KissMeData/010240/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185500	32112940	4830	4830	4830	4830	90
3	20241126	185400	32112940	4830	4830	4830	4830	0
4	20241126	185300	32112940	4830	4830	4830	4830	0
5	20241126	185200	32112940	4830	4830	4830	4830	0
6	20241126	185100	32112940	4830	4830	4830	4830	0
7	20241126	185000	32112940	4830	4830	4830	4830	0
8	20241126	184900	32112940	4830	4830	4830	4830	0
9	20241126	184800	32112940	4830	4830	4830	4830	0
10	20241126	184700	32112940	4830	4830	4830	4830	0
11	20241126	184600	32112940	4830	4830	4830	4830	0
12	20241126	184500	32112940	4830	4830	4830	4830	0
13	20241126	184400	32112940	4830	4830	4830	4830	0
14	20241126	184300	32112940	4830	4830	4830	4830	0
15	20241126	184200	32112940	4830	4830	4830	4830	0
16	20241126	184100	32112940	4830	4830	4830	4830	0
17	20241126	184000	32112940	4830	4830	4830	4830	0
18	20241126	183900	32112940	4830	4830	4830	4830	0
19	20241126	183800	32112940	4830	4830	4830	4830	0
20	20241126	183700	32112940	4830	4830	4830	4830	0
21	20241126	183600	32112940	4830	4830	4830	4830	0
22	20241126	183500	32112940	4830	4830	4830	4830	0
23	20241126	183400	32112940	4830	4830	4830	4830	0
24	20241126	183300	32112940	4830	4830	4830	4830	0
25	20241126	183200	32112940	4830	4830	4830	4830	0
26	20241126	183100	32112940	4830	4830	4830	4830	0
27	20241126	183000	32112940	4830	4830	4830	4830	0
28	20241126	182900	32112940	4830	4830	4830	4830	0
29	20241126	182800	32112940	4830	4830	4830	4830	0
30	20241126	182700	32112940	4830	4830	4830	4830	0
31	20241126	182600	32112940	4830	4830	4830	4830	0
32	20241126	182500	32112940	4830	4830	4830	4830	90
33	20241126	182400	32112940	4830	4830	4830	4830	0
34	20241126	182300	32112940	4830	4830	4830	4830	0
35	20241126	182200	32112940	4830	4830	4830	4830	0
36	20241126	182100	32112940	4830	4830	4830	4830	0
37	20241126	182000	32112940	4830	4830	4830	4830	0
38	20241126	181900	32112940	4830	4830	4830	4830	0
39	20241126	181800	32112940	4830	4830	4830	4830	0
40	20241126	181700	32112940	4830	4830	4830	4830	0
41	20241126	181600	32112940	4830	4830	4830	4830	0
42	20241126	181500	32112940	4830	4830	4830	4830	0
43	20241126	181400	32112940	4830	4830	4830	4830	0
44	20241126	181300	32112940	4830	4830	4830	4830	0
45	20241126	181200	32112940	4830	4830	4830	4830	0
46	20241126	181100	32112940	4830	4830	4830	4830	0
47	20241126	181000	32112940	4830	4830	4830	4830	0
48	20241126	180900	32112940	4830	4830	4830	4830	0
49	20241126	180800	32112940	4830	4830	4830	4830	0
50	20241126	180700	32112940	4830	4830	4830	4830	0
51	20241126	180600	32112940	4830	4830	4830	4830	0
52	20241126	180500	32112940	4830	4830	4830	4830	0
53	20241126	180400	32112940	4830	4830	4830	4830	0
54	20241126	180300	32112940	4830	4830	4830	4830	0
55	20241126	180200	32112940	4830	4830	4830	4830	0
56	20241126	180100	32112940	4830	4830	4830	4830	0
57	20241126	180000	32112940	4830	4830	4830	4830	0
58	20241126	175900	32112940	4830	4830	4830	4830	0
59	20241126	175800	32112940	4830	4830	4830	4830	0
60	20241126	175700	32112940	4830	4830	4830	4830	0
61	20241126	175600	32112940	4830	4830	4830	4830	0
62	20241126	175500	32112940	4830	4830	4830	4830	90
63	20241126	175400	32112940	4830	4830	4830	4830	0
64	20241126	175300	32112940	4830	4830	4830	4830	0
65	20241126	175200	32112940	4830	4830	4830	4830	0
66	20241126	175100	32112940	4830	4830	4830	4830	0
67	20241126	175000	32112940	4830	4830	4830	4830	0
68	20241126	174900	32112940	4830	4830	4830	4830	0
69	20241126	174800	32112940	4830	4830	4830	4830	0
70	20241126	174700	32112940	4830	4830	4830	4830	0
71	20241126	174600	32112940	4830	4830	4830	4830	0
72	20241126	174500	32112940	4830	4830	4830	4830	0
73	20241126	174400	32112940	4830	4830	4830	4830	0
74	20241126	174300	32112940	4830	4830	4830	4830	0
75	20241126	174200	32112940	4830	4830	4830	4830	0
76	20241126	174100	32112940	4830	4830	4830	4830	0
