KissMeData/010960/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185600	19023110	3060	3060	3060	3060	85
3	20241126	185500	19023110	3060	3060	3060	3060	0
4	20241126	185400	19023110	3060	3060	3060	3060	0
5	20241126	185300	19023110	3060	3060	3060	3060	0
6	20241126	185200	19023110	3060	3060	3060	3060	0
7	20241126	185100	19023110	3060	3060	3060	3060	0
8	20241126	185000	19023110	3060	3060	3060	3060	0
9	20241126	184900	19023110	3060	3060	3060	3060	0
10	20241126	184800	19023110	3060	3060	3060	3060	0
11	20241126	184700	19023110	3060	3060	3060	3060	0
12	20241126	184600	19023110	3060	3060	3060	3060	0
13	20241126	184500	19023110	3060	3060	3060	3060	0
14	20241126	184400	19023110	3060	3060	3060	3060	0
15	20241126	184300	19023110	3060	3060	3060	3060	0
16	20241126	184200	19023110	3060	3060	3060	3060	0
17	20241126	184100	19023110	3060	3060	3060	3060	0
18	20241126	184000	19023110	3060	3060	3060	3060	0
19	20241126	183900	19023110	3060	3060	3060	3060	0
20	20241126	183800	19023110	3060	3060	3060	3060	0
21	20241126	183700	19023110	3060	3060	3060	3060	0
22	20241126	183600	19023110	3060	3060	3060	3060	0
23	20241126	183500	19023110	3060	3060	3060	3060	0
24	20241126	183400	19023110	3060	3060	3060	3060	0
25	20241126	183300	19023110	3060	3060	3060	3060	0
26	20241126	183200	19023110	3060	3060	3060	3060	0
27	20241126	183100	19023110	3060	3060	3060	3060	0
28	20241126	183000	19023110	3060	3060	3060	3060	0
29	20241126	182900	19023110	3060	3060	3060	3060	0
30	20241126	182800	19023110	3060	3060	3060	3060	0
31	20241126	182700	19023110	3060	3060	3060	3060	0
32	20241126	182600	19023110	3060	3060	3060	3060	85
33	20241126	182500	19023110	3060	3060	3060	3060	0
34	20241126	182400	19023110	3060	3060	3060	3060	0
35	20241126	182300	19023110	3060	3060	3060	3060	0
36	20241126	182200	19023110	3060	3060	3060	3060	0
37	20241126	182100	19023110	3060	3060	3060	3060	0
38	20241126	182000	19023110	3060	3060	3060	3060	0
39	20241126	181900	19023110	3060	3060	3060	3060	0
40	20241126	181800	19023110	3060	3060	3060	3060	0
41	20241126	181700	19023110	3060	3060	3060	3060	0
42	20241126	181600	19023110	3060	3060	3060	3060	0
43	20241126	181500	19023110	3060	3060	3060	3060	0
44	20241126	181400	19023110	3060	3060	3060	3060	0
45	20241126	181300	19023110	3060	3060	3060	3060	0
46	20241126	181200	19023110	3060	3060	3060	3060	0
47	20241126	181100	19023110	3060	3060	3060	3060	0
48	20241126	181000	19023110	3060	3060	3060	3060	0
49	20241126	180900	19023110	3060	3060	3060	3060	0
50	20241126	180800	19023110	3060	3060	3060	3060	0
51	20241126	180700	19023110	3060	3060	3060	3060	0
52	20241126	180600	19023110	3060	3060	3060	3060	0
53	20241126	180500	19023110	3060	3060	3060	3060	0
54	20241126	180400	19023110	3060	3060	3060	3060	0
55	20241126	180300	19023110	3060	3060	3060	3060	0
56	20241126	180200	19023110	3060	3060	3060	3060	0
57	20241126	180100	19023110	3060	3060	3060	3060	0
58	20241126	180000	19023110	3060	3060	3060	3060	0
59	20241126	175900	19023110	3060	3060	3060	3060	0
60	20241126	175800	19023110	3060	3060	3060	3060	0
61	20241126	175700	19023110	3060	3060	3060	3060	0
62	20241126	175600	19023110	3060	3060	3060	3060	85
63	20241126	175500	19023110	3060	3060	3060	3060	0
64	20241126	175400	19023110	3060	3060	3060	3060	0
65	20241126	175300	19023110	3060	3060	3060	3060	0
66	20241126	175200	19023110	3060	3060	3060	3060	0
67	20241126	175100	19023110	3060	3060	3060	3060	0
68	20241126	175000	19023110	3060	3060	3060	3060	0
69	20241126	174900	19023110	3060	3060	3060	3060	0
70	20241126	174800	19023110	3060	3060	3060	3060	0
71	20241126	174700	19023110	3060	3060	3060	3060	0
72	20241126	174600	19023110	3060	3060	3060	3060	0
73	20241126	174500	19023110	3060	3060	3060	3060	0
74	20241126	174400	19023110	3060	3060	3060	3060	0
75	20241126	174300	19023110	3060	3060	3060	3060	0
76	20241126	174200	19023110	3060	3060	3060	3060	0
