KissMeData/064520/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194400	11875703	1893	1893	1893	1893	157
3	20241126	194300	11875703	1893	1893	1893	1893	0
4	20241126	194200	11875703	1893	1893	1893	1893	0
5	20241126	194100	11875703	1893	1893	1893	1893	0
6	20241126	194000	11875703	1893	1893	1893	1893	0
7	20241126	193900	11875703	1893	1893	1893	1893	0
8	20241126	193800	11875703	1893	1893	1893	1893	0
9	20241126	193700	11875703	1893	1893	1893	1893	0
10	20241126	193600	11875703	1893	1893	1893	1893	0
11	20241126	193500	11875703	1893	1893	1893	1893	0
12	20241126	193400	11875703	1893	1893	1893	1893	0
13	20241126	193300	11875703	1893	1893	1893	1893	0
14	20241126	193200	11875703	1893	1893	1893	1893	0
15	20241126	193100	11875703	1893	1893	1893	1893	0
16	20241126	193000	11875703	1893	1893	1893	1893	0
17	20241126	192900	11875703	1893	1893	1893	1893	0
18	20241126	192800	11875703	1893	1893	1893	1893	0
19	20241126	192700	11875703	1893	1893	1893	1893	0
20	20241126	192600	11875703	1893	1893	1893	1893	0
21	20241126	192500	11875703	1893	1893	1893	1893	0
22	20241126	192400	11875703	1893	1893	1893	1893	0
23	20241126	192300	11875703	1893	1893	1893	1893	0
24	20241126	192200	11875703	1893	1893	1893	1893	0
25	20241126	192100	11875703	1893	1893	1893	1893	0
26	20241126	192000	11875703	1893	1893	1893	1893	0
27	20241126	191900	11875703	1893	1893	1893	1893	0
28	20241126	191800	11875703	1893	1893	1893	1893	0
29	20241126	191700	11875703	1893	1893	1893	1893	0
30	20241126	191600	11875703	1893	1893	1893	1893	0
31	20241126	191500	11875703	1893	1893	1893	1893	0
32	20241126	191400	11875703	1893	1893	1893	1893	157
33	20241126	191300	11875703	1893	1893	1893	1893	0
34	20241126	191200	11875703	1893	1893	1893	1893	0
35	20241126	191100	11875703	1893	1893	1893	1893	0
36	20241126	191000	11875703	1893	1893	1893	1893	0
37	20241126	190900	11875703	1893	1893	1893	1893	0
38	20241126	190800	11875703	1893	1893	1893	1893	0
39	20241126	190700	11875703	1893	1893	1893	1893	0
40	20241126	190600	11875703	1893	1893	1893	1893	0
41	20241126	190500	11875703	1893	1893	1893	1893	0
42	20241126	190400	11875703	1893	1893	1893	1893	0
43	20241126	190300	11875703	1893	1893	1893	1893	0
44	20241126	190200	11875703	1893	1893	1893	1893	0
45	20241126	190100	11875703	1893	1893	1893	1893	0
46	20241126	190000	11875703	1893	1893	1893	1893	0
47	20241126	185900	11875703	1893	1893	1893	1893	0
48	20241126	185800	11875703	1893	1893	1893	1893	0
49	20241126	185700	11875703	1893	1893	1893	1893	0
50	20241126	185600	11875703	1893	1893	1893	1893	0
51	20241126	185500	11875703	1893	1893	1893	1893	0
52	20241126	185400	11875703	1893	1893	1893	1893	0
53	20241126	185300	11875703	1893	1893	1893	1893	0
54	20241126	185200	11875703	1893	1893	1893	1893	0
55	20241126	185100	11875703	1893	1893	1893	1893	0
56	20241126	185000	11875703	1893	1893	1893	1893	0
57	20241126	184900	11875703	1893	1893	1893	1893	0
58	20241126	184800	11875703	1893	1893	1893	1893	0
59	20241126	184700	11875703	1893	1893	1893	1893	0
60	20241126	184600	11875703	1893	1893	1893	1893	0
61	20241126	184500	11875703	1893	1893	1893	1893	0
62	20241126	184400	11875703	1893	1893	1893	1893	157
63	20241126	184300	11875703	1893	1893	1893	1893	0
64	20241126	184200	11875703	1893	1893	1893	1893	0
65	20241126	184100	11875703	1893	1893	1893	1893	0
66	20241126	184000	11875703	1893	1893	1893	1893	0
67	20241126	183900	11875703	1893	1893	1893	1893	0
68	20241126	183800	11875703	1893	1893	1893	1893	0
69	20241126	183700	11875703	1893	1893	1893	1893	0
70	20241126	183600	11875703	1893	1893	1893	1893	0
71	20241126	183500	11875703	1893	1893	1893	1893	0
72	20241126	183400	11875703	1893	1893	1893	1893	0
73	20241126	183300	11875703	1893	1893	1893	1893	0
74	20241126	183200	11875703	1893	1893	1893	1893	0
75	20241126	183100	11875703	1893	1893	1893	1893	0
76	20241126	183000	11875703	1893	1893	1893	1893	0
77	20241126	182900	11875703	1893	1893	1893	1893	0
78	20241126	182800	11875703	1893	1893	1893	1893	0
79	20241126	182700	11875703	1893	1893	1893	1893	0
80	20241126	182600	11875703	1893	1893	1893	1893	0
81	20241126	182500	11875703	1893	1893	1893	1893	0