77	20241126	174000	32112940	4830	4830	4830	4830	0
78	20241126	173900	32112940	4830	4830	4830	4830	0
79	20241126	173800	32112940	4830	4830	4830	4830	0
80	20241126	173700	32112940	4830	4830	4830	4830	0
81	20241126	173600	32112940	4830	4830	4830	4830	0
82	20241126	173500	32112940	4830	4830	4830	4830	0
83	20241126	173400	32112940	4830	4830	4830	4830	0
84	20241126	173300	32112940	4830	4830	4830	4830	0
85	20241126	173200	32112940	4830	4830	4830	4830	0
86	20241126	173100	32112940	4830	4830	4830	4830	0
87	20241126	173000	32112940	4830	4830	4830	4830	0
88	20241126	172900	32112940	4830	4830	4830	4830	0
89	20241126	172800	32112940	4830	4830	4830	4830	0
90	20241126	172700	32112940	4830	4830	4830	4830	0
91	20241126	172600	32112940	4830	4830	4830	4830	0
92	20241126	172500	32112940	4830	4830	4830	4830	90
93	20241126	172400	32112940	4830	4830	4830	4830	0
94	20241126	172300	32112940	4830	4830	4830	4830	0
95	20241126	172200	32112940	4830	4830	4830	4830	0
96	20241126	172100	32112940	4830	4830	4830	4830	0
97	20241126	172000	32112940	4830	4830	4830	4830	0
98	20241126	171900	32112940	4830	4830	4830	4830	0
99	20241126	171800	32112940	4830	4830	4830	4830	0
100	20241126	171700	32112940	4830	4830	4830	4830	0
101	20241126	171600	32112940	4830	4830	4830	4830	0
102	20241126	171500	32112940	4830	4830	4830	4830	0
103	20241126	171400	32112940	4830	4830	4830	4830	0
104	20241126	171300	32112940	4830	4830	4830	4830	0
105	20241126	171200	32112940	4830	4830	4830	4830	0
106	20241126	171100	32112940	4830	4830	4830	4830	0
107	20241126	171000	32112940	4830	4830	4830	4830	0
108	20241126	170900	32112940	4830	4830	4830	4830	0
109	20241126	170800	32112940	4830	4830	4830	4830	0
110	20241126	170700	32112940	4830	4830	4830	4830	0
111	20241126	170600	32112940	4830	4830	4830	4830	0
112	20241126	170500	32112940	4830	4830	4830	4830	0
113	20241126	170400	32112940	4830	4830	4830	4830	0
114	20241126	170300	32112940	4830	4830	4830	4830	0
115	20241126	170200	32112940	4830	4830	4830	4830	0
116	20241126	170100	32112940	4830	4830	4830	4830	0
117	20241126	170000	32112940	4830	4830	4830	4830	0
118	20241126	165900	32112940	4830	4830	4830	4830	0
119	20241126	165800	32112940	4830	4830	4830	4830	0
120	20241126	165700	32112940	4830	4830	4830	4830	0
121	20241126	165600	32112940	4830	4830	4830	4830	0
122	20241126	165500	32112940	4830	4830	4830	4830	90
123	20241126	165400	32112940	4830	4830	4830	4830	0
124	20241126	165300	32112940	4830	4830	4830	4830	0
125	20241126	165200	32112940	4830	4830	4830	4830	0
126	20241126	165100	32112940	4830	4830	4830	4830	0
127	20241126	165000	32112940	4830	4830	4830	4830	0
128	20241126	164900	32112940	4830	4830	4830	4830	0
129	20241126	164800	32112940	4830	4830	4830	4830	0
130	20241126	164700	32112940	4830	4830	4830	4830	0
131	20241126	164600	32112940	4830	4830	4830	4830	0
132	20241126	164500	32112940	4830	4830	4830	4830	0
133	20241126	164400	32112940	4830	4830	4830	4830	0
134	20241126	164300	32112940	4830	4830	4830	4830	0
135	20241126	164200	32112940	4830	4830	4830	4830	0
136	20241126	164100	32112940	4830	4830	4830	4830	0
137	20241126	164000	32112940	4830	4830	4830	4830	0
138	20241126	163900	32112940	4830	4830	4830	4830	0
139	20241126	163800	32112940	4830	4830	4830	4830	0
140	20241126	163700	32112940	4830	4830	4830	4830	0
141	20241126	163600	32112940	4830	4830	4830	4830	0
142	20241126	163500	32112940	4830	4830	4830	4830	0
143	20241126	163400	32112940	4830	4830	4830	4830	0
144	20241126	163300	32112940	4830	4830	4830	4830	0
145	20241126	163200	32112940	4830	4830	4830	4830	0
146	20241126	163100	32112940	4830	4830	4830	4830	0
147	20241126	163000	32112940	4830	4830	4830	4830	0
148	20241126	162900	32112940	4830	4830	4830	4830	0
149	20241126	162800	32112940	4830	4830	4830	4830	0
150	20241126	162700	32112940	4830	4830	4830	4830	0
