KissMeData/037230/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192200	5235330	1854	1854	1854	1854	117
3	20241126	192100	5235330	1854	1854	1854	1854	0
4	20241126	192000	5235330	1854	1854	1854	1854	0
5	20241126	191900	5235330	1854	1854	1854	1854	0
6	20241126	191800	5235330	1854	1854	1854	1854	0
7	20241126	191700	5235330	1854	1854	1854	1854	0
8	20241126	191600	5235330	1854	1854	1854	1854	0
9	20241126	191500	5235330	1854	1854	1854	1854	0
10	20241126	191400	5235330	1854	1854	1854	1854	0
11	20241126	191300	5235330	1854	1854	1854	1854	0
12	20241126	191200	5235330	1854	1854	1854	1854	0
13	20241126	191100	5235330	1854	1854	1854	1854	0
14	20241126	191000	5235330	1854	1854	1854	1854	0
15	20241126	190900	5235330	1854	1854	1854	1854	0
16	20241126	190800	5235330	1854	1854	1854	1854	0
17	20241126	190700	5235330	1854	1854	1854	1854	0
18	20241126	190600	5235330	1854	1854	1854	1854	0
19	20241126	190500	5235330	1854	1854	1854	1854	0
20	20241126	190400	5235330	1854	1854	1854	1854	0
21	20241126	190300	5235330	1854	1854	1854	1854	0
22	20241126	190200	5235330	1854	1854	1854	1854	0
23	20241126	190100	5235330	1854	1854	1854	1854	0
24	20241126	190000	5235330	1854	1854	1854	1854	0
25	20241126	185900	5235330	1854	1854	1854	1854	0
26	20241126	185800	5235330	1854	1854	1854	1854	0
27	20241126	185700	5235330	1854	1854	1854	1854	0
28	20241126	185600	5235330	1854	1854	1854	1854	0
29	20241126	185500	5235330	1854	1854	1854	1854	0
30	20241126	185400	5235330	1854	1854	1854	1854	0
31	20241126	185300	5235330	1854	1854	1854	1854	0
32	20241126	185200	5235330	1854	1854	1854	1854	117
33	20241126	185100	5235330	1854	1854	1854	1854	0
34	20241126	185000	5235330	1854	1854	1854	1854	0
35	20241126	184900	5235330	1854	1854	1854	1854	0
36	20241126	184800	5235330	1854	1854	1854	1854	0
37	20241126	184700	5235330	1854	1854	1854	1854	0
38	20241126	184600	5235330	1854	1854	1854	1854	0
39	20241126	184500	5235330	1854	1854	1854	1854	0
40	20241126	184400	5235330	1854	1854	1854	1854	0
41	20241126	184300	5235330	1854	1854	1854	1854	0
42	20241126	184200	5235330	1854	1854	1854	1854	0
43	20241126	184100	5235330	1854	1854	1854	1854	0
44	20241126	184000	5235330	1854	1854	1854	1854	0
45	20241126	183900	5235330	1854	1854	1854	1854	0
46	20241126	183800	5235330	1854	1854	1854	1854	0
47	20241126	183700	5235330	1854	1854	1854	1854	0
48	20241126	183600	5235330	1854	1854	1854	1854	0
49	20241126	183500	5235330	1854	1854	1854	1854	0
50	20241126	183400	5235330	1854	1854	1854	1854	0
51	20241126	183300	5235330	1854	1854	1854	1854	0
52	20241126	183200	5235330	1854	1854	1854	1854	0
53	20241126	183100	5235330	1854	1854	1854	1854	0
54	20241126	183000	5235330	1854	1854	1854	1854	0
55	20241126	182900	5235330	1854	1854	1854	1854	0
56	20241126	182800	5235330	1854	1854	1854	1854	0
57	20241126	182700	5235330	1854	1854	1854	1854	0
58	20241126	182600	5235330	1854	1854	1854	1854	0
59	20241126	182500	5235330	1854	1854	1854	1854	0
60	20241126	182400	5235330	1854	1854	1854	1854	0
61	20241126	182300	5235330	1854	1854	1854	1854	0
62	20241126	182200	5235330	1854	1854	1854	1854	117
63	20241126	182100	5235330	1854	1854	1854	1854	0
64	20241126	182000	5235330	1854	1854	1854	1854	0
65	20241126	181900	5235330	1854	1854	1854	1854	0
66	20241126	181800	5235330	1854	1854	1854	1854	0
67	20241126	181700	5235330	1854	1854	1854	1854	0
68	20241126	181600	5235330	1854	1854	1854	1854	0
69	20241126	181500	5235330	1854	1854	1854	1854	0
70	20241126	181400	5235330	1854	1854	1854	1854	0
71	20241126	181300	5235330	1854	1854	1854	1854	0
72	20241126	181200	5235330	1854	1854	1854	1854	0
73	20241126	181100	5235330	1854	1854	1854	1854	0
74	20241126	181000	5235330	1854	1854	1854	1854	0
75	20241126	180900	5235330	1854	1854	1854	1854	0
76	20241126	180800	5235330	1854	1854	1854	1854	0
77	20241126	180700	5235330	1854	1854	1854	1854	0
78	20241126	180600	5235330	1854	1854	1854	1854	0
79	20241126	180500	5235330	1854	1854	1854	1854	0