77	20241126	174100	19023110	3060	3060	3060	3060	0
78	20241126	174000	19023110	3060	3060	3060	3060	0
79	20241126	173900	19023110	3060	3060	3060	3060	0
80	20241126	173800	19023110	3060	3060	3060	3060	0
81	20241126	173700	19023110	3060	3060	3060	3060	0
82	20241126	173600	19023110	3060	3060	3060	3060	0
83	20241126	173500	19023110	3060	3060	3060	3060	0
84	20241126	173400	19023110	3060	3060	3060	3060	0
85	20241126	173300	19023110	3060	3060	3060	3060	0
86	20241126	173200	19023110	3060	3060	3060	3060	0
87	20241126	173100	19023110	3060	3060	3060	3060	0
88	20241126	173000	19023110	3060	3060	3060	3060	0
89	20241126	172900	19023110	3060	3060	3060	3060	0
90	20241126	172800	19023110	3060	3060	3060	3060	0
91	20241126	172700	19023110	3060	3060	3060	3060	0
92	20241126	172600	19023110	3060	3060	3060	3060	85
93	20241126	172500	19023110	3060	3060	3060	3060	0
94	20241126	172400	19023110	3060	3060	3060	3060	0
95	20241126	172300	19023110	3060	3060	3060	3060	0
96	20241126	172200	19023110	3060	3060	3060	3060	0
97	20241126	172100	19023110	3060	3060	3060	3060	0
98	20241126	172000	19023110	3060	3060	3060	3060	0
99	20241126	171900	19023110	3060	3060	3060	3060	0
100	20241126	171800	19023110	3060	3060	3060	3060	0
101	20241126	171700	19023110	3060	3060	3060	3060	0
102	20241126	171600	19023110	3060	3060	3060	3060	0
103	20241126	171500	19023110	3060	3060	3060	3060	0
104	20241126	171400	19023110	3060	3060	3060	3060	0
105	20241126	171300	19023110	3060	3060	3060	3060	0
106	20241126	171200	19023110	3060	3060	3060	3060	0
107	20241126	171100	19023110	3060	3060	3060	3060	0
108	20241126	171000	19023110	3060	3060	3060	3060	0
109	20241126	170900	19023110	3060	3060	3060	3060	0
110	20241126	170800	19023110	3060	3060	3060	3060	0
111	20241126	170700	19023110	3060	3060	3060	3060	0
112	20241126	170600	19023110	3060	3060	3060	3060	0
113	20241126	170500	19023110	3060	3060	3060	3060	0
114	20241126	170400	19023110	3060	3060	3060	3060	0
115	20241126	170300	19023110	3060	3060	3060	3060	0
116	20241126	170200	19023110	3060	3060	3060	3060	0
117	20241126	170100	19023110	3060	3060	3060	3060	0
118	20241126	170000	19023110	3060	3060	3060	3060	0
119	20241126	165900	19023110	3060	3060	3060	3060	0
120	20241126	165800	19023110	3060	3060	3060	3060	0
121	20241126	165700	19023110	3060	3060	3060	3060	0
122	20241126	165600	19023110	3060	3060	3060	3060	85
123	20241126	165500	19023110	3060	3060	3060	3060	0
124	20241126	165400	19023110	3060	3060	3060	3060	0
125	20241126	165300	19023110	3060	3060	3060	3060	0
126	20241126	165200	19023110	3060	3060	3060	3060	0
127	20241126	165100	19023110	3060	3060	3060	3060	0
128	20241126	165000	19023110	3060	3060	3060	3060	0
129	20241126	164900	19023110	3060	3060	3060	3060	0
130	20241126	164800	19023110	3060	3060	3060	3060	0
131	20241126	164700	19023110	3060	3060	3060	3060	0
132	20241126	164600	19023110	3060	3060	3060	3060	0
133	20241126	164500	19023110	3060	3060	3060	3060	0
134	20241126	164400	19023110	3060	3060	3060	3060	0
135	20241126	164300	19023110	3060	3060	3060	3060	0
136	20241126	164200	19023110	3060	3060	3060	3060	0
137	20241126	164100	19023110	3060	3060	3060	3060	0
138	20241126	164000	19023110	3060	3060	3060	3060	0
139	20241126	163900	19023110	3060	3060	3060	3060	0
140	20241126	163800	19023110	3060	3060	3060	3060	0
141	20241126	163700	19023110	3060	3060	3060	3060	0
142	20241126	163600	19023110	3060	3060	3060	3060	0
143	20241126	163500	19023110	3060	3060	3060	3060	0
144	20241126	163400	19023110	3060	3060	3060	3060	0
145	20241126	163300	19023110	3060	3060	3060	3060	0
146	20241126	163200	19023110	3060	3060	3060	3060	0
147	20241126	163100	19023110	3060	3060	3060	3060	0
148	20241126	163000	19023110	3060	3060	3060	3060	0
149	20241126	162900	19023110	3060	3060	3060	3060	0
150	20241126	162800	19023110	3060	3060	3060	3060	0