151	20241126	162600	32112940	4830	4830	4830	4830	0
152	20241126	162500	32112940	4830	4830	4830	4830	90
153	20241126	162400	32112940	4830	4830	4830	4830	0
154	20241126	162300	32112940	4830	4830	4830	4830	0
155	20241126	162200	32112940	4830	4830	4830	4830	0
156	20241126	162100	32112940	4830	4830	4830	4830	0
157	20241126	162000	32112940	4830	4830	4830	4830	0
158	20241126	161900	32112940	4830	4830	4830	4830	0
159	20241126	161800	32112940	4830	4830	4830	4830	0
160	20241126	161700	32112940	4830	4830	4830	4830	0
161	20241126	161600	32112940	4830	4830	4830	4830	0
162	20241126	161500	32112940	4830	4830	4830	4830	0
163	20241126	161400	32112940	4830	4830	4830	4830	0
164	20241126	161300	32112940	4830	4830	4830	4830	0
165	20241126	161200	32112940	4830	4830	4830	4830	0
166	20241126	161100	32112940	4830	4830	4830	4830	0
167	20241126	161000	32112940	4830	4830	4830	4830	0
168	20241126	160900	32112940	4830	4830	4830	4830	0
169	20241126	160800	32112940	4830	4830	4830	4830	0
170	20241126	160700	32112940	4830	4830	4830	4830	0
171	20241126	160600	32112940	4830	4830	4830	4830	0
172	20241126	160500	32112940	4830	4830	4830	4830	0
173	20241126	160400	32112940	4830	4830	4830	4830	0
174	20241126	160300	32112940	4830	4830	4830	4830	0
175	20241126	160200	32112940	4830	4830	4830	4830	0
176	20241126	160100	32112940	4830	4830	4830	4830	0
177	20241126	160000	32112940	4830	4830	4830	4830	0
178	20241126	155900	32112940	4830	4830	4830	4830	0
179	20241126	155800	32112940	4830	4830	4830	4830	0
180	20241126	155700	32112940	4830	4830	4830	4830	0
181	20241126	155600	32112940	4830	4830	4830	4830	0
182	20241126	155500	32112940	4830	4830	4830	4830	90
183	20241126	155400	32112940	4830	4830	4830	4830	0
184	20241126	155300	32112940	4830	4830	4830	4830	0
185	20241126	155200	32112940	4830	4830	4830	4830	0
186	20241126	155100	32112940	4830	4830	4830	4830	0
187	20241126	155000	32112940	4830	4830	4830	4830	0
188	20241126	154900	32112940	4830	4830	4830	4830	0
189	20241126	154800	32112940	4830	4830	4830	4830	0
190	20241126	154700	32112940	4830	4830	4830	4830	0
191	20241126	154600	32112940	4830	4830	4830	4830	0
192	20241126	154500	32112940	4830	4830	4830	4830	0
193	20241126	154400	32112940	4830	4830	4830	4830	0
194	20241126	154300	32112940	4830	4830	4830	4830	0
195	20241126	154200	32112940	4830	4830	4830	4830	0
196	20241126	154100	32112940	4830	4830	4830	4830	0
197	20241126	154000	32112940	4830	4830	4830	4830	0
198	20241126	153900	32112940	4830	4830	4830	4830	0
199	20241126	153800	32112940	4830	4830	4830	4830	0
200	20241126	153700	32112940	4830	4830	4830	4830	0
201	20241126	153600	32112940	4830	4830	4830	4830	0
202	20241126	153500	32112940	4830	4830	4830	4830	0
203	20241126	153400	32112940	4830	4830	4830	4830	0
204	20241126	153300	32112940	4830	4830	4830	4830	0
205	20241126	153200	32112940	4830	4830	4830	4830	0
206	20241126	153100	32112940	4830	4830	4830	4830	0
207	20241126	153000	32112940	4830	4830	4830	4830	90
208	20241126	152900	31678240	4830	4830	4830	4830	0
209	20241126	152800	31678240	4830	4830	4830	4830	0
210	20241126	152700	31678240	4830	4830	4830	4830	0
211	20241126	152600	31678240	4830	4830	4830	4830	0
212	20241126	152500	31678240	4830	4830	4830	4830	0
213	20241126	152400	31678240	4830	4830	4830	4830	0
214	20241126	152300	31678240	4830	4830	4830	4830	0
215	20241126	152200	31678240	4830	4830	4830	4830	0
216	20241126	152100	31678240	4830	4830	4830	4830	0
217	20241126	152000	31678240	4830	4830	4830	4830	0
218	20241126	151900	31678240	4830	4830	4830	4830	0
219	20241126	151800	31678240	4830	4830	4830	4830	0
220	20241126	151700	31678240	4830	4845	4845	4830	1948
221	20241126	151600	22268770	4845	4845	4845	4845	0
222	20241126	151500	22268770	4845	4845	4845	4845	0
223	20241126	151400	22268770	4845	4845	4845	4845	0
224	20241126	151300	22268770	4845	4845	4845	4845	0
225	20241126	151200	22268770	4845	4845	4845	4845	0