80	20241126	180400	5235330	1854	1854	1854	1854	0
81	20241126	180300	5235330	1854	1854	1854	1854	0
82	20241126	180200	5235330	1854	1854	1854	1854	0
83	20241126	180100	5235330	1854	1854	1854	1854	0
84	20241126	180000	5235330	1854	1854	1854	1854	0
85	20241126	175900	5235330	1854	1854	1854	1854	0
86	20241126	175800	5235330	1854	1854	1854	1854	0
87	20241126	175700	5235330	1854	1854	1854	1854	0
88	20241126	175600	5235330	1854	1854	1854	1854	0
89	20241126	175500	5235330	1854	1854	1854	1854	0
90	20241126	175400	5235330	1854	1854	1854	1854	0
91	20241126	175300	5235330	1854	1854	1854	1854	0
92	20241126	175200	5235330	1854	1854	1854	1854	117
93	20241126	175100	5235330	1854	1854	1854	1854	0
94	20241126	175000	5235330	1854	1854	1854	1854	0
95	20241126	174900	5235330	1854	1854	1854	1854	0
96	20241126	174800	5235330	1854	1854	1854	1854	0
97	20241126	174700	5235330	1854	1854	1854	1854	0
98	20241126	174600	5235330	1854	1854	1854	1854	0
99	20241126	174500	5235330	1854	1854	1854	1854	0
100	20241126	174400	5235330	1854	1854	1854	1854	0
101	20241126	174300	5235330	1854	1854	1854	1854	0
102	20241126	174200	5235330	1854	1854	1854	1854	0
103	20241126	174100	5235330	1854	1854	1854	1854	0
104	20241126	174000	5235330	1854	1854	1854	1854	0
105	20241126	173900	5235330	1854	1854	1854	1854	0
106	20241126	173800	5235330	1854	1854	1854	1854	0
107	20241126	173700	5235330	1854	1854	1854	1854	0
108	20241126	173600	5235330	1854	1854	1854	1854	0
109	20241126	173500	5235330	1854	1854	1854	1854	0
110	20241126	173400	5235330	1854	1854	1854	1854	0
111	20241126	173300	5235330	1854	1854	1854	1854	0
112	20241126	173200	5235330	1854	1854	1854	1854	0
113	20241126	173100	5235330	1854	1854	1854	1854	0
114	20241126	173000	5235330	1854	1854	1854	1854	0
115	20241126	172900	5235330	1854	1854	1854	1854	0
116	20241126	172800	5235330	1854	1854	1854	1854	0
117	20241126	172700	5235330	1854	1854	1854	1854	0
118	20241126	172600	5235330	1854	1854	1854	1854	0
119	20241126	172500	5235330	1854	1854	1854	1854	0
120	20241126	172400	5235330	1854	1854	1854	1854	0
121	20241126	172300	5235330	1854	1854	1854	1854	0
122	20241126	172200	5235330	1854	1854	1854	1854	117
123	20241126	172100	5235330	1854	1854	1854	1854	0
124	20241126	172000	5235330	1854	1854	1854	1854	0
125	20241126	171900	5235330	1854	1854	1854	1854	0
126	20241126	171800	5235330	1854	1854	1854	1854	0
127	20241126	171700	5235330	1854	1854	1854	1854	0
128	20241126	171600	5235330	1854	1854	1854	1854	0
129	20241126	171500	5235330	1854	1854	1854	1854	0
130	20241126	171400	5235330	1854	1854	1854	1854	0
131	20241126	171300	5235330	1854	1854	1854	1854	0
132	20241126	171200	5235330	1854	1854	1854	1854	0
133	20241126	171100	5235330	1854	1854	1854	1854	0
134	20241126	171000	5235330	1854	1854	1854	1854	0
135	20241126	170900	5235330	1854	1854	1854	1854	0
136	20241126	170800	5235330	1854	1854	1854	1854	0
137	20241126	170700	5235330	1854	1854	1854	1854	0
138	20241126	170600	5235330	1854	1854	1854	1854	0
139	20241126	170500	5235330	1854	1854	1854	1854	0
140	20241126	170400	5235330	1854	1854	1854	1854	0
141	20241126	170300	5235330	1854	1854	1854	1854	0
142	20241126	170200	5235330	1854	1854	1854	1854	0
143	20241126	170100	5235330	1854	1854	1854	1854	0
144	20241126	170000	5235330	1854	1854	1854	1854	0
145	20241126	165900	5235330	1854	1854	1854	1854	0
146	20241126	165800	5235330	1854	1854	1854	1854	0
147	20241126	165700	5235330	1854	1854	1854	1854	0
148	20241126	165600	5235330	1854	1854	1854	1854	0
149	20241126	165500	5235330	1854	1854	1854	1854	0
150	20241126	165400	5235330	1854	1854	1854	1854	0
151	20241126	165300	5235330	1854	1854	1854	1854	0
152	20241126	165200	5235330	1854	1854	1854	1854	117
153	20241126	165100	5235330	1854	1854	1854	1854	0
154	20241126	165000	5235330	1854	1854	1854	1854	0
155	20241126	164900	5235330	1854	1854	1854	1854	0
156	20241126	164800	5235330	1854	1854	1854	1854	0
157	20241126	164700	5235330	1854	1854	1854	1854	0