82	20241126	182400	11875703	1893	1893	1893	1893	0
83	20241126	182300	11875703	1893	1893	1893	1893	0
84	20241126	182200	11875703	1893	1893	1893	1893	0
85	20241126	182100	11875703	1893	1893	1893	1893	0
86	20241126	182000	11875703	1893	1893	1893	1893	0
87	20241126	181900	11875703	1893	1893	1893	1893	0
88	20241126	181800	11875703	1893	1893	1893	1893	0
89	20241126	181700	11875703	1893	1893	1893	1893	0
90	20241126	181600	11875703	1893	1893	1893	1893	0
91	20241126	181500	11875703	1893	1893	1893	1893	0
92	20241126	181400	11875703	1893	1893	1893	1893	157
93	20241126	181300	11875703	1893	1893	1893	1893	0
94	20241126	181200	11875703	1893	1893	1893	1893	0
95	20241126	181100	11875703	1893	1893	1893	1893	0
96	20241126	181000	11875703	1893	1893	1893	1893	0
97	20241126	180900	11875703	1893	1893	1893	1893	0
98	20241126	180800	11875703	1893	1893	1893	1893	0
99	20241126	180700	11875703	1893	1893	1893	1893	0
100	20241126	180600	11875703	1893	1893	1893	1893	0
101	20241126	180500	11875703	1893	1893	1893	1893	0
102	20241126	180400	11875703	1893	1893	1893	1893	0
103	20241126	180300	11875703	1893	1893	1893	1893	0
104	20241126	180200	11875703	1893	1893	1893	1893	0
105	20241126	180100	11875703	1893	1893	1893	1893	0
106	20241126	180000	11875703	1893	1893	1893	1893	0
107	20241126	175900	11875703	1893	1893	1893	1893	0
108	20241126	175800	11875703	1893	1893	1893	1893	0
109	20241126	175700	11875703	1893	1893	1893	1893	0
110	20241126	175600	11875703	1893	1893	1893	1893	0
111	20241126	175500	11875703	1893	1893	1893	1893	0
112	20241126	175400	11875703	1893	1893	1893	1893	0
113	20241126	175300	11875703	1893	1893	1893	1893	0
114	20241126	175200	11875703	1893	1893	1893	1893	0
115	20241126	175100	11875703	1893	1893	1893	1893	0
116	20241126	175000	11875703	1893	1893	1893	1893	0
117	20241126	174900	11875703	1893	1893	1893	1893	0
118	20241126	174800	11875703	1893	1893	1893	1893	0
119	20241126	174700	11875703	1893	1893	1893	1893	0
120	20241126	174600	11875703	1893	1893	1893	1893	0
121	20241126	174500	11875703	1893	1893	1893	1893	0
122	20241126	174400	11875703	1893	1893	1893	1893	157
123	20241126	174300	11875703	1893	1893	1893	1893	0
124	20241126	174200	11875703	1893	1893	1893	1893	0
125	20241126	174100	11875703	1893	1893	1893	1893	0
126	20241126	174000	11875703	1893	1893	1893	1893	0
127	20241126	173900	11875703	1893	1893	1893	1893	0
128	20241126	173800	11875703	1893	1893	1893	1893	0
129	20241126	173700	11875703	1893	1893	1893	1893	0
130	20241126	173600	11875703	1893	1893	1893	1893	0
131	20241126	173500	11875703	1893	1893	1893	1893	0
132	20241126	173400	11875703	1893	1893	1893	1893	0
133	20241126	173300	11875703	1893	1893	1893	1893	0
134	20241126	173200	11875703	1893	1893	1893	1893	0
135	20241126	173100	11875703	1893	1893	1893	1893	0
136	20241126	173000	11875703	1893	1893	1893	1893	0
137	20241126	172900	11875703	1893	1893	1893	1893	0
138	20241126	172800	11875703	1893	1893	1893	1893	0
139	20241126	172700	11875703	1893	1893	1893	1893	0
140	20241126	172600	11875703	1893	1893	1893	1893	0
141	20241126	172500	11875703	1893	1893	1893	1893	0
142	20241126	172400	11875703	1893	1893	1893	1893	0
143	20241126	172300	11875703	1893	1893	1893	1893	0
144	20241126	172200	11875703	1893	1893	1893	1893	0
145	20241126	172100	11875703	1893	1893	1893	1893	0
146	20241126	172000	11875703	1893	1893	1893	1893	0
147	20241126	171900	11875703	1893	1893	1893	1893	0
148	20241126	171800	11875703	1893	1893	1893	1893	0
149	20241126	171700	11875703	1893	1893	1893	1893	0
150	20241126	171600	11875703	1893	1893	1893	1893	0
151	20241126	171500	11875703	1893	1893	1893	1893	0
152	20241126	171400	11875703	1893	1893	1893	1893	157
153	20241126	171300	11875703	1893	1893	1893	1893	0
154	20241126	171200	11875703	1893	1893	1893	1893	0
155	20241126	171100	11875703	1893	1893	1893	1893	0
156	20241126	171000	11875703	1893	1893	1893	1893	0
157	20241126	170900	11875703	1893	1893	1893	1893	0
158	20241126	170800	11875703	1893	1893	1893	1893	0
159	20241126	170700	11875703	1893	1893	1893	1893	0
160	20241126	170600	11875703	1893	1893	1893	1893	0
161	20241126	170500	11875703	1893	1893	1893	1893	0