226	20241126	151100	22268770	4845	4845	4845	4845	0
227	20241126	151000	22268770	4845	4845	4845	4845	0
228	20241126	150900	22268770	4845	4845	4845	4845	0
229	20241126	150800	22268770	4845	4845	4845	4845	0
230	20241126	150700	22268770	4845	4845	4845	4845	0
231	20241126	150600	22268770	4845	4845	4845	4845	0
232	20241126	150500	22268770	4845	4845	4845	4845	0
233	20241126	150400	22268770	4845	4845	4845	4845	0
234	20241126	150300	22268770	4845	4845	4845	4845	0
235	20241126	150200	22268770	4845	4845	4845	4845	100
236	20241126	150100	21784270	4845	4845	4845	4845	0
237	20241126	150000	21784270	4845	4845	4845	4845	0
238	20241126	145900	21784270	4845	4845	4845	4845	0
239	20241126	145800	21784270	4845	4845	4845	4845	0
240	20241126	145700	21784270	4845	4845	4845	4845	0
241	20241126	145600	21784270	4845	4845	4845	4845	0
242	20241126	145500	21784270	4845	4845	4845	4845	0
243	20241126	145400	21784270	4845	4845	4845	4845	0
244	20241126	145300	21784270	4845	4845	4845	4845	0
245	20241126	145200	21784270	4845	4845	4845	4845	0
246	20241126	145100	21784270	4845	4845	4845	4845	0
247	20241126	145000	21784270	4845	4845	4845	4845	0
248	20241126	144900	21784270	4845	4845	4845	4845	2
249	20241126	144800	21774580	4845	4845	4845	4845	0
250	20241126	144700	21774580	4845	4845	4845	4845	0
251	20241126	144600	21774580	4845	4845	4845	4845	0
252	20241126	144500	21774580	4845	4845	4845	4845	0
253	20241126	144400	21774580	4845	4845	4845	4845	0
254	20241126	144300	21774580	4845	4845	4845	4845	50
255	20241126	144200	21532330	4845	4845	4845	4845	0
256	20241126	144100	21532330	4845	4845	4845	4845	0
257	20241126	144000	21532330	4845	4845	4845	4845	0
258	20241126	143900	21532330	4845	4845	4845	4845	0
259	20241126	143800	21532330	4845	4845	4845	4845	0
260	20241126	143700	21532330	4845	4845	4845	4845	0
261	20241126	143600	21532330	4845	4845	4845	4845	0
262	20241126	143500	21532330	4845	4845	4845	4845	0
263	20241126	143400	21532330	4845	4845	4845	4845	0
264	20241126	143300	21532330	4845	4845	4845	4845	0
265	20241126	143200	21532330	4845	4845	4845	4845	0
266	20241126	143100	21532330	4845	4845	4845	4845	0
267	20241126	143000	21532330	4845	4845	4845	4845	0
268	20241126	142900	21532330	4845	4845	4845	4845	0
269	20241126	142800	21532330	4845	4845	4845	4845	0
270	20241126	142700	21532330	4845	4845	4845	4845	7
271	20241126	142600	21498415	4845	4845	4845	4845	0
272	20241126	142500	21498415	4845	4845	4845	4845	0
273	20241126	142400	21498415	4845	4845	4845	4845	0
274	20241126	142300	21498415	4845	4845	4845	4845	0
275	20241126	142200	21498415	4845	4845	4845	4845	0
276	20241126	142100	21498415	4845	4845	4845	4845	224
277	20241126	142000	20413135	4830	4830	4830	4830	0
278	20241126	141900	20413135	4830	4830	4830	4830	50
279	20241126	141800	20171635	4830	4830	4830	4830	0
280	20241126	141700	20171635	4830	4830	4830	4830	0
281	20241126	141600	20171635	4830	4830	4830	4830	0
282	20241126	141500	20171635	4830	4830	4830	4830	0
283	20241126	141400	20171635	4830	4830	4830	4830	0
284	20241126	141300	20171635	4830	4830	4830	4830	0
285	20241126	141200	20171635	4830	4830	4830	4830	0
286	20241126	141100	20171635	4830	4830	4830	4830	0
287	20241126	141000	20171635	4830	4830	4830	4830	0
288	20241126	140900	20171635	4830	4830	4830	4830	0
289	20241126	140800	20171635	4830	4830	4830	4830	0
290	20241126	140700	20171635	4830	4830	4830	4830	0
291	20241126	140600	20171635	4830	4830	4830	4830	0
292	20241126	140500	20171635	4830	4830	4830	4830	0
293	20241126	140400	20171635	4830	4830	4830	4830	0
294	20241126	140300	20171635	4830	4830	4830	4830	0
295	20241126	140200	20171635	4830	4830	4830	4830	0
296	20241126	140100	20171635	4830	4830	4830	4830	0
297	20241126	140000	20171635	4830	4830	4830	4830	0
298	20241126	135900	20171635	4830	4830	4830	4830	10
299	20241126	135800	20123335	4830	4830	4830	4830	0