158	20241126	164600	5235330	1854	1854	1854	1854	0
159	20241126	164500	5235330	1854	1854	1854	1854	0
160	20241126	164400	5235330	1854	1854	1854	1854	0
161	20241126	164300	5235330	1854	1854	1854	1854	0
162	20241126	164200	5235330	1854	1854	1854	1854	0
163	20241126	164100	5235330	1854	1854	1854	1854	0
164	20241126	164000	5235330	1854	1854	1854	1854	0
165	20241126	163900	5235330	1854	1854	1854	1854	0
166	20241126	163800	5235330	1854	1854	1854	1854	0
167	20241126	163700	5235330	1854	1854	1854	1854	0
168	20241126	163600	5235330	1854	1854	1854	1854	0
169	20241126	163500	5235330	1854	1854	1854	1854	0
170	20241126	163400	5235330	1854	1854	1854	1854	0
171	20241126	163300	5235330	1854	1854	1854	1854	0
172	20241126	163200	5235330	1854	1854	1854	1854	0
173	20241126	163100	5235330	1854	1854	1854	1854	0
174	20241126	163000	5235330	1854	1854	1854	1854	0
175	20241126	162900	5235330	1854	1854	1854	1854	0
176	20241126	162800	5235330	1854	1854	1854	1854	0
177	20241126	162700	5235330	1854	1854	1854	1854	0
178	20241126	162600	5235330	1854	1854	1854	1854	0
179	20241126	162500	5235330	1854	1854	1854	1854	0
180	20241126	162400	5235330	1854	1854	1854	1854	0
181	20241126	162300	5235330	1854	1854	1854	1854	0
182	20241126	162200	5235330	1854	1854	1854	1854	117
183	20241126	162100	5235330	1854	1854	1854	1854	0
184	20241126	162000	5235330	1854	1854	1854	1854	0
185	20241126	161900	5235330	1854	1854	1854	1854	0
186	20241126	161800	5235330	1854	1854	1854	1854	0
187	20241126	161700	5235330	1854	1854	1854	1854	0
188	20241126	161600	5235330	1854	1854	1854	1854	0
189	20241126	161500	5235330	1854	1854	1854	1854	0
190	20241126	161400	5235330	1854	1854	1854	1854	0
191	20241126	161300	5235330	1854	1854	1854	1854	0
192	20241126	161200	5235330	1854	1854	1854	1854	0
193	20241126	161100	5235330	1854	1854	1854	1854	0
194	20241126	161000	5235330	1854	1854	1854	1854	0
195	20241126	160900	5235330	1854	1854	1854	1854	0
196	20241126	160800	5235330	1854	1854	1854	1854	0
197	20241126	160700	5235330	1854	1854	1854	1854	0
198	20241126	160600	5235330	1854	1854	1854	1854	0
199	20241126	160500	5235330	1854	1854	1854	1854	0
200	20241126	160400	5235330	1854	1854	1854	1854	0
201	20241126	160300	5235330	1854	1854	1854	1854	0
202	20241126	160200	5235330	1854	1854	1854	1854	0
203	20241126	160100	5235330	1854	1854	1854	1854	0
204	20241126	160000	5235330	1854	1854	1854	1854	0
205	20241126	155900	5235330	1854	1854	1854	1854	0
206	20241126	155800	5235330	1854	1854	1854	1854	0
207	20241126	155700	5235330	1854	1854	1854	1854	0
208	20241126	155600	5235330	1854	1854	1854	1854	0
209	20241126	155500	5235330	1854	1854	1854	1854	0
210	20241126	155400	5235330	1854	1854	1854	1854	0
211	20241126	155300	5235330	1854	1854	1854	1854	0
212	20241126	155200	5235330	1854	1854	1854	1854	117
213	20241126	155100	5235330	1854	1854	1854	1854	0
214	20241126	155000	5235330	1854	1854	1854	1854	0
215	20241126	154900	5235330	1854	1854	1854	1854	0
216	20241126	154800	5235330	1854	1854	1854	1854	0
217	20241126	154700	5235330	1854	1854	1854	1854	0
218	20241126	154600	5235330	1854	1854	1854	1854	0
219	20241126	154500	5235330	1854	1854	1854	1854	0
220	20241126	154400	5235330	1854	1854	1854	1854	0
221	20241126	154300	5235330	1854	1854	1854	1854	0
222	20241126	154200	5235330	1854	1854	1854	1854	0
223	20241126	154100	5235330	1854	1854	1854	1854	0
224	20241126	154000	5235330	1854	1854	1854	1854	0
225	20241126	153900	5235330	1854	1854	1854	1854	0
226	20241126	153800	5235330	1854	1854	1854	1854	0
227	20241126	153700	5235330	1854	1854	1854	1854	0
228	20241126	153600	5235330	1854	1854	1854	1854	0
229	20241126	153500	5235330	1854	1854	1854	1854	0
230	20241126	153400	5235330	1854	1854	1854	1854	0
231	20241126	153300	5235330	1854	1854	1854	1854	0
232	20241126	153200	5235330	1854	1854	1854	1854	0
233	20241126	153100	5235330	1854	1854	1854	1854	0
234	20241126	153000	5235330	1854	1854	1854	1854	117
235	20241126	152900	5018412	1854	1854	1854	1854	0