162	20241126	170400	11875703	1893	1893	1893	1893	0
163	20241126	170300	11875703	1893	1893	1893	1893	0
164	20241126	170200	11875703	1893	1893	1893	1893	0
165	20241126	170100	11875703	1893	1893	1893	1893	0
166	20241126	170000	11875703	1893	1893	1893	1893	0
167	20241126	165900	11875703	1893	1893	1893	1893	0
168	20241126	165800	11875703	1893	1893	1893	1893	0
169	20241126	165700	11875703	1893	1893	1893	1893	0
170	20241126	165600	11875703	1893	1893	1893	1893	0
171	20241126	165500	11875703	1893	1893	1893	1893	0
172	20241126	165400	11875703	1893	1893	1893	1893	0
173	20241126	165300	11875703	1893	1893	1893	1893	0
174	20241126	165200	11875703	1893	1893	1893	1893	0
175	20241126	165100	11875703	1893	1893	1893	1893	0
176	20241126	165000	11875703	1893	1893	1893	1893	0
177	20241126	164900	11875703	1893	1893	1893	1893	0
178	20241126	164800	11875703	1893	1893	1893	1893	0
179	20241126	164700	11875703	1893	1893	1893	1893	0
180	20241126	164600	11875703	1893	1893	1893	1893	0
181	20241126	164500	11875703	1893	1893	1893	1893	0
182	20241126	164400	11875703	1893	1893	1893	1893	157
183	20241126	164300	11875703	1893	1893	1893	1893	0
184	20241126	164200	11875703	1893	1893	1893	1893	0
185	20241126	164100	11875703	1893	1893	1893	1893	0
186	20241126	164000	11875703	1893	1893	1893	1893	0
187	20241126	163900	11875703	1893	1893	1893	1893	0
188	20241126	163800	11875703	1893	1893	1893	1893	0
189	20241126	163700	11875703	1893	1893	1893	1893	0
190	20241126	163600	11875703	1893	1893	1893	1893	0
191	20241126	163500	11875703	1893	1893	1893	1893	0
192	20241126	163400	11875703	1893	1893	1893	1893	0
193	20241126	163300	11875703	1893	1893	1893	1893	0
194	20241126	163200	11875703	1893	1893	1893	1893	0
195	20241126	163100	11875703	1893	1893	1893	1893	0
196	20241126	163000	11875703	1893	1893	1893	1893	0
197	20241126	162900	11875703	1893	1893	1893	1893	0
198	20241126	162800	11875703	1893	1893	1893	1893	0
199	20241126	162700	11875703	1893	1893	1893	1893	0
200	20241126	162600	11875703	1893	1893	1893	1893	0
201	20241126	162500	11875703	1893	1893	1893	1893	0
202	20241126	162400	11875703	1893	1893	1893	1893	0
203	20241126	162300	11875703	1893	1893	1893	1893	0
204	20241126	162200	11875703	1893	1893	1893	1893	0
205	20241126	162100	11875703	1893	1893	1893	1893	0
206	20241126	162000	11875703	1893	1893	1893	1893	0
207	20241126	161900	11875703	1893	1893	1893	1893	0
208	20241126	161800	11875703	1893	1893	1893	1893	0
209	20241126	161700	11875703	1893	1893	1893	1893	0
210	20241126	161600	11875703	1893	1893	1893	1893	0
211	20241126	161500	11875703	1893	1893	1893	1893	0
212	20241126	161400	11875703	1893	1893	1893	1893	157
213	20241126	161300	11875703	1893	1893	1893	1893	0
214	20241126	161200	11875703	1893	1893	1893	1893	0
215	20241126	161100	11875703	1893	1893	1893	1893	0
216	20241126	161000	11875703	1893	1893	1893	1893	0
217	20241126	160900	11875703	1893	1893	1893	1893	0
218	20241126	160800	11875703	1893	1893	1893	1893	0
219	20241126	160700	11875703	1893	1893	1893	1893	0
220	20241126	160600	11875703	1893	1893	1893	1893	0
221	20241126	160500	11875703	1893	1893	1893	1893	0
222	20241126	160400	11875703	1893	1893	1893	1893	0
223	20241126	160300	11875703	1893	1893	1893	1893	0
224	20241126	160200	11875703	1893	1893	1893	1893	0
225	20241126	160100	11875703	1893	1893	1893	1893	0
226	20241126	160000	11875703	1893	1893	1893	1893	0
227	20241126	155900	11875703	1893	1893	1893	1893	0
228	20241126	155800	11875703	1893	1893	1893	1893	0
229	20241126	155700	11875703	1893	1893	1893	1893	0
230	20241126	155600	11875703	1893	1893	1893	1893	0
231	20241126	155500	11875703	1893	1893	1893	1893	0
232	20241126	155400	11875703	1893	1893	1893	1893	0
233	20241126	155300	11875703	1893	1893	1893	1893	0
234	20241126	155200	11875703	1893	1893	1893	1893	0
235	20241126	155100	11875703	1893	1893	1893	1893	0
236	20241126	155000	11875703	1893	1893	1893	1893	0
237	20241126	154900	11875703	1893	1893	1893	1893	0
238	20241126	154800	11875703	1893	1893	1893	1893	0
239	20241126	154700	11875703	1893	1893	1893	1893	0
240	20241126	154600	11875703	1893	1893	1893	1893	0
241	20241126	154500	11875703	1893	1893	1893	1893	0
