
522	20241126	114500	8348250	2950	2950	2950	2950	0
523	20241126	114400	8348250	2950	2950	2950	2950	380
524	20241126	114300	7227250	2950	2950	2950	2950	0
525	20241126	114200	7227250	2950	2950	2950	2950	0
526	20241126	114100	7227250	2950	2950	2950	2950	0
527	20241126	114000	7227250	2950	2950	2950	2950	0
528	20241126	113900	7227250	2950	2950	2950	2950	0
529	20241126	113800	7227250	2950	2950	2950	2950	0
530	20241126	113700	7227250	2950	2950	2950	2950	0
531	20241126	113600	7227250	2950	2950	2950	2950	0
532	20241126	113500	7227250	2950	2950	2950	2950	0
533	20241126	113400	7227250	2950	2950	2950	2950	0
534	20241126	113300	7227250	2950	2950	2950	2950	0
535	20241126	113200	7227250	2950	2950	2950	2950	0
536	20241126	113100	7227250	2950	2950	2950	2950	0
537	20241126	113000	7227250	2950	2950	2950	2950	0
538	20241126	112900	7227250	2950	2950	2950	2950	0
539	20241126	112800	7227250	2950	2950	2950	2950	0
540	20241126	112700	7227250	2950	2950	2950	2950	0
541	20241126	112600	7227250	2950	2950	2950	2950	0
542	20241126	112500	7227250	2950	2950	2950	2950	0
543	20241126	112400	7227250	2950	2950	2950	2950	0
544	20241126	112300	7227250	2950	2950	2950	2950	0
545	20241126	112200	7227250	2950	2950	2950	2950	0
546	20241126	112100	7227250	2950	2950	2950	2950	0
547	20241126	112000	7227250	2950	2950	2950	2950	0
548	20241126	111900	7227250	2950	2950	2950	2950	0
549	20241126	111800	7227250	2950	2950	2950	2950	0
550	20241126	111700	7227250	2950	2950	2950	2950	0
551	20241126	111600	7227250	2950	2950	2950	2950	1
552	20241126	111500	7224300	2950	2950	2950	2950	0
553	20241126	111400	7224300	2950	2950	2950	2950	0
554	20241126	111300	7224300	2950	2950	2950	2950	0
555	20241126	111200	7224300	2950	2950	2950	2950	0
556	20241126	111100	7224300	2950	2950	2950	2950	0
557	20241126	111000	7224300	2950	2950	2950	2950	0
558	20241126	110900	7224300	2950	2950	2950	2950	10
559	20241126	110800	7194800	2950	2950	2950	2950	10
560	20241126	110700	7165300	2950	2950	2950	2950	0
561	20241126	110600	7165300	2950	2950	2950	2950	0
562	20241126	110500	7165300	2950	2950	2950	2950	0
563	20241126	110400	7165300	2950	2950	2950	2950	0
564	20241126	110300	7165300	2950	2950	2950	2950	0
565	20241126	110200	7165300	2950	2950	2950	2950	0
566	20241126	110100	7165300	2950	2950	2950	2950	0
567	20241126	110000	7165300	2950	2950	2950	2950	0
568	20241126	105900	7165300	2950	2950	2950	2950	0
569	20241126	105800	7165300	2950	2950	2950	2950	0
570	20241126	105700	7165300	2950	2950	2950	2950	0
571	20241126	105600	7165300	2950	2950	2950	2950	0
572	20241126	105500	7165300	2950	2950	2950	2950	0
573	20241126	105400	7165300	2950	2950	2950	2950	0
574	20241126	105300	7165300	2950	2950	2950	2950	0
575	20241126	105200	7165300	2950	2950	2950	2950	0
576	20241126	105100	7165300	2950	2950	2950	2950	0
577	20241126	105000	7165300	2950	2950	2950	2950	0
578	20241126	104900	7165300	2950	2950	2950	2950	0
579	20241126	104800	7165300	2950	2950	2950	2950	250
580	20241126	104700	6427800	2955	2955	2955	2955	0
581	20241126	104600	6427800	2955	2955	2955	2955	0
582	20241126	104500	6427800	2955	2955	2955	2955	0
583	20241126	104400	6427800	2955	2955	2955	2955	0
584	20241126	104300	6427800	2955	2955	2955	2955	0
585	20241126	104200	6427800	2955	2955	2955	2955	0
586	20241126	104100	6427800	2955	2955	2955	2955	0
587	20241126	104000	6427800	2955	2955	2955	2955	0
588	20241126	103900	6427800	2955	2950	2955	2950	32
589	20241126	103800	6333390	2950	2950	2950	2950	0
590	20241126	103700	6333390	2950	2950	2950	2950	7
591	20241126	103600	6312740	2960	2960	2960	2960	0
592	20241126	103500	6312740	2960	2965	2965	2960	95
593	20241126	103400	6031395	2965	2965	2965	2965	0
594	20241126	103300	6031395	2965	2965	2965	2965	4
595	20241126	103200	6019535	2965	2965	2965	2965	1
596	20241126	103100	6016570	2975	2975	2975	2975	0
597	20241126	103000	6016570	2975	2975	2975	2975	0
598	20241126	102900	6016570	2975	2975	2975	2975	0
599	20241126	102800	6016570	2975	2975	2975	2975	0
600	20241126	102700	6016570	2975	2975	2975	2975	0
601	20241126	102600	6016570	2975	2975	2975	2975	0
602	20241126	102500	6016570	2975	2975	2975	2975	0
603	20241126	102400	6016570	2975	2975	2975	2975	0
604	20241126	102300	6016570	2975	2970	2975	2970	3