236	20241126	152800	5018412	1854	1854	1854	1854	0
237	20241126	152700	5018412	1854	1854	1854	1854	0
238	20241126	152600	5018412	1854	1854	1854	1854	0
239	20241126	152500	5018412	1854	1854	1854	1854	0
240	20241126	152400	5018412	1854	1854	1854	1854	0
241	20241126	152300	5018412	1854	1854	1854	1854	0
242	20241126	152200	5018412	1854	1854	1854	1854	0
243	20241126	152100	5018412	1854	1854	1854	1854	0
244	20241126	152000	5018412	1854	1854	1854	1854	0
245	20241126	151900	5018412	1854	1854	1854	1854	100
246	20241126	151800	4833012	1854	1854	1854	1854	200
247	20241126	151700	4462212	1854	1854	1854	1854	100
248	20241126	151600	4276812	1854	1854	1854	1854	0
249	20241126	151500	4276812	1854	1854	1854	1854	0
250	20241126	151400	4276812	1854	1854	1854	1854	0
251	20241126	151300	4276812	1854	1854	1854	1854	1
252	20241126	151200	4274958	1854	1855	1855	1854	51
253	20241126	151100	4180403	1854	1855	1855	1854	3
254	20241126	151000	4174840	1855	1855	1855	1855	0
255	20241126	150900	4174840	1855	1855	1855	1855	0
256	20241126	150800	4174840	1855	1855	1855	1855	0
257	20241126	150700	4174840	1855	1855	1855	1855	0
258	20241126	150600	4174840	1855	1855	1855	1855	0
259	20241126	150500	4174840	1855	1855	1855	1855	0
260	20241126	150400	4174840	1855	1855	1855	1855	0
261	20241126	150300	4174840	1855	1855	1855	1855	1
262	20241126	150200	4172985	1855	1855	1855	1855	0
263	20241126	150100	4172985	1855	1855	1855	1855	0
264	20241126	150000	4172985	1855	1855	1855	1855	3
265	20241126	145900	4167420	1855	1855	1855	1855	1
266	20241126	145800	4165565	1855	1855	1855	1855	5
267	20241126	145700	4156290	1855	1855	1855	1855	0
268	20241126	145600	4156290	1855	1855	1855	1855	0
269	20241126	145500	4156290	1855	1855	1855	1855	0
270	20241126	145400	4156290	1855	1855	1855	1855	0
271	20241126	145300	4156290	1855	1855	1855	1855	60
272	20241126	145200	4044990	1860	1860	1860	1860	0
273	20241126	145100	4044990	1860	1860	1860	1860	0
274	20241126	145000	4044990	1860	1860	1860	1860	0
275	20241126	144900	4044990	1860	1860	1860	1860	0
276	20241126	144800	4044990	1860	1860	1860	1860	0
277	20241126	144700	4044990	1860	1860	1860	1860	0
278	20241126	144600	4044990	1860	1860	1860	1860	0
279	20241126	144500	4044990	1860	1860	1860	1860	0
280	20241126	144400	4044990	1860	1860	1860	1860	0
281	20241126	144300	4044990	1860	1860	1860	1860	0
282	20241126	144200	4044990	1860	1860	1860	1860	0
283	20241126	144100	4044990	1860	1860	1860	1860	0
284	20241126	144000	4044990	1860	1860	1860	1860	0
285	20241126	143900	4044990	1860	1860	1860	1860	0
286	20241126	143800	4044990	1860	1860	1860	1860	0
287	20241126	143700	4044990	1860	1860	1860	1860	0
288	20241126	143600	4044990	1860	1860	1860	1860	0
289	20241126	143500	4044990	1860	1860	1860	1860	0
290	20241126	143400	4044990	1860	1860	1860	1860	0
291	20241126	143300	4044990	1860	1860	1860	1860	1
292	20241126	143200	4043130	1860	1860	1860	1860	0
293	20241126	143100	4043130	1860	1860	1860	1860	0
294	20241126	143000	4043130	1860	1860	1860	1860	0
295	20241126	142900	4043130	1860	1860	1860	1860	0
296	20241126	142800	4043130	1860	1860	1860	1860	0
297	20241126	142700	4043130	1860	1860	1860	1860	0
298	20241126	142600	4043130	1860	1860	1860	1860	0
299	20241126	142500	4043130	1860	1860	1860	1860	0
300	20241126	142400	4043130	1860	1860	1860	1860	0
301	20241126	142300	4043130	1860	1860	1860	1860	0
302	20241126	142200	4043130	1860	1860	1860	1860	0
303	20241126	142100	4043130	1860	1860	1860	1860	0
304	20241126	142000	4043130	1860	1860	1860	1860	0
305	20241126	141900	4043130	1860	1860	1860	1860	0
306	20241126	141800	4043130	1860	1860	1860	1860	0
307	20241126	141700	4043130	1860	1860	1860	1860	0
308	20241126	141600	4043130	1860	1860	1860	1860	0
309	20241126	141500	4043130	1860	1860	1860	1860	0
310	20241126	141400	4043130	1860	1860	1860	1860	0
311	20241126	141300	4043130	1860	1860	1860	1860	0
312	20241126	141200	4043130	1860	1860	1860	1860	0