151	20241126	162700	19023110	3060	3060	3060	3060	0
152	20241126	162600	19023110	3060	3060	3060	3060	85
153	20241126	162500	19023110	3060	3060	3060	3060	0
154	20241126	162400	19023110	3060	3060	3060	3060	0
155	20241126	162300	19023110	3060	3060	3060	3060	0
156	20241126	162200	19023110	3060	3060	3060	3060	0
157	20241126	162100	19023110	3060	3060	3060	3060	0
158	20241126	162000	19023110	3060	3060	3060	3060	0
159	20241126	161900	19023110	3060	3060	3060	3060	0
160	20241126	161800	19023110	3060	3060	3060	3060	0
161	20241126	161700	19023110	3060	3060	3060	3060	0
162	20241126	161600	19023110	3060	3060	3060	3060	0
163	20241126	161500	19023110	3060	3060	3060	3060	0
164	20241126	161400	19023110	3060	3060	3060	3060	0
165	20241126	161300	19023110	3060	3060	3060	3060	0
166	20241126	161200	19023110	3060	3060	3060	3060	0
167	20241126	161100	19023110	3060	3060	3060	3060	0
168	20241126	161000	19023110	3060	3060	3060	3060	0
169	20241126	160900	19023110	3060	3060	3060	3060	0
170	20241126	160800	19023110	3060	3060	3060	3060	0
171	20241126	160700	19023110	3060	3060	3060	3060	0
172	20241126	160600	19023110	3060	3060	3060	3060	0
173	20241126	160500	19023110	3060	3060	3060	3060	0
174	20241126	160400	19023110	3060	3060	3060	3060	0
175	20241126	160300	19023110	3060	3060	3060	3060	0
176	20241126	160200	19023110	3060	3060	3060	3060	0
177	20241126	160100	19023110	3060	3060	3060	3060	0
178	20241126	160000	19023110	3060	3060	3060	3060	0
179	20241126	155900	19023110	3060	3060	3060	3060	0
180	20241126	155800	19023110	3060	3060	3060	3060	0
181	20241126	155700	19023110	3060	3060	3060	3060	0
182	20241126	155600	19023110	3060	3060	3060	3060	85
183	20241126	155500	19023110	3060	3060	3060	3060	0
184	20241126	155400	19023110	3060	3060	3060	3060	0
185	20241126	155300	19023110	3060	3060	3060	3060	0
186	20241126	155200	19023110	3060	3060	3060	3060	0
187	20241126	155100	19023110	3060	3060	3060	3060	0
188	20241126	155000	19023110	3060	3060	3060	3060	0
189	20241126	154900	19023110	3060	3060	3060	3060	0
190	20241126	154800	19023110	3060	3060	3060	3060	0
191	20241126	154700	19023110	3060	3060	3060	3060	0
192	20241126	154600	19023110	3060	3060	3060	3060	0
193	20241126	154500	19023110	3060	3060	3060	3060	0
194	20241126	154400	19023110	3060	3060	3060	3060	0
195	20241126	154300	19023110	3060	3060	3060	3060	0
196	20241126	154200	19023110	3060	3060	3060	3060	0
197	20241126	154100	19023110	3060	3060	3060	3060	0
198	20241126	154000	19023110	3060	3060	3060	3060	0
199	20241126	153900	19023110	3060	3060	3060	3060	0
200	20241126	153800	19023110	3060	3060	3060	3060	0
201	20241126	153700	19023110	3060	3060	3060	3060	0
202	20241126	153600	19023110	3060	3060	3060	3060	0
203	20241126	153500	19023110	3060	3060	3060	3060	0
204	20241126	153400	19023110	3060	3060	3060	3060	0
205	20241126	153300	19023110	3060	3060	3060	3060	0
206	20241126	153200	19023110	3060	3060	3060	3060	0
207	20241126	153100	19023110	3060	3060	3060	3060	0
208	20241126	153000	19023110	3060	3060	3060	3060	85
209	20241126	152900	18763010	3060	3060	3060	3060	0
210	20241126	152800	18763010	3060	3060	3060	3060	0
211	20241126	152700	18763010	3060	3060	3060	3060	0
212	20241126	152600	18763010	3060	3060	3060	3060	0
213	20241126	152500	18763010	3060	3060	3060	3060	0
214	20241126	152400	18763010	3060	3060	3060	3060	0
215	20241126	152300	18763010	3060	3060	3060	3060	0
216	20241126	152200	18763010	3060	3060	3060	3060	0
217	20241126	152100	18763010	3060	3060	3060	3060	0
218	20241126	152000	18763010	3060	3060	3060	3060	0
219	20241126	151900	18763010	3060	3060	3060	3060	0
220	20241126	151800	18763010	3060	3060	3060	3060	0
221	20241126	151700	18763010	3060	3060	3060	3060	0
222	20241126	151600	18763010	3060	3060	3060	3060	49
223	20241126	151500	18613070	3070	3070	3070	3070	0
224	20241126	151400	18613070	3070	3070	3070	3070	0
225	20241126	151300	18613070	3070	3070	3070	3070	1