242	20241126	154400	11875703	1893	1893	1893	1893	157
243	20241126	154300	11875703	1893	1893	1893	1893	0
244	20241126	154200	11875703	1893	1893	1893	1893	0
245	20241126	154100	11875703	1893	1893	1893	1893	0
246	20241126	154000	11875703	1893	1893	1893	1893	0
247	20241126	153900	11875703	1893	1893	1893	1893	0
248	20241126	153800	11875703	1893	1893	1893	1893	0
249	20241126	153700	11875703	1893	1893	1893	1893	0
250	20241126	153600	11875703	1893	1893	1893	1893	0
251	20241126	153500	11875703	1893	1893	1893	1893	0
252	20241126	153400	11875703	1893	1893	1893	1893	0
253	20241126	153300	11875703	1893	1893	1893	1893	0
254	20241126	153200	11875703	1893	1893	1893	1893	0
255	20241126	153100	11875703	1893	1893	1893	1893	0
256	20241126	153000	11875703	1893	1893	1893	1893	157
257	20241126	152900	11578502	1892	1892	1892	1892	0
258	20241126	152800	11578502	1892	1892	1892	1892	0
259	20241126	152700	11578502	1892	1892	1892	1892	0
260	20241126	152600	11578502	1892	1892	1892	1892	0
261	20241126	152500	11578502	1892	1892	1892	1892	0
262	20241126	152400	11578502	1892	1892	1892	1892	0
263	20241126	152300	11578502	1892	1892	1892	1892	0
264	20241126	152200	11578502	1892	1892	1892	1892	0
265	20241126	152100	11578502	1892	1892	1892	1892	0
266	20241126	152000	11578502	1892	1892	1892	1892	0
267	20241126	151900	11578502	1892	1892	1892	1892	0
268	20241126	151800	11578502	1892	1887	1892	1887	69
269	20241126	151700	11448294	1887	1882	1887	1882	100
270	20241126	151600	11259844	1887	1887	1887	1887	5
271	20241126	151500	11250409	1882	1882	1882	1882	0
272	20241126	151400	11250409	1882	1882	1882	1882	0
273	20241126	151300	11250409	1882	1882	1882	1882	0
274	20241126	151200	11250409	1882	1882	1882	1882	0
275	20241126	151100	11250409	1882	1882	1882	1882	0
276	20241126	151000	11250409	1882	1882	1882	1882	0
277	20241126	150900	11250409	1882	1882	1882	1882	0
278	20241126	150800	11250409	1882	1882	1882	1882	10
279	20241126	150700	11231589	1882	1882	1882	1882	1
280	20241126	150600	11229707	1882	1882	1882	1882	0
281	20241126	150500	11229707	1882	1882	1882	1882	0
282	20241126	150400	11229707	1882	1882	1882	1882	1
283	20241126	150300	11227825	1882	1882	1882	1882	0
284	20241126	150200	11227825	1882	1882	1882	1882	0
285	20241126	150100	11227825	1882	1882	1882	1882	0
286	20241126	150000	11227825	1882	1882	1882	1882	0
287	20241126	145900	11227825	1882	1882	1882	1882	0
288	20241126	145800	11227825	1882	1882	1882	1882	1
289	20241126	145700	11225943	1887	1887	1887	1887	0
290	20241126	145600	11225943	1887	1887	1887	1887	0
291	20241126	145500	11225943	1887	1887	1887	1887	0
292	20241126	145400	11225943	1887	1887	1887	1887	0
293	20241126	145300	11225943	1887	1887	1887	1887	0
294	20241126	145200	11225943	1887	1887	1887	1887	0
295	20241126	145100	11225943	1887	1887	1887	1887	0
296	20241126	145000	11225943	1887	1887	1887	1887	0
297	20241126	144900	11225943	1887	1887	1887	1887	0
298	20241126	144800	11225943	1887	1887	1887	1887	0
299	20241126	144700	11225943	1887	1887	1887	1887	0
300	20241126	144600	11225943	1887	1887	1887	1887	0
301	20241126	144500	11225943	1887	1887	1887	1887	0
302	20241126	144400	11225943	1887	1887	1887	1887	0
303	20241126	144300	11225943	1887	1887	1887	1887	0
304	20241126	144200	11225943	1887	1887	1887	1887	0
305	20241126	144100	11225943	1887	1887	1887	1887	0
306	20241126	144000	11225943	1887	1887	1887	1887	0
307	20241126	143900	11225943	1887	1887	1887	1887	0
308	20241126	143800	11225943	1887	1887	1887	1887	0
309	20241126	143700	11225943	1887	1887	1887	1887	0
310	20241126	143600	11225943	1887	1887	1887	1887	0
311	20241126	143500	11225943	1887	1887	1887	1887	0
312	20241126	143400	11225943	1887	1887	1887	1887	0
313	20241126	143300	11225943	1887	1887	1887	1887	0
314	20241126	143200	11225943	1887	1887	1887	1887	0
315	20241126	143100	11225943	1887	1887	1887	1887	0
316	20241126	143000	11225943	1887	1887	1887	1887	0
317	20241126	142900	11225943	1887	1887	1887	1887	5
318	20241126	142800	11216508	1887	1887	1887	1887	0
319	20241126	142700	11216508	1887	1887	1887	1887	1
320	20241126	142600	11214621	1889	1889	1889	1889	0
321	20241126	142500	11214621	1889	1889	1889	1889	0