313	20241126	141100	4043130	1860	1860	1860	1860	0
314	20241126	141000	4043130	1860	1860	1860	1860	0
315	20241126	140900	4043130	1860	1860	1860	1860	0
316	20241126	140800	4043130	1860	1860	1860	1860	0
317	20241126	140700	4043130	1860	1860	1860	1860	0
318	20241126	140600	4043130	1860	1860	1860	1860	0
319	20241126	140500	4043130	1860	1860	1860	1860	0
320	20241126	140400	4043130	1860	1860	1860	1860	0
321	20241126	140300	4043130	1860	1860	1860	1860	0
322	20241126	140200	4043130	1860	1860	1860	1860	0
323	20241126	140100	4043130	1860	1860	1860	1860	0
324	20241126	140000	4043130	1860	1860	1860	1860	0
325	20241126	135900	4043130	1860	1860	1860	1860	0
326	20241126	135800	4043130	1860	1860	1860	1860	0
327	20241126	135700	4043130	1860	1860	1860	1860	0
328	20241126	135600	4043130	1860	1860	1860	1860	0
329	20241126	135500	4043130	1860	1860	1860	1860	0
330	20241126	135400	4043130	1860	1860	1860	1860	0
331	20241126	135300	4043130	1860	1860	1860	1860	0
332	20241126	135200	4043130	1860	1860	1860	1860	0
333	20241126	135100	4043130	1860	1860	1860	1860	0
334	20241126	135000	4043130	1860	1860	1860	1860	0
335	20241126	134900	4043130	1860	1860	1860	1860	0
336	20241126	134800	4043130	1860	1860	1860	1860	0
337	20241126	134700	4043130	1860	1860	1860	1860	0
338	20241126	134600	4043130	1860	1860	1860	1860	0
339	20241126	134500	4043130	1860	1860	1860	1860	0
340	20241126	134400	4043130	1860	1860	1860	1860	0
341	20241126	134300	4043130	1860	1860	1860	1860	0
342	20241126	134200	4043130	1860	1860	1860	1860	0
343	20241126	134100	4043130	1860	1860	1860	1860	0
344	20241126	134000	4043130	1860	1860	1860	1860	0
345	20241126	133900	4043130	1860	1860	1860	1860	0
346	20241126	133800	4043130	1860	1860	1860	1860	0
347	20241126	133700	4043130	1860	1860	1860	1860	0
348	20241126	133600	4043130	1860	1860	1860	1860	0
349	20241126	133500	4043130	1860	1860	1860	1860	0
350	20241126	133400	4043130	1860	1860	1860	1860	0
351	20241126	133300	4043130	1860	1860	1860	1860	0
352	20241126	133200	4043130	1860	1860	1860	1860	0
353	20241126	133100	4043130	1860	1860	1860	1860	0
354	20241126	133000	4043130	1860	1860	1860	1860	0
355	20241126	132900	4043130	1860	1860	1860	1860	0
356	20241126	132800	4043130	1860	1860	1860	1860	0
357	20241126	132700	4043130	1860	1860	1860	1860	0
358	20241126	132600	4043130	1860	1860	1860	1860	0
359	20241126	132500	4043130	1860	1860	1860	1860	0
360	20241126	132400	4043130	1860	1860	1860	1860	0
361	20241126	132300	4043130	1860	1860	1860	1860	0
362	20241126	132200	4043130	1860	1860	1860	1860	0
363	20241126	132100	4043130	1860	1860	1860	1860	0
364	20241126	132000	4043130	1860	1860	1860	1860	0
365	20241126	131900	4043130	1860	1860	1860	1860	0
366	20241126	131800	4043130	1860	1860	1860	1860	0
367	20241126	131700	4043130	1860	1860	1860	1860	0
368	20241126	131600	4043130	1860	1860	1860	1860	0
369	20241126	131500	4043130	1860	1860	1860	1860	0
370	20241126	131400	4043130	1860	1860	1860	1860	0
371	20241126	131300	4043130	1860	1860	1860	1860	0
372	20241126	131200	4043130	1860	1860	1860	1860	0
373	20241126	131100	4043130	1860	1860	1860	1860	0
374	20241126	131000	4043130	1860	1860	1860	1860	0
375	20241126	130900	4043130	1860	1860	1860	1860	0
376	20241126	130800	4043130	1860	1860	1860	1860	0
377	20241126	130700	4043130	1860	1860	1860	1860	0
378	20241126	130600	4043130	1860	1860	1860	1860	0
379	20241126	130500	4043130	1860	1852	1860	1852	52
380	20241126	130400	3946810	1852	1852	1852	1852	0
381	20241126	130300	3946810	1852	1853	1853	1852	55
382	20241126	130200	3844900	1853	1853	1853	1853	0
383	20241126	130100	3844900	1853	1853	1853	1853	0
384	20241126	130000	3844900	1853	1853	1853	1853	0
385	20241126	125900	3844900	1853	1853	1853	1853	0
386	20241126	125800	3844900	1853	1853	1853	1853	0
387	20241126	125700	3844900	1853	1853	1853	1853	6
388	20241126	125600	3833782	1862	1862	1862	1862	0
389	20241126	125500	3833782	1862	1862	1862	1862	0
390	20241126	125400	3833782	1862	1862	1862	1862	0