226	20241126	151200	18610000	3060	3060	3060	3060	0
227	20241126	151100	18610000	3060	3060	3060	3060	0
228	20241126	151000	18610000	3060	3060	3060	3060	38
229	20241126	150900	18493720	3065	3065	3065	3065	0
230	20241126	150800	18493720	3065	3065	3065	3065	0
231	20241126	150700	18493720	3065	3065	3065	3065	0
232	20241126	150600	18493720	3065	3065	3065	3065	0
233	20241126	150500	18493720	3065	3065	3065	3065	0
234	20241126	150400	18493720	3065	3060	3065	3060	32
235	20241126	150300	18395795	3065	3065	3065	3065	0
236	20241126	150200	18395795	3065	3065	3065	3065	3
237	20241126	150100	18386600	3065	3065	3065	3065	0
238	20241126	150000	18386600	3065	3065	3065	3065	0
239	20241126	145900	18386600	3065	3065	3065	3065	1
240	20241126	145800	18383535	3060	3060	3060	3060	0
241	20241126	145700	18383535	3060	3060	3060	3060	0
242	20241126	145600	18383535	3060	3060	3060	3060	0
243	20241126	145500	18383535	3060	3060	3060	3060	0
244	20241126	145400	18383535	3060	3060	3060	3060	0
245	20241126	145300	18383535	3060	3060	3060	3060	0
246	20241126	145200	18383535	3060	3060	3060	3060	0
247	20241126	145100	18383535	3060	3060	3060	3060	18
248	20241126	145000	18328455	3060	3065	3065	3060	82
249	20241126	144900	18077305	3065	3065	3065	3065	0
250	20241126	144800	18077305	3065	3065	3065	3065	1
251	20241126	144700	18074240	3060	3060	3060	3060	0
252	20241126	144600	18074240	3060	3060	3060	3060	0
253	20241126	144500	18074240	3060	3060	3060	3060	0
254	20241126	144400	18074240	3060	3060	3060	3060	0
255	20241126	144300	18074240	3060	3060	3060	3060	0
256	20241126	144200	18074240	3060	3060	3060	3060	0
257	20241126	144100	18074240	3060	3060	3060	3060	0
258	20241126	144000	18074240	3060	3060	3060	3060	0
259	20241126	143900	18074240	3060	3060	3060	3060	428
260	20241126	143800	16764560	3060	3060	3060	3060	0
261	20241126	143700	16764560	3060	3060	3060	3060	36
262	20241126	143600	16654400	3055	3055	3055	3055	0
263	20241126	143500	16654400	3055	3055	3055	3055	0
264	20241126	143400	16654400	3055	3055	3055	3055	0
265	20241126	143300	16654400	3055	3055	3055	3055	0
266	20241126	143200	16654400	3055	3055	3055	3055	0
267	20241126	143100	16654400	3055	3055	3055	3055	0
268	20241126	143000	16654400	3055	3055	3055	3055	0
269	20241126	142900	16654400	3055	3055	3055	3055	47
270	20241126	142800	16510815	3060	3060	3060	3060	0
271	20241126	142700	16510815	3060	3060	3060	3060	0
272	20241126	142600	16510815	3060	3060	3060	3060	0
273	20241126	142500	16510815	3060	3060	3060	3060	0
274	20241126	142400	16510815	3060	3060	3060	3060	0
275	20241126	142300	16510815	3060	3060	3060	3060	0
276	20241126	142200	16510815	3060	3060	3060	3060	0
277	20241126	142100	16510815	3060	3060	3060	3060	0
278	20241126	142000	16510815	3060	3060	3060	3060	0
279	20241126	141900	16510815	3060	3060	3060	3060	0
280	20241126	141800	16510815	3060	3060	3060	3060	0
281	20241126	141700	16510815	3060	3060	3060	3060	0
282	20241126	141600	16510815	3060	3060	3060	3060	0
283	20241126	141500	16510815	3060	3060	3060	3060	0
284	20241126	141400	16510815	3060	3060	3060	3060	0
285	20241126	141300	16510815	3060	3060	3060	3060	0
286	20241126	141200	16510815	3060	3060	3060	3060	0
287	20241126	141100	16510815	3060	3060	3060	3060	0
288	20241126	141000	16510815	3060	3060	3060	3060	0
289	20241126	140900	16510815	3060	3060	3060	3060	0
290	20241126	140800	16510815	3060	3060	3060	3060	0
291	20241126	140700	16510815	3060	3060	3060	3060	0
292	20241126	140600	16510815	3060	3060	3060	3060	0
293	20241126	140500	16510815	3060	3060	3060	3060	0
294	20241126	140400	16510815	3060	3060	3060	3060	0
295	20241126	140300	16510815	3060	3060	3060	3060	0
296	20241126	140200	16510815	3060	3060	3060	3060	0
297	20241126	140100	16510815	3060	3060	3060	3060	0
298	20241126	140000	16510815	3060	3060	3060	3060	0
299	20241126	135900	16510815	3060	3060	3060	3060	0