300	20241126	135700	20123335	4830	4830	4830	4830	0
301	20241126	135600	20123335	4830	4830	4830	4830	0
302	20241126	135500	20123335	4830	4830	4830	4830	0
303	20241126	135400	20123335	4830	4830	4830	4830	0
304	20241126	135300	20123335	4830	4830	4830	4830	0
305	20241126	135200	20123335	4830	4830	4830	4830	0
306	20241126	135100	20123335	4830	4830	4830	4830	0
307	20241126	135000	20123335	4830	4830	4830	4830	0
308	20241126	134900	20123335	4830	4830	4830	4830	0
309	20241126	134800	20123335	4830	4830	4830	4830	0
310	20241126	134700	20123335	4830	4830	4830	4830	0
311	20241126	134600	20123335	4830	4830	4830	4830	0
312	20241126	134500	20123335	4830	4830	4830	4830	0
313	20241126	134400	20123335	4830	4830	4830	4830	0
314	20241126	134300	20123335	4830	4830	4830	4830	0
315	20241126	134200	20123335	4830	4830	4830	4830	0
316	20241126	134100	20123335	4830	4830	4830	4830	0
317	20241126	134000	20123335	4830	4830	4830	4830	0
318	20241126	133900	20123335	4830	4830	4830	4830	0
319	20241126	133800	20123335	4830	4830	4830	4830	0
320	20241126	133700	20123335	4830	4830	4830	4830	0
321	20241126	133600	20123335	4830	4830	4830	4830	0
322	20241126	133500	20123335	4830	4830	4830	4830	0
323	20241126	133400	20123335	4830	4830	4830	4830	0
324	20241126	133300	20123335	4830	4830	4830	4830	0
325	20241126	133200	20123335	4830	4830	4830	4830	0
326	20241126	133100	20123335	4830	4830	4830	4830	0
327	20241126	133000	20123335	4830	4830	4830	4830	0
328	20241126	132900	20123335	4830	4830	4830	4830	0
329	20241126	132800	20123335	4830	4830	4830	4830	0
330	20241126	132700	20123335	4830	4830	4830	4830	0
331	20241126	132600	20123335	4830	4830	4830	4830	0
332	20241126	132500	20123335	4830	4830	4830	4830	0
333	20241126	132400	20123335	4830	4830	4830	4830	0
334	20241126	132300	20123335	4830	4830	4830	4830	0
335	20241126	132200	20123335	4830	4830	4830	4830	0
336	20241126	132100	20123335	4830	4830	4830	4830	0
337	20241126	132000	20123335	4830	4830	4830	4830	0
338	20241126	131900	20123335	4830	4830	4830	4830	0
339	20241126	131800	20123335	4830	4830	4830	4830	0
340	20241126	131700	20123335	4830	4835	4835	4830	200
341	20241126	131600	19156820	4845	4845	4845	4845	0
342	20241126	131500	19156820	4845	4845	4845	4845	0
343	20241126	131400	19156820	4845	4845	4845	4845	0
344	20241126	131300	19156820	4845	4845	4845	4845	0
345	20241126	131200	19156820	4845	4845	4845	4845	1
346	20241126	131100	19151975	4845	4845	4845	4845	0
347	20241126	131000	19151975	4845	4845	4845	4845	0
348	20241126	130900	19151975	4845	4845	4845	4845	0
349	20241126	130800	19151975	4845	4845	4845	4845	0
350	20241126	130700	19151975	4845	4845	4845	4845	0
351	20241126	130600	19151975	4845	4845	4845	4845	0
352	20241126	130500	19151975	4845	4845	4845	4845	0
353	20241126	130400	19151975	4845	4845	4845	4845	0
354	20241126	130300	19151975	4845	4845	4845	4845	0
355	20241126	130200	19151975	4845	4845	4845	4845	0
356	20241126	130100	19151975	4845	4845	4845	4845	0
357	20241126	130000	19151975	4845	4845	4845	4845	0
358	20241126	125900	19151975	4845	4845	4845	4845	0
359	20241126	125800	19151975	4845	4845	4845	4845	0
360	20241126	125700	19151975	4845	4845	4845	4845	0
361	20241126	125600	19151975	4845	4845	4845	4845	47
362	20241126	125500	18924260	4845	4845	4845	4845	0
363	20241126	125400	18924260	4845	4845	4845	4845	0
364	20241126	125300	18924260	4845	4845	4845	4845	0
365	20241126	125200	18924260	4845	4845	4845	4845	0
366	20241126	125100	18924260	4845	4845	4845	4845	0
367	20241126	125000	18924260	4845	4845	4845	4845	0
368	20241126	124900	18924260	4845	4845	4845	4845	61
369	20241126	124800	18628715	4845	4845	4845	4845	0
370	20241126	124700	18628715	4845	4845	4845	4845	0
371	20241126	124600	18628715	4845	4845	4845	4845	0
372	20241126	124500	18628715	4845	4845	4845	4845	74
373	20241126	124400	18270185	4845	4845	4845	4845	0