391	20241126	125300	3833782	1862	1862	1862	1862	0
392	20241126	125200	3833782	1862	1862	1862	1862	0
393	20241126	125100	3833782	1862	1862	1862	1862	0
394	20241126	125000	3833782	1862	1862	1862	1862	0
395	20241126	124900	3833782	1862	1862	1862	1862	0
396	20241126	124800	3833782	1862	1862	1862	1862	0
397	20241126	124700	3833782	1862	1862	1862	1862	0
398	20241126	124600	3833782	1862	1862	1862	1862	0
399	20241126	124500	3833782	1862	1862	1862	1862	0
400	20241126	124400	3833782	1862	1862	1862	1862	0
401	20241126	124300	3833782	1862	1862	1862	1862	0
402	20241126	124200	3833782	1862	1862	1862	1862	0
403	20241126	124100	3833782	1862	1862	1862	1862	0
404	20241126	124000	3833782	1862	1862	1862	1862	0
405	20241126	123900	3833782	1862	1862	1862	1862	0
406	20241126	123800	3833782	1862	1862	1862	1862	0
407	20241126	123700	3833782	1862	1862	1862	1862	0
408	20241126	123600	3833782	1862	1862	1862	1862	0
409	20241126	123500	3833782	1862	1862	1862	1862	0
410	20241126	123400	3833782	1862	1862	1862	1862	0
411	20241126	123300	3833782	1862	1862	1862	1862	0
412	20241126	123200	3833782	1862	1862	1862	1862	0
413	20241126	123100	3833782	1862	1862	1862	1862	0
414	20241126	123000	3833782	1862	1862	1862	1862	0
415	20241126	122900	3833782	1862	1862	1862	1862	0
416	20241126	122800	3833782	1862	1862	1862	1862	0
417	20241126	122700	3833782	1862	1862	1862	1862	0
418	20241126	122600	3833782	1862	1862	1862	1862	0
419	20241126	122500	3833782	1862	1862	1862	1862	0
420	20241126	122400	3833782	1862	1862	1862	1862	0
421	20241126	122300	3833782	1862	1862	1862	1862	0
422	20241126	122200	3833782	1862	1862	1862	1862	0
423	20241126	122100	3833782	1862	1862	1862	1862	0
424	20241126	122000	3833782	1862	1862	1862	1862	0
425	20241126	121900	3833782	1862	1862	1862	1862	0
426	20241126	121800	3833782	1862	1862	1862	1862	0
427	20241126	121700	3833782	1862	1862	1862	1862	0
428	20241126	121600	3833782	1862	1862	1862	1862	0
429	20241126	121500	3833782	1862	1862	1862	1862	0
430	20241126	121400	3833782	1862	1862	1862	1862	0
431	20241126	121300	3833782	1862	1862	1862	1862	0
432	20241126	121200	3833782	1862	1862	1862	1862	0
433	20241126	121100	3833782	1862	1862	1862	1862	0
434	20241126	121000	3833782	1862	1862	1862	1862	0
435	20241126	120900	3833782	1862	1862	1862	1862	0
436	20241126	120800	3833782	1862	1862	1862	1862	0
437	20241126	120700	3833782	1862	1862	1862	1862	0
438	20241126	120600	3833782	1862	1862	1862	1862	0
439	20241126	120500	3833782	1862	1862	1862	1862	0
440	20241126	120400	3833782	1862	1862	1862	1862	0
441	20241126	120300	3833782	1862	1862	1862	1862	0
442	20241126	120200	3833782	1862	1862	1862	1862	0
443	20241126	120100	3833782	1862	1862	1862	1862	0
444	20241126	120000	3833782	1862	1862	1862	1862	0
445	20241126	115900	3833782	1862	1862	1862	1862	0
446	20241126	115800	3833782	1862	1862	1862	1862	0
447	20241126	115700	3833782	1862	1862	1862	1862	0
448	20241126	115600	3833782	1862	1862	1862	1862	0
449	20241126	115500	3833782	1862	1862	1862	1862	0
450	20241126	115400	3833782	1862	1862	1862	1862	0
451	20241126	115300	3833782	1862	1861	1862	1861	38
452	20241126	115200	3763063	1861	1861	1861	1861	0
453	20241126	115100	3763063	1861	1861	1861	1861	0
454	20241126	115000	3763063	1861	1861	1861	1861	0
455	20241126	114900	3763063	1861	1861	1861	1861	0
456	20241126	114800	3763063	1861	1861	1861	1861	0
457	20241126	114700	3763063	1861	1861	1861	1861	0
458	20241126	114600	3763063	1861	1861	1861	1861	0
459	20241126	114500	3763063	1861	1861	1861	1861	0
460	20241126	114400	3763063	1861	1861	1861	1861	0
461	20241126	114300	3763063	1861	1861	1861	1861	0
462	20241126	114200	3763063	1861	1861	1861	1861	0
463	20241126	114100	3763063	1861	1861	1861	1861	0
464	20241126	114000	3763063	1861	1861	1861	1861	0
465	20241126	113900	3763063	1861	1861	1861	1861	0
466	20241126	113800	3763063	1861	1861	1861	1861	0
467	20241126	113700	3763063	1861	1861	1861	1861	0
468	20241126	113600	3763063	1861	1861	1861	1861	0