300	20241126	135800	16510815	3060	3060	3060	3060	0
301	20241126	135700	16510815	3060	3060	3060	3060	0
302	20241126	135600	16510815	3060	3060	3060	3060	0
303	20241126	135500	16510815	3060	3060	3060	3060	0
304	20241126	135400	16510815	3060	3060	3060	3060	0
305	20241126	135300	16510815	3060	3060	3060	3060	0
306	20241126	135200	16510815	3060	3060	3060	3060	0
307	20241126	135100	16510815	3060	3060	3060	3060	0
308	20241126	135000	16510815	3060	3060	3060	3060	1
309	20241126	134900	16507755	3060	3060	3060	3060	0
310	20241126	134800	16507755	3060	3060	3060	3060	0
311	20241126	134700	16507755	3060	3060	3060	3060	0
312	20241126	134600	16507755	3060	3060	3060	3060	1
313	20241126	134500	16504695	3070	3070	3070	3070	0
314	20241126	134400	16504695	3070	3070	3070	3070	0
315	20241126	134300	16504695	3070	3070	3070	3070	0
316	20241126	134200	16504695	3070	3070	3070	3070	0
317	20241126	134100	16504695	3070	3070	3070	3070	0
318	20241126	134000	16504695	3070	3070	3070	3070	0
319	20241126	133900	16504695	3070	3065	3070	3065	2
320	20241126	133800	16498560	3065	3065	3065	3065	0
321	20241126	133700	16498560	3065	3065	3065	3065	0
322	20241126	133600	16498560	3065	3065	3065	3065	0
323	20241126	133500	16498560	3065	3065	3065	3065	0
324	20241126	133400	16498560	3065	3065	3065	3065	0
325	20241126	133300	16498560	3065	3065	3065	3065	0
326	20241126	133200	16498560	3065	3065	3065	3065	0
327	20241126	133100	16498560	3065	3065	3065	3065	0
328	20241126	133000	16498560	3065	3065	3065	3065	0
329	20241126	132900	16498560	3065	3065	3065	3065	0
330	20241126	132800	16498560	3065	3065	3065	3065	0
331	20241126	132700	16498560	3065	3065	3065	3065	0
332	20241126	132600	16498560	3065	3065	3065	3065	0
333	20241126	132500	16498560	3065	3065	3065	3065	0
334	20241126	132400	16498560	3065	3065	3065	3065	0
335	20241126	132300	16498560	3065	3065	3065	3065	0
336	20241126	132200	16498560	3065	3065	3065	3065	0
337	20241126	132100	16498560	3065	3065	3065	3065	0
338	20241126	132000	16498560	3065	3065	3065	3065	0
339	20241126	131900	16498560	3065	3065	3065	3065	0
340	20241126	131800	16498560	3065	3065	3065	3065	1
341	20241126	131700	16495495	3065	3065	3065	3065	0
342	20241126	131600	16495495	3065	3065	3065	3065	0
343	20241126	131500	16495495	3065	3065	3065	3065	33
344	20241126	131400	16394350	3075	3075	3075	3075	0
345	20241126	131300	16394350	3075	3075	3075	3075	0
346	20241126	131200	16394350	3075	3075	3075	3075	0
347	20241126	131100	16394350	3075	3075	3075	3075	0
348	20241126	131000	16394350	3075	3075	3075	3075	0
349	20241126	130900	16394350	3075	3075	3075	3075	0
350	20241126	130800	16394350	3075	3075	3075	3075	0
351	20241126	130700	16394350	3075	3075	3075	3075	0
352	20241126	130600	16394350	3075	3075	3075	3075	0
353	20241126	130500	16394350	3075	3075	3075	3075	0
354	20241126	130400	16394350	3075	3075	3075	3075	0
355	20241126	130300	16394350	3075	3075	3075	3075	0
356	20241126	130200	16394350	3075	3075	3075	3075	0
357	20241126	130100	16394350	3075	3075	3075	3075	0
358	20241126	130000	16394350	3075	3075	3075	3075	0
359	20241126	125900	16394350	3075	3055	3075	3055	268
360	20241126	125800	15575260	3060	3060	3060	3060	0
361	20241126	125700	15575260	3060	3060	3060	3060	1
362	20241126	125600	15572200	3055	3055	3055	3055	0
363	20241126	125500	15572200	3055	3055	3055	3055	0
364	20241126	125400	15572200	3055	3055	3055	3055	0
365	20241126	125300	15572200	3055	3055	3055	3055	0
366	20241126	125200	15572200	3055	3055	3055	3055	0
367	20241126	125100	15572200	3055	3055	3055	3055	0
368	20241126	125000	15572200	3055	3055	3055	3055	237
369	20241126	124900	14848165	3060	3060	3060	3060	0
370	20241126	124800	14848165	3060	3060	3060	3060	0
371	20241126	124700	14848165	3060	3060	3060	3060	0
372	20241126	124600	14848165	3060	3060	3060	3060	11
373	20241126	124500	14814505	3070	3070	3070	3070	0