374	20241126	124300	18270185	4845	4845	4845	4845	0
375	20241126	124200	18270185	4845	4845	4845	4845	0
376	20241126	124100	18270185	4845	4845	4845	4845	0
377	20241126	124000	18270185	4845	4845	4845	4845	0
378	20241126	123900	18270185	4845	4845	4845	4845	0
379	20241126	123800	18270185	4845	4845	4845	4845	0
380	20241126	123700	18270185	4845	4845	4845	4845	0
381	20241126	123600	18270185	4845	4845	4845	4845	0
382	20241126	123500	18270185	4845	4845	4845	4845	0
383	20241126	123400	18270185	4845	4845	4845	4845	0
384	20241126	123300	18270185	4845	4845	4845	4845	0
385	20241126	123200	18270185	4845	4845	4845	4845	0
386	20241126	123100	18270185	4845	4845	4845	4845	3
387	20241126	123000	18255650	4845	4845	4845	4845	0
388	20241126	122900	18255650	4845	4845	4845	4845	0
389	20241126	122800	18255650	4845	4845	4845	4845	0
390	20241126	122700	18255650	4845	4845	4845	4845	0
391	20241126	122600	18255650	4845	4845	4845	4845	1
392	20241126	122500	18250805	4830	4830	4830	4830	0
393	20241126	122400	18250805	4830	4830	4830	4830	0
394	20241126	122300	18250805	4830	4830	4830	4830	0
395	20241126	122200	18250805	4830	4830	4830	4830	0
396	20241126	122100	18250805	4830	4830	4830	4830	0
397	20241126	122000	18250805	4830	4830	4830	4830	0
398	20241126	121900	18250805	4830	4830	4830	4830	0
399	20241126	121800	18250805	4830	4830	4830	4830	0
400	20241126	121700	18250805	4830	4830	4830	4830	0
401	20241126	121600	18250805	4830	4830	4830	4830	0
402	20241126	121500	18250805	4830	4830	4830	4830	0
403	20241126	121400	18250805	4830	4830	4830	4830	0
404	20241126	121300	18250805	4830	4830	4830	4830	0
405	20241126	121200	18250805	4830	4830	4830	4830	0
406	20241126	121100	18250805	4830	4830	4830	4830	0
407	20241126	121000	18250805	4830	4830	4830	4830	0
408	20241126	120900	18250805	4830	4830	4830	4830	0
409	20241126	120800	18250805	4830	4830	4830	4830	0
410	20241126	120700	18250805	4830	4830	4830	4830	0
411	20241126	120600	18250805	4830	4830	4830	4830	0
412	20241126	120500	18250805	4830	4830	4830	4830	0
413	20241126	120400	18250805	4830	4830	4830	4830	0
414	20241126	120300	18250805	4830	4830	4830	4830	0
415	20241126	120200	18250805	4830	4830	4830	4830	0
416	20241126	120100	18250805	4830	4830	4830	4830	0
417	20241126	120000	18250805	4830	4830	4830	4830	0
418	20241126	115900	18250805	4830	4830	4830	4830	0
419	20241126	115800	18250805	4830	4830	4830	4830	0
420	20241126	115700	18250805	4830	4830	4830	4830	0
421	20241126	115600	18250805	4830	4830	4830	4830	0
422	20241126	115500	18250805	4830	4830	4830	4830	11
423	20241126	115400	18197675	4845	4845	4845	4845	0
424	20241126	115300	18197675	4845	4845	4845	4845	0
425	20241126	115200	18197675	4845	4845	4845	4845	0
426	20241126	115100	18197675	4845	4845	4845	4845	0
427	20241126	115000	18197675	4845	4845	4845	4845	0
428	20241126	114900	18197675	4845	4845	4845	4845	0
429	20241126	114800	18197675	4845	4845	4845	4845	0
430	20241126	114700	18197675	4845	4845	4845	4845	0
431	20241126	114600	18197675	4845	4845	4845	4845	99
432	20241126	114500	17718020	4845	4845	4845	4845	0
433	20241126	114400	17718020	4845	4845	4845	4845	0
434	20241126	114300	17718020	4845	4845	4845	4845	0
435	20241126	114200	17718020	4845	4835	4845	4835	12
436	20241126	114100	17659990	4830	4830	4830	4830	0
437	20241126	114000	17659990	4830	4830	4830	4830	0
438	20241126	113900	17659990	4830	4830	4830	4830	0
439	20241126	113800	17659990	4830	4830	4830	4830	0
440	20241126	113700	17659990	4830	4830	4830	4830	15
441	20241126	113600	17587540	4835	4840	4840	4835	53
442	20241126	113500	17331275	4850	4850	4850	4850	0
443	20241126	113400	17331275	4850	4850	4850	4850	0
444	20241126	113300	17331275	4850	4850	4850	4850	0
445	20241126	113200	17331275	4850	4850	4850	4850	0
446	20241126	113100	17331275	4850	4850	4850	4850	0
447	20241126	113000	17331275	4850	4850	4850	4850	0