605	20241126	102200	6007650	2980	2980	2980	2980	0
606	20241126	102100	6007650	2980	2980	2980	2980	0
607	20241126	102000	6007650	2980	2980	2980	2980	0
608	20241126	101900	6007650	2980	2980	2980	2980	0
609	20241126	101800	6007650	2980	2980	2980	2980	0
610	20241126	101700	6007650	2980	2980	2980	2980	0
611	20241126	101600	6007650	2980	2960	2980	2960	2
612	20241126	101500	6001710	2975	2975	2975	2975	0
613	20241126	101400	6001710	2975	2975	2975	2975	0
614	20241126	101300	6001710	2975	2975	2975	2975	0
615	20241126	101200	6001710	2975	2975	2975	2975	0
616	20241126	101100	6001710	2975	2975	2975	2975	0
617	20241126	101000	6001710	2975	2975	2975	2975	0
618	20241126	100900	6001710	2975	2975	2975	2975	0
619	20241126	100800	6001710	2975	2970	2975	2970	167
620	20241126	100700	5504895	2980	2980	2980	2980	0
621	20241126	100600	5504895	2980	2980	2980	2980	0
622	20241126	100500	5504895	2980	2980	2980	2980	0
623	20241126	100400	5504895	2980	2980	2980	2980	0
624	20241126	100300	5504895	2980	2980	2980	2980	0
625	20241126	100200	5504895	2980	2980	2980	2980	1
626	20241126	100100	5501915	2985	2985	2985	2985	0
627	20241126	100000	5501915	2985	2985	2985	2985	0
628	20241126	095900	5501915	2985	2985	2985	2985	0
629	20241126	095800	5501915	2985	2985	2985	2985	63
630	20241126	095700	5313860	2980	2980	2980	2980	0
631	20241126	095600	5313860	2980	2975	2980	2975	64
632	20241126	095500	5123240	2975	2975	2975	2975	60
633	20241126	095400	4944740	2975	2975	2975	2975	0
634	20241126	095300	4944740	2975	2975	2975	2975	20
635	20241126	095200	4885240	2975	2975	2975	2975	0
636	20241126	095100	4885240	2975	2975	2975	2975	0
637	20241126	095000	4885240	2975	2960	2975	2960	200
638	20241126	094900	4290790	2950	2950	2950	2950	0
639	20241126	094800	4290790	2950	2950	2950	2950	0
640	20241126	094700	4290790	2950	2950	2950	2950	0
641	20241126	094600	4290790	2950	2950	2950	2950	0
642	20241126	094500	4290790	2950	2950	2950	2950	0
643	20241126	094400	4290790	2950	2950	2950	2950	16
644	20241126	094300	4243590	2950	2950	2950	2950	4
645	20241126	094200	4231790	2945	2945	2945	2945	1
646	20241126	094100	4228845	2920	2920	2920	2920	0
647	20241126	094000	4228845	2920	2920	2920	2920	18
648	20241126	093900	4176285	2920	2930	2930	2920	5
649	20241126	093800	4161665	2965	2965	2965	2965	7
650	20241126	093700	4140910	2970	2970	2970	2970	0
651	20241126	093600	4140910	2970	2970	2970	2970	0
652	20241126	093500	4140910	2970	2970	2970	2970	0
653	20241126	093400	4140910	2970	2970	2970	2970	0
654	20241126	093300	4140910	2970	2970	2970	2970	0
655	20241126	093200	4140910	2970	2970	2970	2970	0
656	20241126	093100	4140910	2970	2970	2970	2970	0
657	20241126	093000	4140910	2970	2970	2970	2970	37
658	20241126	092900	4031020	2965	2965	2965	2965	20
659	20241126	092800	3971720	2965	2965	2965	2965	0
660	20241126	092700	3971720	2965	2965	2965	2965	1
661	20241126	092600	3968755	2965	2965	2965	2965	0
662	20241126	092500	3968755	2965	2965	2965	2965	0
663	20241126	092400	3968755	2965	2965	2965	2965	0
664	20241126	092300	3968755	2965	2965	2965	2965	9
665	20241126	092200	3942070	2960	2960	2960	2960	0
666	20241126	092100	3942070	2960	2955	2960	2955	34
667	20241126	092000	3841505	2930	2930	2930	2930	0
668	20241126	091900	3841505	2930	2930	2930	2930	0
669	20241126	091800	3841505	2930	2930	2930	2930	0
670	20241126	091700	3841505	2930	2930	2930	2930	0
671	20241126	091600	3841505	2930	2930	2930	2930	80
672	20241126	091500	3607105	2930	2930	2930	2930	1
673	20241126	091400	3604175	2930	2930	2930	2930	0
674	20241126	091300	3604175	2930	2930	2930	2930	0
675	20241126	091200	3604175	2930	2930	2930	2930	0
676	20241126	091100	3604175	2930	2930	2930	2930	0
677	20241126	091000	3604175	2930	2930	2930	2930	517
678	20241126	090900	2089365	2930	2930	2930	2930	0
679	20241126	090800	2089365	2930	2930	2930	2930	0
680	20241126	090700	2089365	2930	2930	2930	2930	7
681	20241126	090600	2068855	2925	2930	2930	2925	81
682	20241126	090500	1831530	2980	2980	2980	2980	0
683	20241126	090400	1831530	2980	2965	2980	2965	20
684	20241126	090300	1772215	2955	2950	2955	2950	20
685	20241126	090200	1713210	2935	2930	2935	2930	482
686	20241126	090100	300855	2925	2925	2925	2925	0
687	20241126	090000	300855	2925	2920	2925	2910	103