374	20241126	124400	14814505	3070	3070	3070	3070	0
375	20241126	124300	14814505	3070	3070	3070	3070	32
376	20241126	124200	14716265	3070	3070	3070	3070	0
377	20241126	124100	14716265	3070	3070	3070	3070	0
378	20241126	124000	14716265	3070	3070	3070	3070	0
379	20241126	123900	14716265	3070	3070	3070	3070	0
380	20241126	123800	14716265	3070	3070	3070	3070	0
381	20241126	123700	14716265	3070	3070	3070	3070	0
382	20241126	123600	14716265	3070	3070	3070	3070	0
383	20241126	123500	14716265	3070	3070	3070	3070	0
384	20241126	123400	14716265	3070	3070	3070	3070	0
385	20241126	123300	14716265	3070	3070	3070	3070	0
386	20241126	123200	14716265	3070	3070	3070	3070	0
387	20241126	123100	14716265	3070	3070	3070	3070	0
388	20241126	123000	14716265	3070	3070	3070	3070	2
389	20241126	122900	14710125	3070	3070	3070	3070	0
390	20241126	122800	14710125	3070	3070	3070	3070	0
391	20241126	122700	14710125	3070	3070	3070	3070	0
392	20241126	122600	14710125	3070	3070	3070	3070	0
393	20241126	122500	14710125	3070	3070	3070	3070	1
394	20241126	122400	14707055	3070	3070	3070	3070	0
395	20241126	122300	14707055	3070	3070	3070	3070	0
396	20241126	122200	14707055	3070	3070	3070	3070	0
397	20241126	122100	14707055	3070	3070	3070	3070	0
398	20241126	122000	14707055	3070	3070	3070	3070	0
399	20241126	121900	14707055	3070	3070	3070	3070	0
400	20241126	121800	14707055	3070	3070	3070	3070	0
401	20241126	121700	14707055	3070	3070	3070	3070	0
402	20241126	121600	14707055	3070	3070	3070	3070	0
403	20241126	121500	14707055	3070	3070	3070	3070	0
404	20241126	121400	14707055	3070	3070	3070	3070	0
405	20241126	121300	14707055	3070	3070	3070	3070	1
406	20241126	121200	14703985	3070	3070	3070	3070	0
407	20241126	121100	14703985	3070	3070	3070	3070	1
408	20241126	121000	14700915	3055	3055	3055	3055	0
409	20241126	120900	14700915	3055	3065	3065	3055	200
410	20241126	120800	14089310	3065	3065	3065	3065	40
411	20241126	120700	13966710	3060	3060	3060	3060	0
412	20241126	120600	13966710	3060	3060	3060	3060	0
413	20241126	120500	13966710	3060	3060	3060	3060	0
414	20241126	120400	13966710	3060	3060	3060	3060	0
415	20241126	120300	13966710	3060	3060	3060	3060	0
416	20241126	120200	13966710	3060	3060	3060	3060	0
417	20241126	120100	13966710	3060	3065	3065	3060	1200
418	20241126	120000	10293700	3075	3075	3075	3075	1
419	20241126	115900	10290625	3075	3075	3075	3075	0
420	20241126	115800	10290625	3075	3075	3075	3075	0
421	20241126	115700	10290625	3075	3075	3075	3075	0
422	20241126	115600	10290625	3075	3075	3075	3075	0
423	20241126	115500	10290625	3075	3075	3075	3075	0
424	20241126	115400	10290625	3075	3075	3075	3075	0
425	20241126	115300	10290625	3075	3075	3075	3075	0
426	20241126	115200	10290625	3075	3070	3075	3070	80
427	20241126	115100	10044675	3065	3065	3065	3065	0
428	20241126	115000	10044675	3065	3065	3065	3065	0
429	20241126	114900	10044675	3065	3065	3065	3065	0
430	20241126	114800	10044675	3065	3065	3065	3065	0
431	20241126	114700	10044675	3065	3065	3065	3065	0
432	20241126	114600	10044675	3065	3065	3065	3065	0
433	20241126	114500	10044675	3065	3065	3065	3065	1
434	20241126	114400	10041610	3075	3075	3075	3075	0
435	20241126	114300	10041610	3075	3075	3075	3075	0
436	20241126	114200	10041610	3075	3075	3075	3075	1
437	20241126	114100	10038535	3075	3075	3075	3075	0
438	20241126	114000	10038535	3075	3075	3075	3075	0
439	20241126	113900	10038535	3075	3075	3075	3075	0
440	20241126	113800	10038535	3075	3075	3075	3075	0
441	20241126	113700	10038535	3075	3075	3075	3075	0
442	20241126	113600	10038535	3075	3075	3075	3075	0
443	20241126	113500	10038535	3075	3075	3075	3075	3
444	20241126	113400	10029310	3075	3075	3075	3075	0
445	20241126	113300	10029310	3075	3075	3075	3075	0
446	20241126	113200	10029310	3075	3075	3075	3075	0
447	20241126	113100	10029310	3075	3070	3075	3070	326