322	20241126	142400	11214621	1889	1889	1889	1889	0
323	20241126	142300	11214621	1889	1889	1889	1889	0
324	20241126	142200	11214621	1889	1889	1889	1889	0
325	20241126	142100	11214621	1889	1889	1889	1889	0
326	20241126	142000	11214621	1889	1889	1889	1889	0
327	20241126	141900	11214621	1889	1889	1889	1889	0
328	20241126	141800	11214621	1889	1889	1889	1889	0
329	20241126	141700	11214621	1889	1889	1889	1889	0
330	20241126	141600	11214621	1889	1889	1889	1889	0
331	20241126	141500	11214621	1889	1889	1889	1889	0
332	20241126	141400	11214621	1889	1889	1889	1889	0
333	20241126	141300	11214621	1889	1889	1889	1889	0
334	20241126	141200	11214621	1889	1889	1889	1889	0
335	20241126	141100	11214621	1889	1889	1889	1889	0
336	20241126	141000	11214621	1889	1889	1889	1889	0
337	20241126	140900	11214621	1889	1889	1889	1889	0
338	20241126	140800	11214621	1889	1889	1889	1889	0
339	20241126	140700	11214621	1889	1889	1889	1889	11
340	20241126	140600	11193842	1874	1873	1874	1873	61
341	20241126	140500	11079538	1871	1871	1871	1871	0
342	20241126	140400	11079538	1871	1871	1871	1871	0
343	20241126	140300	11079538	1871	1872	1872	1871	3
344	20241126	140200	11073923	1873	1880	1880	1873	1950
345	20241126	140100	7418015	1892	1892	1892	1892	0
346	20241126	140000	7418015	1892	1892	1892	1892	1
347	20241126	135900	7416123	1880	1880	1880	1880	181
348	20241126	135800	7075843	1880	1880	1880	1880	1000
349	20241126	135700	5195843	1885	1885	1885	1885	0
350	20241126	135600	5195843	1885	1885	1885	1885	0
351	20241126	135500	5195843	1885	1885	1885	1885	0
352	20241126	135400	5195843	1885	1885	1885	1885	0
353	20241126	135300	5195843	1885	1885	1885	1885	0
354	20241126	135200	5195843	1885	1885	1885	1885	0
355	20241126	135100	5195843	1885	1881	1885	1881	373
356	20241126	135000	4494190	1881	1881	1881	1881	0
357	20241126	134900	4494190	1881	1881	1881	1881	0
358	20241126	134800	4494190	1881	1881	1881	1881	0
359	20241126	134700	4494190	1881	1881	1881	1881	0
360	20241126	134600	4494190	1881	1881	1881	1881	0
361	20241126	134500	4494190	1881	1881	1881	1881	0
362	20241126	134400	4494190	1881	1881	1881	1881	0
363	20241126	134300	4494190	1881	1881	1881	1881	0
364	20241126	134200	4494190	1881	1881	1881	1881	0
365	20241126	134100	4494190	1881	1881	1881	1881	0
366	20241126	134000	4494190	1881	1881	1881	1881	0
367	20241126	133900	4494190	1881	1881	1881	1881	0
368	20241126	133800	4494190	1881	1881	1881	1881	0
369	20241126	133700	4494190	1881	1881	1881	1881	0
370	20241126	133600	4494190	1881	1881	1881	1881	0
371	20241126	133500	4494190	1881	1881	1881	1881	0
372	20241126	133400	4494190	1881	1881	1881	1881	0
373	20241126	133300	4494190	1881	1881	1881	1881	0
374	20241126	133200	4494190	1881	1881	1881	1881	0
375	20241126	133100	4494190	1881	1881	1881	1881	0
376	20241126	133000	4494190	1881	1881	1881	1881	0
377	20241126	132900	4494190	1881	1881	1881	1881	0
378	20241126	132800	4494190	1881	1881	1881	1881	0
379	20241126	132700	4494190	1881	1881	1881	1881	0
380	20241126	132600	4494190	1881	1881	1881	1881	0
381	20241126	132500	4494190	1881	1881	1881	1881	0
382	20241126	132400	4494190	1881	1881	1881	1881	0
383	20241126	132300	4494190	1881	1881	1881	1881	0
384	20241126	132200	4494190	1881	1881	1881	1881	19
385	20241126	132100	4458451	1881	1881	1881	1881	0
386	20241126	132000	4458451	1881	1881	1881	1881	0
387	20241126	131900	4458451	1881	1881	1881	1881	0
388	20241126	131800	4458451	1881	1881	1881	1881	0
389	20241126	131700	4458451	1881	1881	1881	1881	0
390	20241126	131600	4458451	1881	1881	1881	1881	0
391	20241126	131500	4458451	1881	1881	1881	1881	0
392	20241126	131400	4458451	1881	1881	1881	1881	0
393	20241126	131300	4458451	1881	1881	1881	1881	0
394	20241126	131200	4458451	1881	1881	1881	1881	0
395	20241126	131100	4458451	1881	1881	1881	1881	0
396	20241126	131000	4458451	1881	1881	1881	1881	0
397	20241126	130900	4458451	1881	1881	1881	1881	2
398	20241126	130800	4454689	1886	1886	1886	1886	1
399	20241126	130700	4452803	1881	1881	1881	1881	0
400	20241126	130600	4452803	1881	1881	1881	1881	0
401	20241126	130500	4452803	1881	1881	1881	1881	0