469	20241126	113500	3763063	1861	1861	1861	1861	1
470	20241126	113400	3761202	1848	1848	1848	1848	0
471	20241126	113300	3761202	1848	1848	1848	1848	0
472	20241126	113200	3761202	1848	1848	1848	1848	0
473	20241126	113100	3761202	1848	1848	1848	1848	0
474	20241126	113000	3761202	1848	1848	1848	1848	0
475	20241126	112900	3761202	1848	1848	1848	1848	0
476	20241126	112800	3761202	1848	1848	1848	1848	0
477	20241126	112700	3761202	1848	1848	1848	1848	80
478	20241126	112600	3613362	1848	1848	1848	1848	50
479	20241126	112500	3520962	1848	1848	1848	1848	82
480	20241126	112400	3369426	1848	1848	1848	1848	10
481	20241126	112300	3350946	1859	1859	1859	1859	0
482	20241126	112200	3350946	1859	1859	1859	1859	201
483	20241126	112100	2977287	1859	1859	1859	1859	0
484	20241126	112000	2977287	1859	1859	1859	1859	0
485	20241126	111900	2977287	1859	1859	1859	1859	0
486	20241126	111800	2977287	1859	1859	1859	1859	0
487	20241126	111700	2977287	1859	1859	1859	1859	0
488	20241126	111600	2977287	1859	1859	1859	1859	0
489	20241126	111500	2977287	1859	1859	1859	1859	0
490	20241126	111400	2977287	1859	1859	1859	1859	0
491	20241126	111300	2977287	1859	1859	1859	1859	0
492	20241126	111200	2977287	1859	1859	1859	1859	0
493	20241126	111100	2977287	1859	1859	1859	1859	0
494	20241126	111000	2977287	1859	1859	1859	1859	0
495	20241126	110900	2977287	1859	1859	1859	1859	0
496	20241126	110800	2977287	1859	1859	1859	1859	0
497	20241126	110700	2977287	1859	1859	1859	1859	0
498	20241126	110600	2977287	1859	1859	1859	1859	0
499	20241126	110500	2977287	1859	1859	1859	1859	0
500	20241126	110400	2977287	1859	1859	1859	1859	0
501	20241126	110300	2977287	1859	1859	1859	1859	0
502	20241126	110200	2977287	1859	1859	1859	1859	3
503	20241126	110100	2971710	1859	1859	1859	1859	0
504	20241126	110000	2971710	1859	1859	1859	1859	0
505	20241126	105900	2971710	1859	1859	1859	1859	0
506	20241126	105800	2971710	1859	1859	1859	1859	0
507	20241126	105700	2971710	1859	1859	1859	1859	0
508	20241126	105600	2971710	1859	1859	1859	1859	0
509	20241126	105500	2971710	1859	1859	1859	1859	0
510	20241126	105400	2971710	1859	1859	1859	1859	0
511	20241126	105300	2971710	1859	1859	1859	1859	0
512	20241126	105200	2971710	1859	1859	1859	1859	0
513	20241126	105100	2971710	1859	1859	1859	1859	0
514	20241126	105000	2971710	1859	1856	1859	1856	2
515	20241126	104900	2967995	1839	1851	1851	1839	88
516	20241126	104800	2805861	1853	1853	1853	1853	0
517	20241126	104700	2805861	1853	1853	1853	1853	0
518	20241126	104600	2805861	1853	1853	1853	1853	0
519	20241126	104500	2805861	1853	1853	1853	1853	0
520	20241126	104400	2805861	1853	1853	1853	1853	0
521	20241126	104300	2805861	1853	1853	1853	1853	0
522	20241126	104200	2805861	1853	1853	1853	1853	1
523	20241126	104100	2804008	1861	1861	1861	1861	0
524	20241126	104000	2804008	1861	1861	1861	1861	0
525	20241126	103900	2804008	1861	1861	1861	1861	0
526	20241126	103800	2804008	1861	1861	1861	1861	0
527	20241126	103700	2804008	1861	1861	1861	1861	0
528	20241126	103600	2804008	1861	1861	1861	1861	0
529	20241126	103500	2804008	1861	1861	1861	1861	0
530	20241126	103400	2804008	1861	1861	1861	1861	0
531	20241126	103300	2804008	1861	1861	1861	1861	0
532	20241126	103200	2804008	1861	1861	1861	1861	0
533	20241126	103100	2804008	1861	1861	1861	1861	0
534	20241126	103000	2804008	1861	1861	1861	1861	0
535	20241126	102900	2804008	1861	1861	1861	1861	0
536	20241126	102800	2804008	1861	1861	1861	1861	0
537	20241126	102700	2804008	1861	1861	1861	1861	0
538	20241126	102600	2804008	1861	1861	1861	1861	0
539	20241126	102500	2804008	1861	1861	1861	1861	0
540	20241126	102400	2804008	1861	1861	1861	1861	10
541	20241126	102300	2785398	1862	1862	1862	1862	1
542	20241126	102200	2783536	1863	1863	1863	1863	0
543	20241126	102100	2783536	1863	1863	1863	1863	0
544	20241126	102000	2783536	1863	1863	1863	1863	0
545	20241126	101900	2783536	1863	1863	1863	1863	0
546	20241126	101800	2783536	1863	1863	1863	1863	0