448	20241126	113000	9027170	3060	3060	3060	3060	0
449	20241126	112900	9027170	3060	3060	3060	3060	0
450	20241126	112800	9027170	3060	3060	3060	3060	0
451	20241126	112700	9027170	3060	3060	3060	3060	0
452	20241126	112600	9027170	3060	3060	3060	3060	0
453	20241126	112500	9027170	3060	3060	3060	3060	33
454	20241126	112400	8926190	3070	3070	3070	3070	0
455	20241126	112300	8926190	3070	3070	3070	3070	0
456	20241126	112200	8926190	3070	3070	3070	3070	0
457	20241126	112100	8926190	3070	3070	3070	3070	0
458	20241126	112000	8926190	3070	3070	3070	3070	0
459	20241126	111900	8926190	3070	3070	3070	3070	5
460	20241126	111800	8910840	3070	3070	3070	3070	0
461	20241126	111700	8910840	3070	3070	3070	3070	0
462	20241126	111600	8910840	3070	3070	3070	3070	0
463	20241126	111500	8910840	3070	3070	3070	3070	0
464	20241126	111400	8910840	3070	3070	3070	3070	0
465	20241126	111300	8910840	3070	3070	3070	3070	0
466	20241126	111200	8910840	3070	3070	3070	3070	0
467	20241126	111100	8910840	3070	3070	3070	3070	0
468	20241126	111000	8910840	3070	3070	3070	3070	1
469	20241126	110900	8907770	3065	3065	3065	3065	0
470	20241126	110800	8907770	3065	3065	3065	3065	0
471	20241126	110700	8907770	3065	3065	3065	3065	0
472	20241126	110600	8907770	3065	3065	3065	3065	0
473	20241126	110500	8907770	3065	3065	3065	3065	0
474	20241126	110400	8907770	3065	3065	3065	3065	0
475	20241126	110300	8907770	3065	3065	3065	3065	0
476	20241126	110200	8907770	3065	3065	3065	3065	0
477	20241126	110100	8907770	3065	3065	3065	3065	0
478	20241126	110000	8907770	3065	3065	3065	3065	0
479	20241126	105900	8907770	3065	3065	3065	3065	0
480	20241126	105800	8907770	3065	3065	3065	3065	0
481	20241126	105700	8907770	3065	3065	3065	3065	0
482	20241126	105600	8907770	3065	3065	3065	3065	0
483	20241126	105500	8907770	3065	3065	3065	3065	0
484	20241126	105400	8907770	3065	3065	3065	3065	0
485	20241126	105300	8907770	3065	3065	3065	3065	5
486	20241126	105200	8892445	3065	3065	3065	3065	0
487	20241126	105100	8892445	3065	3065	3065	3065	0
488	20241126	105000	8892445	3065	3065	3065	3065	0
489	20241126	104900	8892445	3065	3065	3065	3065	0
490	20241126	104800	8892445	3065	3065	3065	3065	16
491	20241126	104700	8843405	3065	3065	3065	3065	0
492	20241126	104600	8843405	3065	3065	3065	3065	0
493	20241126	104500	8843405	3065	3065	3065	3065	0
494	20241126	104400	8843405	3065	3065	3065	3065	0
495	20241126	104300	8843405	3065	3065	3065	3065	0
496	20241126	104200	8843405	3065	3065	3065	3065	0
497	20241126	104100	8843405	3065	3065	3065	3065	0
498	20241126	104000	8843405	3065	3065	3065	3065	0
499	20241126	103900	8843405	3065	3065	3065	3065	0
500	20241126	103800	8843405	3065	3065	3065	3065	0
501	20241126	103700	8843405	3065	3065	3065	3065	0
502	20241126	103600	8843405	3065	3065	3065	3065	0
503	20241126	103500	8843405	3065	3065	3065	3065	0
504	20241126	103400	8843405	3065	3065	3065	3065	0
505	20241126	103300	8843405	3065	3065	3065	3065	0
506	20241126	103200	8843405	3065	3065	3065	3065	0
507	20241126	103100	8843405	3065	3065	3065	3065	0
508	20241126	103000	8843405	3065	3065	3065	3065	0
509	20241126	102900	8843405	3065	3065	3065	3065	0
510	20241126	102800	8843405	3065	3065	3065	3065	0
511	20241126	102700	8843405	3065	3065	3065	3065	0
512	20241126	102600	8843405	3065	3065	3065	3065	0
513	20241126	102500	8843405	3065	3065	3065	3065	0
514	20241126	102400	8843405	3065	3065	3065	3065	0
515	20241126	102300	8843405	3065	3065	3065	3065	0
516	20241126	102200	8843405	3065	3065	3065	3065	0
517	20241126	102100	8843405	3065	3065	3065	3065	0
518	20241126	102000	8843405	3065	3065	3065	3065	0
519	20241126	101900	8843405	3065	3065	3065	3065	0
520	20241126	101800	8843405	3065	3065	3065	3065	0
521	20241126	101700	8843405	3065	3065	3065	3065	0
522	20241126	101600	8843405	3065	3065	3065	3065	0
523	20241126	101500	8843405	3065	3065	3065	3065	0