402	20241126	130400	4452803	1881	1881	1881	1881	100
403	20241126	130300	4264703	1881	1881	1881	1881	0
404	20241126	130200	4264703	1881	1881	1881	1881	0
405	20241126	130100	4264703	1881	1881	1881	1881	1
406	20241126	130000	4262822	1887	1887	1887	1887	0
407	20241126	125900	4262822	1887	1887	1887	1887	0
408	20241126	125800	4262822	1887	1887	1887	1887	0
409	20241126	125700	4262822	1887	1887	1887	1887	0
410	20241126	125600	4262822	1887	1887	1887	1887	0
411	20241126	125500	4262822	1887	1887	1887	1887	0
412	20241126	125400	4262822	1887	1887	1887	1887	0
413	20241126	125300	4262822	1887	1887	1887	1887	0
414	20241126	125200	4262822	1887	1887	1887	1887	0
415	20241126	125100	4262822	1887	1887	1887	1887	0
416	20241126	125000	4262822	1887	1887	1887	1887	0
417	20241126	124900	4262822	1887	1887	1887	1887	0
418	20241126	124800	4262822	1887	1887	1887	1887	0
419	20241126	124700	4262822	1887	1887	1887	1887	1
420	20241126	124600	4260935	1880	1880	1880	1880	0
421	20241126	124500	4260935	1880	1880	1880	1880	0
422	20241126	124400	4260935	1880	1880	1880	1880	0
423	20241126	124300	4260935	1880	1880	1880	1880	0
424	20241126	124200	4260935	1880	1880	1880	1880	0
425	20241126	124100	4260935	1880	1880	1880	1880	0
426	20241126	124000	4260935	1880	1880	1880	1880	21
427	20241126	123900	4221455	1880	1880	1880	1880	0
428	20241126	123800	4221455	1880	1880	1880	1880	0
429	20241126	123700	4221455	1880	1880	1880	1880	0
430	20241126	123600	4221455	1880	1880	1880	1880	0
431	20241126	123500	4221455	1880	1880	1880	1880	20
432	20241126	123400	4183855	1888	1888	1888	1888	0
433	20241126	123300	4183855	1888	1888	1888	1888	0
434	20241126	123200	4183855	1888	1888	1888	1888	0
435	20241126	123100	4183855	1888	1888	1888	1888	0
436	20241126	123000	4183855	1888	1888	1888	1888	0
437	20241126	122900	4183855	1888	1888	1888	1888	0
438	20241126	122800	4183855	1888	1888	1888	1888	0
439	20241126	122700	4183855	1888	1888	1888	1888	0
440	20241126	122600	4183855	1888	1888	1888	1888	0
441	20241126	122500	4183855	1888	1888	1888	1888	2
442	20241126	122400	4180079	1888	1888	1888	1888	0
443	20241126	122300	4180079	1888	1888	1888	1888	0
444	20241126	122200	4180079	1888	1888	1888	1888	0
445	20241126	122100	4180079	1888	1888	1888	1888	0
446	20241126	122000	4180079	1888	1888	1888	1888	0
447	20241126	121900	4180079	1888	1888	1888	1888	0
448	20241126	121800	4180079	1888	1888	1888	1888	0
449	20241126	121700	4180079	1888	1888	1888	1888	0
450	20241126	121600	4180079	1888	1888	1888	1888	0
451	20241126	121500	4180079	1888	1888	1888	1888	0
452	20241126	121400	4180079	1888	1888	1888	1888	0
453	20241126	121300	4180079	1888	1888	1888	1888	0
454	20241126	121200	4180079	1888	1888	1888	1888	0
455	20241126	121100	4180079	1888	1888	1888	1888	0
456	20241126	121000	4180079	1888	1888	1888	1888	0
457	20241126	120900	4180079	1888	1888	1888	1888	0
458	20241126	120800	4180079	1888	1888	1888	1888	0
459	20241126	120700	4180079	1888	1888	1888	1888	0
460	20241126	120600	4180079	1888	1888	1888	1888	0
461	20241126	120500	4180079	1888	1888	1888	1888	0
462	20241126	120400	4180079	1888	1888	1888	1888	1
463	20241126	120300	4178191	1882	1882	1882	1882	0
464	20241126	120200	4178191	1882	1882	1882	1882	0
465	20241126	120100	4178191	1882	1882	1882	1882	0
466	20241126	120000	4178191	1882	1882	1882	1882	0
467	20241126	115900	4178191	1882	1882	1882	1882	0
468	20241126	115800	4178191	1882	1882	1882	1882	0
469	20241126	115700	4178191	1882	1882	1882	1882	0
470	20241126	115600	4178191	1882	1882	1882	1882	2
471	20241126	115500	4174427	1888	1888	1888	1888	0
472	20241126	115400	4174427	1888	1888	1888	1888	0
473	20241126	115300	4174427	1888	1888	1888	1888	0
474	20241126	115200	4174427	1888	1888	1888	1888	0
475	20241126	115100	4174427	1888	1888	1888	1888	0
476	20241126	115000	4174427	1888	1888	1888	1888	0
477	20241126	114900	4174427	1888	1888	1888	1888	0
478	20241126	114800	4174427	1888	1888	1888	1888	0
479	20241126	114700	4174427	1888	1888	1888	1888	0
480	20241126	114600	4174427	1888	1888	1888	1888	0
481	20241126	114500	4174427	1888	1888	1888	1888	0
482	20241126	114400	4174427	1888	1888	1888	1888	0
483	20241126	114300	4174427	1888	1888	1888	1888	0