448	20241126	112900	17331275	4850	4850	4850	4850	0
449	20241126	112800	17331275	4850	4850	4850	4850	0
450	20241126	112700	17331275	4850	4850	4850	4850	3
451	20241126	112600	17316725	4850	4835	4850	4835	57
452	20241126	112500	17041075	4830	4830	4830	4830	0
453	20241126	112400	17041075	4830	4830	4830	4830	1
454	20241126	112300	17036245	4830	4830	4830	4830	0
455	20241126	112200	17036245	4830	4830	4830	4830	0
456	20241126	112100	17036245	4830	4830	4830	4830	0
457	20241126	112000	17036245	4830	4830	4830	4830	2
458	20241126	111900	17026585	4830	4830	4830	4830	0
459	20241126	111800	17026585	4830	4830	4830	4830	88
460	20241126	111700	16601545	4830	4830	4830	4830	0
461	20241126	111600	16601545	4830	4835	4835	4830	8
462	20241126	111500	16562900	4835	4835	4835	4835	0
463	20241126	111400	16562900	4835	4835	4835	4835	7
464	20241126	111300	16529055	4835	4835	4835	4835	0
465	20241126	111200	16529055	4835	4835	4835	4835	0
466	20241126	111100	16529055	4835	4835	4835	4835	0
467	20241126	111000	16529055	4835	4835	4835	4835	0
468	20241126	110900	16529055	4835	4835	4835	4835	0
469	20241126	110800	16529055	4835	4835	4835	4835	0
470	20241126	110700	16529055	4835	4835	4835	4835	0
471	20241126	110600	16529055	4835	4835	4835	4835	0
472	20241126	110500	16529055	4835	4835	4835	4835	0
473	20241126	110400	16529055	4835	4835	4835	4835	0
474	20241126	110300	16529055	4835	4835	4835	4835	0
475	20241126	110200	16529055	4835	4835	4835	4835	0
476	20241126	110100	16529055	4835	4835	4835	4835	0
477	20241126	110000	16529055	4835	4835	4835	4835	0
478	20241126	105900	16529055	4835	4835	4835	4835	10
479	20241126	105800	16480705	4830	4830	4830	4830	0
480	20241126	105700	16480705	4830	4830	4830	4830	0
481	20241126	105600	16480705	4830	4830	4830	4830	0
482	20241126	105500	16480705	4830	4830	4830	4830	0
483	20241126	105400	16480705	4830	4830	4830	4830	0
484	20241126	105300	16480705	4830	4830	4830	4830	0
485	20241126	105200	16480705	4830	4830	4830	4830	0
486	20241126	105100	16480705	4830	4830	4830	4830	0
487	20241126	105000	16480705	4830	4830	4830	4830	0
488	20241126	104900	16480705	4830	4830	4830	4830	74
489	20241126	104800	16123285	4830	4830	4830	4830	0
490	20241126	104700	16123285	4830	4830	4830	4830	0
491	20241126	104600	16123285	4830	4830	4830	4830	0
492	20241126	104500	16123285	4830	4830	4830	4830	0
493	20241126	104400	16123285	4830	4835	4835	4830	3
494	20241126	104300	16108790	4850	4850	4850	4850	0
495	20241126	104200	16108790	4850	4850	4850	4850	0
496	20241126	104100	16108790	4850	4850	4850	4850	0
497	20241126	104000	16108790	4850	4850	4850	4850	0
498	20241126	103900	16108790	4850	4850	4850	4850	0
499	20241126	103800	16108790	4850	4845	4850	4845	2
500	20241126	103700	16099095	4830	4830	4830	4830	0
501	20241126	103600	16099095	4830	4830	4830	4830	20
502	20241126	103500	16002495	4850	4850	4850	4850	0
503	20241126	103400	16002495	4850	4850	4850	4850	0
504	20241126	103300	16002495	4850	4850	4850	4850	0
505	20241126	103200	16002495	4850	4850	4850	4850	0
506	20241126	103100	16002495	4850	4850	4850	4850	0
507	20241126	103000	16002495	4850	4850	4850	4850	0
508	20241126	102900	16002495	4850	4850	4850	4850	0
509	20241126	102800	16002495	4850	4850	4850	4850	0
510	20241126	102700	16002495	4850	4850	4850	4850	0
511	20241126	102600	16002495	4850	4850	4850	4850	0
512	20241126	102500	16002495	4850	4850	4850	4850	0
513	20241126	102400	16002495	4850	4850	4850	4850	0
514	20241126	102300	16002495	4850	4850	4850	4850	0
515	20241126	102200	16002495	4850	4850	4850	4850	0
516	20241126	102100	16002495	4850	4850	4850	4850	0
517	20241126	102000	16002495	4850	4850	4850	4850	0
518	20241126	101900	16002495	4850	4850	4850	4850	0
519	20241126	101800	16002495	4850	4850	4850	4850	0
520	20241126	101700	16002495	4850	4850	4850	4850	0
521	20241126	101600	16002495	4850	4850	4850	4850	0