524	20241126	101400	8843405	3065	3065	3065	3065	1
525	20241126	101300	8840340	3065	3065	3065	3065	0
526	20241126	101200	8840340	3065	3065	3065	3065	0
527	20241126	101100	8840340	3065	3065	3065	3065	0
528	20241126	101000	8840340	3065	3065	3065	3065	0
529	20241126	100900	8840340	3065	3065	3065	3065	0
530	20241126	100800	8840340	3065	3065	3065	3065	0
531	20241126	100700	8840340	3065	3065	3065	3065	0
532	20241126	100600	8840340	3065	3065	3065	3065	1
533	20241126	100500	8837275	3065	3065	3065	3065	0
534	20241126	100400	8837275	3065	3065	3065	3065	2
535	20241126	100300	8831145	3070	3070	3070	3070	0
536	20241126	100200	8831145	3070	3070	3070	3070	0
537	20241126	100100	8831145	3070	3070	3070	3070	0
538	20241126	100000	8831145	3070	3070	3070	3070	0
539	20241126	095900	8831145	3070	3070	3070	3070	0
540	20241126	095800	8831145	3070	3070	3070	3070	0
541	20241126	095700	8831145	3070	3070	3070	3070	0
542	20241126	095600	8831145	3070	3070	3070	3070	0
543	20241126	095500	8831145	3070	3070	3070	3070	0
544	20241126	095400	8831145	3070	3070	3070	3070	0
545	20241126	095300	8831145	3070	3070	3070	3070	0
546	20241126	095200	8831145	3070	3070	3070	3070	0
547	20241126	095100	8831145	3070	3070	3070	3070	0
548	20241126	095000	8831145	3070	3070	3070	3070	0
549	20241126	094900	8831145	3070	3070	3070	3070	0
550	20241126	094800	8831145	3070	3070	3070	3070	0
551	20241126	094700	8831145	3070	3070	3070	3070	0
552	20241126	094600	8831145	3070	3070	3070	3070	0
553	20241126	094500	8831145	3070	3070	3070	3070	0
554	20241126	094400	8831145	3070	3070	3070	3070	0
555	20241126	094300	8831145	3070	3070	3070	3070	0
556	20241126	094200	8831145	3070	3070	3070	3070	0
557	20241126	094100	8831145	3070	3070	3070	3070	0
558	20241126	094000	8831145	3070	3070	3070	3070	0
559	20241126	093900	8831145	3070	3070	3070	3070	0
560	20241126	093800	8831145	3070	3070	3070	3070	0
561	20241126	093700	8831145	3070	3070	3070	3070	0
562	20241126	093600	8831145	3070	3065	3070	3065	16
563	20241126	093500	8782055	3065	3065	3065	3065	2
564	20241126	093400	8775925	3060	3060	3060	3060	0
565	20241126	093300	8775925	3060	3060	3060	3060	36
566	20241126	093200	8665765	3060	3060	3060	3060	0
567	20241126	093100	8665765	3060	3060	3060	3060	1
568	20241126	093000	8662705	3050	3050	3050	3050	0
569	20241126	092900	8662705	3050	3050	3050	3050	0
570	20241126	092800	8662705	3050	3050	3050	3040	967
571	20241126	092700	5720565	3050	3050	3050	3050	0
572	20241126	092600	5720565	3050	3050	3050	3050	0
573	20241126	092500	5720565	3050	3060	3060	3050	532
574	20241126	092400	4097645	3050	3050	3050	3050	0
575	20241126	092300	4097645	3050	3050	3050	3050	0
576	20241126	092200	4097645	3050	3050	3050	3050	181
577	20241126	092100	3545595	3055	3065	3065	3055	23
578	20241126	092000	3475290	3065	3065	3065	3065	2
579	20241126	091900	3469160	3050	3050	3050	3050	0
580	20241126	091800	3469160	3050	3055	3055	3050	461
581	20241126	091700	2061805	3060	3060	3060	3060	71
582	20241126	091600	1844545	3070	3070	3070	3070	0
583	20241126	091500	1844545	3070	3065	3070	3065	23
584	20241126	091400	1774045	3065	3065	3065	3065	5
585	20241126	091300	1758720	3060	3060	3060	3060	0
586	20241126	091200	1758720	3060	3060	3060	3060	22
587	20241126	091100	1691400	3060	3060	3060	3060	0
588	20241126	091000	1691400	3060	3060	3060	3060	9
589	20241126	090900	1663860	3060	3060	3060	3060	1
590	20241126	090800	1660800	3045	3045	3045	3045	0
591	20241126	090700	1660800	3045	3045	3045	3045	0
592	20241126	090600	1660800	3045	3045	3045	3045	0
593	20241126	090500	1660800	3045	3045	3045	3045	0
594	20241126	090400	1660800	3045	3040	3045	3040	45
595	20241126	090300	1523925	3045	3045	3045	3045	15
596	20241126	090200	1478250	3040	3040	3040	3040	0
597	20241126	090100	1478250	3040	3040	3040	3040	300
598	20241126	090000	566250	3045	3045	3045	3040	186