484	20241126	114200	4174427	1888	1888	1888	1888	0
485	20241126	114100	4174427	1888	1888	1888	1888	0
486	20241126	114000	4174427	1888	1888	1888	1888	0
487	20241126	113900	4174427	1888	1888	1888	1888	2
488	20241126	113800	4170651	1888	1888	1888	1888	0
489	20241126	113700	4170651	1888	1888	1888	1888	0
490	20241126	113600	4170651	1888	1888	1888	1888	0
491	20241126	113500	4170651	1888	1888	1888	1888	0
492	20241126	113400	4170651	1888	1888	1888	1888	0
493	20241126	113300	4170651	1888	1888	1888	1888	0
494	20241126	113200	4170651	1888	1888	1888	1888	1
495	20241126	113100	4168763	1888	1888	1888	1888	0
496	20241126	113000	4168763	1888	1888	1888	1888	0
497	20241126	112900	4168763	1888	1888	1888	1888	0
498	20241126	112800	4168763	1888	1888	1888	1888	0
499	20241126	112700	4168763	1888	1888	1888	1888	0
500	20241126	112600	4168763	1888	1888	1888	1888	0
501	20241126	112500	4168763	1888	1888	1888	1888	0
502	20241126	112400	4168763	1888	1888	1888	1888	0
503	20241126	112300	4168763	1888	1888	1888	1888	0
504	20241126	112200	4168763	1888	1888	1888	1888	0
505	20241126	112100	4168763	1888	1888	1888	1888	0
506	20241126	112000	4168763	1888	1888	1888	1888	0
507	20241126	111900	4168763	1888	1888	1888	1888	0
508	20241126	111800	4168763	1888	1888	1888	1888	0
509	20241126	111700	4168763	1888	1888	1888	1888	0
510	20241126	111600	4168763	1888	1888	1888	1888	0
511	20241126	111500	4168763	1888	1888	1888	1888	0
512	20241126	111400	4168763	1888	1888	1888	1888	0
513	20241126	111300	4168763	1888	1888	1888	1888	0
514	20241126	111200	4168763	1888	1888	1888	1888	0
515	20241126	111100	4168763	1888	1888	1888	1888	0
516	20241126	111000	4168763	1888	1888	1888	1888	0
517	20241126	110900	4168763	1888	1888	1888	1888	0
518	20241126	110800	4168763	1888	1888	1888	1888	0
519	20241126	110700	4168763	1888	1888	1888	1888	0
520	20241126	110600	4168763	1888	1888	1888	1888	0
521	20241126	110500	4168763	1888	1888	1888	1888	0
522	20241126	110400	4168763	1888	1888	1888	1888	0
523	20241126	110300	4168763	1888	1888	1888	1888	0
524	20241126	110200	4168763	1888	1888	1888	1888	0
525	20241126	110100	4168763	1888	1888	1888	1888	10
526	20241126	110000	4149883	1888	1888	1888	1888	0
527	20241126	105900	4149883	1888	1888	1888	1888	0
528	20241126	105800	4149883	1888	1886	1888	1886	22
529	20241126	105700	4108387	1879	1879	1879	1879	0
530	20241126	105600	4108387	1879	1879	1879	1879	0
531	20241126	105500	4108387	1879	1879	1879	1879	0
532	20241126	105400	4108387	1879	1885	1885	1879	11
533	20241126	105300	4087693	1886	1886	1886	1886	0
534	20241126	105200	4087693	1886	1886	1886	1886	0
535	20241126	105100	4087693	1886	1886	1886	1886	0
536	20241126	105000	4087693	1886	1886	1886	1886	0
537	20241126	104900	4087693	1886	1886	1886	1886	0
538	20241126	104800	4087693	1886	1886	1886	1886	0
539	20241126	104700	4087693	1886	1886	1886	1886	0
540	20241126	104600	4087693	1886	1886	1886	1886	0
541	20241126	104500	4087693	1886	1886	1886	1886	0
542	20241126	104400	4087693	1886	1886	1886	1886	0
543	20241126	104300	4087693	1886	1886	1886	1886	20
544	20241126	104200	4049973	1888	1888	1888	1888	0
545	20241126	104100	4049973	1888	1888	1888	1888	0
546	20241126	104000	4049973	1888	1888	1888	1888	0
547	20241126	103900	4049973	1888	1888	1888	1888	0
548	20241126	103800	4049973	1888	1888	1888	1888	0
549	20241126	103700	4049973	1888	1888	1888	1888	0
550	20241126	103600	4049973	1888	1888	1888	1888	0
551	20241126	103500	4049973	1888	1888	1888	1888	2
552	20241126	103400	4046197	1888	1888	1888	1888	0
553	20241126	103300	4046197	1888	1888	1888	1888	0
554	20241126	103200	4046197	1888	1888	1888	1888	0
555	20241126	103100	4046197	1888	1888	1888	1888	0
556	20241126	103000	4046197	1888	1888	1888	1888	0
557	20241126	102900	4046197	1888	1888	1888	1888	0
558	20241126	102800	4046197	1888	1888	1888	1888	0
559	20241126	102700	4046197	1888	1894	1894	1888	6
560	20241126	102600	4034863	1888	1888	1888	1888	0
561	20241126	102500	4034863	1888	1888	1888	1888	0
562	20241126	102400	4034863	1888	1888	1888	1888	0
563	20241126	102300	4034863	1888	1888	1888	1888	0
564	20241126	102200	4034863	1888	1888	1888	1888	0