547	20241126	101700	2783536	1863	1863	1863	1863	0
548	20241126	101600	2783536	1863	1863	1863	1863	0
549	20241126	101500	2783536	1863	1863	1863	1863	0
550	20241126	101400	2783536	1863	1863	1863	1863	0
551	20241126	101300	2783536	1863	1863	1863	1863	0
552	20241126	101200	2783536	1863	1863	1863	1863	0
553	20241126	101100	2783536	1863	1863	1863	1863	0
554	20241126	101000	2783536	1863	1863	1863	1863	0
555	20241126	100900	2783536	1863	1863	1863	1863	0
556	20241126	100800	2783536	1863	1863	1863	1863	0
557	20241126	100700	2783536	1863	1863	1863	1863	0
558	20241126	100600	2783536	1863	1863	1863	1863	0
559	20241126	100500	2783536	1863	1863	1863	1863	0
560	20241126	100400	2783536	1863	1863	1863	1863	0
561	20241126	100300	2783536	1863	1863	1863	1863	0
562	20241126	100200	2783536	1863	1863	1863	1863	0
563	20241126	100100	2783536	1863	1863	1863	1863	0
564	20241126	100000	2783536	1863	1863	1863	1863	0
565	20241126	095900	2783536	1863	1863	1863	1863	0
566	20241126	095800	2783536	1863	1863	1863	1863	1
567	20241126	095700	2781673	1862	1862	1862	1862	0
568	20241126	095600	2781673	1862	1862	1862	1862	0
569	20241126	095500	2781673	1862	1862	1862	1862	0
570	20241126	095400	2781673	1862	1862	1862	1862	0
571	20241126	095300	2781673	1862	1862	1862	1862	0
572	20241126	095200	2781673	1862	1862	1862	1862	0
573	20241126	095100	2781673	1862	1862	1862	1862	0
574	20241126	095000	2781673	1862	1862	1862	1862	0
575	20241126	094900	2781673	1862	1862	1862	1862	0
576	20241126	094800	2781673	1862	1862	1862	1862	0
577	20241126	094700	2781673	1862	1850	1862	1850	5
578	20241126	094600	2772393	1847	1858	1862	1829	524
579	20241126	094500	1813575	1858	1848	1858	1829	436
580	20241126	094400	1015440	1850	1850	1850	1850	0
581	20241126	094300	1015440	1850	1850	1850	1850	0
582	20241126	094200	1015440	1850	1852	1852	1850	11
583	20241126	094100	995082	1870	1870	1870	1870	0
584	20241126	094000	995082	1870	1870	1870	1870	0
585	20241126	093900	995082	1870	1870	1870	1870	0
586	20241126	093800	995082	1870	1870	1870	1870	0
587	20241126	093700	995082	1870	1870	1870	1870	0
588	20241126	093600	995082	1870	1870	1870	1870	0
589	20241126	093500	995082	1870	1870	1870	1870	0
590	20241126	093400	995082	1870	1870	1870	1870	0
591	20241126	093300	995082	1870	1870	1870	1870	0
592	20241126	093200	995082	1870	1870	1870	1870	0
593	20241126	093100	995082	1870	1870	1870	1870	0
594	20241126	093000	995082	1870	1870	1870	1870	0
595	20241126	092900	995082	1870	1870	1870	1870	0
596	20241126	092800	995082	1870	1870	1870	1870	0
597	20241126	092700	995082	1870	1870	1870	1870	0
598	20241126	092600	995082	1870	1870	1870	1870	0
599	20241126	092500	995082	1870	1870	1870	1870	0
600	20241126	092400	995082	1870	1870	1870	1870	0
601	20241126	092300	995082	1870	1870	1870	1870	0
602	20241126	092200	995082	1870	1870	1870	1870	0
603	20241126	092100	995082	1870	1870	1870	1870	0
604	20241126	092000	995082	1870	1870	1870	1870	0
605	20241126	091900	995082	1870	1870	1870	1870	0
606	20241126	091800	995082	1870	1870	1870	1870	0
607	20241126	091700	995082	1870	1870	1870	1870	0
608	20241126	091600	995082	1870	1870	1870	1870	0
609	20241126	091500	995082	1870	1870	1870	1870	0
610	20241126	091400	995082	1870	1870	1870	1870	57
611	20241126	091300	888492	1868	1868	1868	1868	0
612	20241126	091200	888492	1868	1868	1868	1868	301
613	20241126	091100	326224	1865	1865	1865	1865	1
614	20241126	091000	324359	1860	1859	1860	1859	81
615	20241126	090900	173723	1859	1859	1859	1859	0
616	20241126	090800	173723	1859	1859	1859	1859	0
617	20241126	090700	173723	1859	1859	1859	1859	0
618	20241126	090600	173723	1859	1859	1859	1859	0
619	20241126	090500	173723	1859	1859	1859	1859	0
620	20241126	090400	173723	1859	1859	1859	1859	1
621	20241126	090300	171864	1848	1848	1848	1848	0
622	20241126	090200	171864	1848	1848	1848	1848	0
623	20241126	090100	171864	1848	1848	1848	1848	0
624	20241126	090000	171864	1848	1848	1848	1848	93