522	20241126	101500	16002495	4850	4850	4850	4850	0
523	20241126	101400	16002495	4850	4850	4850	4850	0
524	20241126	101300	16002495	4850	4850	4850	4850	0
525	20241126	101200	16002495	4850	4850	4850	4850	0
526	20241126	101100	16002495	4850	4850	4850	4850	0
527	20241126	101000	16002495	4850	4850	4850	4850	0
528	20241126	100900	16002495	4850	4830	4850	4830	2
529	20241126	100800	15992815	4820	4835	4835	4820	2057
530	20241126	100700	6057760	4835	4835	4835	4835	7
531	20241126	100600	6023915	4840	4845	4845	4840	17
532	20241126	100500	5941600	4850	4850	4850	4850	0
533	20241126	100400	5941600	4850	4850	4850	4850	80
534	20241126	100300	5553600	4850	4850	4850	4850	1
535	20241126	100200	5548750	4845	4845	4845	4845	0
536	20241126	100100	5548750	4845	4845	4845	4845	0
537	20241126	100000	5548750	4845	4845	4845	4845	0
538	20241126	095900	5548750	4845	4845	4845	4845	0
539	20241126	095800	5548750	4845	4850	4850	4845	30
540	20241126	095700	5403360	4855	4855	4855	4855	3
541	20241126	095600	5388795	4870	4870	4870	4870	0
542	20241126	095500	5388795	4870	4870	4870	4870	0
543	20241126	095400	5388795	4870	4870	4870	4870	0
544	20241126	095300	5388795	4870	4870	4870	4870	0
545	20241126	095200	5388795	4870	4870	4870	4870	0
546	20241126	095100	5388795	4870	4870	4870	4870	0
547	20241126	095000	5388795	4870	4870	4870	4870	0
548	20241126	094900	5388795	4870	4870	4870	4870	0
549	20241126	094800	5388795	4870	4870	4870	4870	0
550	20241126	094700	5388795	4870	4870	4870	4870	0
551	20241126	094600	5388795	4870	4870	4870	4870	0
552	20241126	094500	5388795	4870	4870	4870	4870	0
553	20241126	094400	5388795	4870	4845	4870	4845	21
554	20241126	094300	5286960	4845	4845	4845	4845	20
555	20241126	094200	5190060	4845	4845	4845	4845	1
556	20241126	094100	5185215	4845	4845	4845	4845	0
557	20241126	094000	5185215	4845	4845	4845	4845	0
558	20241126	093900	5185215	4845	4845	4845	4845	0
559	20241126	093800	5185215	4845	4845	4845	4845	1
560	20241126	093700	5180370	4835	4835	4835	4835	7
561	20241126	093600	5146525	4835	4835	4835	4835	0
562	20241126	093500	5146525	4835	4835	4835	4835	0
563	20241126	093400	5146525	4835	4835	4835	4835	0
564	20241126	093300	5146525	4835	4835	4835	4835	0
565	20241126	093200	5146525	4835	4830	4835	4830	71
566	20241126	093100	4803485	4825	4825	4825	4825	0
567	20241126	093000	4803485	4825	4825	4825	4825	0
568	20241126	092900	4803485	4825	4825	4825	4825	0
569	20241126	092800	4803485	4825	4825	4825	4825	0
570	20241126	092700	4803485	4825	4825	4825	4825	0
571	20241126	092600	4803485	4825	4825	4825	4825	0
572	20241126	092500	4803485	4825	4825	4825	4825	0
573	20241126	092400	4803485	4825	4825	4825	4825	116
574	20241126	092300	4243785	4820	4820	4820	4820	0
575	20241126	092200	4243785	4820	4820	4820	4820	2
576	20241126	092100	4234145	4815	4815	4815	4815	0
577	20241126	092000	4234145	4815	4820	4820	4815	30
578	20241126	091900	4089675	4835	4835	4835	4835	0
579	20241126	091800	4089675	4835	4835	4835	4835	0
580	20241126	091700	4089675	4835	4835	4835	4835	0
581	20241126	091600	4089675	4835	4835	4835	4835	0
582	20241126	091500	4089675	4835	4835	4835	4835	0
583	20241126	091400	4089675	4835	4835	4835	4835	100
584	20241126	091300	3606175	4830	4830	4830	4830	563
585	20241126	091200	886885	4830	4815	4830	4815	2
586	20241126	091100	877240	4820	4820	4820	4820	0
587	20241126	091000	877240	4820	4820	4820	4820	0
588	20241126	090900	877240	4820	4820	4820	4820	0
589	20241126	090800	877240	4820	4820	4820	4820	0
590	20241126	090700	877240	4820	4820	4820	4820	0
591	20241126	090600	877240	4820	4820	4820	4820	0
592	20241126	090500	877240	4820	4820	4820	4820	0
593	20241126	090400	877240	4820	4820	4820	4820	0
594	20241126	090300	877240	4820	4820	4820	4820	0
595	20241126	090200	877240	4820	4820	4820	4820	0
596	20241126	090100	877240	4820	4820	4820	4820	0
597	20241126	090000	877240	4820	4820	4820	4820	182