565	20241126	102100	4034863	1888	1888	1888	1888	0
566	20241126	102000	4034863	1888	1888	1888	1888	5
567	20241126	101900	4025423	1888	1888	1888	1888	0
568	20241126	101800	4025423	1888	1888	1888	1888	0
569	20241126	101700	4025423	1888	1886	1888	1886	491
570	20241126	101600	3098417	1888	1888	1888	1888	10
571	20241126	101500	3079537	1888	1888	1888	1888	0
572	20241126	101400	3079537	1888	1888	1888	1888	0
573	20241126	101300	3079537	1888	1888	1888	1888	0
574	20241126	101200	3079537	1888	1888	1888	1888	0
575	20241126	101100	3079537	1888	1888	1888	1888	0
576	20241126	101000	3079537	1888	1888	1888	1888	0
577	20241126	100900	3079537	1888	1888	1888	1888	0
578	20241126	100800	3079537	1888	1888	1888	1888	0
579	20241126	100700	3079537	1888	1888	1888	1888	0
580	20241126	100600	3079537	1888	1888	1888	1888	0
581	20241126	100500	3079537	1888	1888	1888	1888	0
582	20241126	100400	3079537	1888	1888	1888	1888	0
583	20241126	100300	3079537	1888	1888	1888	1888	0
584	20241126	100200	3079537	1888	1888	1888	1888	0
585	20241126	100100	3079537	1888	1888	1888	1888	0
586	20241126	100000	3079537	1888	1888	1888	1888	0
587	20241126	095900	3079537	1888	1893	1893	1888	1091
588	20241126	095800	1014335	1893	1893	1893	1893	0
589	20241126	095700	1014335	1893	1893	1893	1893	0
590	20241126	095600	1014335	1893	1893	1893	1893	0
591	20241126	095500	1014335	1893	1893	1893	1893	2
592	20241126	095400	1010549	1893	1893	1893	1893	0
593	20241126	095300	1010549	1893	1893	1893	1893	0
594	20241126	095200	1010549	1893	1893	1893	1893	0
595	20241126	095100	1010549	1893	1893	1893	1893	0
596	20241126	095000	1010549	1893	1893	1893	1893	0
597	20241126	094900	1010549	1893	1893	1893	1893	0
598	20241126	094800	1010549	1893	1893	1893	1893	0
599	20241126	094700	1010549	1893	1893	1893	1893	0
600	20241126	094600	1010549	1893	1893	1893	1893	0
601	20241126	094500	1010549	1893	1893	1893	1893	0
602	20241126	094400	1010549	1893	1893	1893	1893	0
603	20241126	094300	1010549	1893	1893	1893	1893	0
604	20241126	094200	1010549	1893	1893	1893	1893	0
605	20241126	094100	1010549	1893	1893	1893	1893	2
606	20241126	094000	1006763	1893	1893	1893	1893	0
607	20241126	093900	1006763	1893	1893	1893	1893	0
608	20241126	093800	1006763	1893	1893	1893	1893	0
609	20241126	093700	1006763	1893	1893	1893	1893	0
610	20241126	093600	1006763	1893	1893	1893	1893	0
611	20241126	093500	1006763	1893	1893	1893	1893	0
612	20241126	093400	1006763	1893	1893	1893	1893	0
613	20241126	093300	1006763	1893	1893	1893	1893	0
614	20241126	093200	1006763	1893	1893	1893	1893	0
615	20241126	093100	1006763	1893	1893	1893	1893	0
616	20241126	093000	1006763	1893	1893	1893	1893	4
617	20241126	092900	999191	1893	1893	1893	1893	0
618	20241126	092800	999191	1893	1893	1893	1893	0
619	20241126	092700	999191	1893	1893	1893	1893	16
620	20241126	092600	968903	1893	1893	1893	1893	11
621	20241126	092500	948080	1894	1894	1894	1894	0
622	20241126	092400	948080	1894	1894	1894	1894	0
623	20241126	092300	948080	1894	1894	1894	1894	0
624	20241126	092200	948080	1894	1894	1894	1894	0
625	20241126	092100	948080	1894	1894	1894	1894	0
626	20241126	092000	948080	1894	1894	1894	1894	0
627	20241126	091900	948080	1894	1894	1894	1894	0
628	20241126	091800	948080	1894	1894	1894	1894	0
629	20241126	091700	948080	1894	1896	1896	1894	107
630	20241126	091600	745210	1920	1920	1920	1920	0
631	20241126	091500	745210	1920	1920	1920	1920	0
632	20241126	091400	745210	1920	1920	1920	1920	0
633	20241126	091300	745210	1920	1920	1920	1920	0
634	20241126	091200	745210	1920	1920	1920	1920	0
635	20241126	091100	745210	1920	1920	1920	1920	0
636	20241126	091000	745210	1920	1920	1920	1920	0
637	20241126	090900	745210	1920	1920	1920	1920	0
638	20241126	090800	745210	1920	1920	1920	1920	0
639	20241126	090700	745210	1920	1920	1920	1920	0
640	20241126	090600	745210	1920	1920	1920	1920	0
641	20241126	090500	745210	1920	1906	1920	1906	387
642	20241126	090400	3812	1906	1906	1906	1906	0
643	20241126	090300	3812	1906	1906	1906	1906	0
644	20241126	090200	3812	1906	1906	1906	1906	0
645	20241126	090100	3812	1906	1906	1906	1906	0
646	20241126	090000	3812	1906	1906	1906	1906	2