KissMeData/066670/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194600	52049395	2980	2980	2980	2980	2772
3	20241126	194500	52049395	2980	2980	2980	2980	0
4	20241126	194400	52049395	2980	2980	2980	2980	0
5	20241126	194300	52049395	2980	2980	2980	2980	0
6	20241126	194200	52049395	2980	2980	2980	2980	0
7	20241126	194100	52049395	2980	2980	2980	2980	0
8	20241126	194000	52049395	2980	2980	2980	2980	0
9	20241126	193900	52049395	2980	2980	2980	2980	0
10	20241126	193800	52049395	2980	2980	2980	2980	0
11	20241126	193700	52049395	2980	2980	2980	2980	0
12	20241126	193600	52049395	2980	2980	2980	2980	0
13	20241126	193500	52049395	2980	2980	2980	2980	0
14	20241126	193400	52049395	2980	2980	2980	2980	0
15	20241126	193300	52049395	2980	2980	2980	2980	0
16	20241126	193200	52049395	2980	2980	2980	2980	0
17	20241126	193100	52049395	2980	2980	2980	2980	0
18	20241126	193000	52049395	2980	2980	2980	2980	0
19	20241126	192900	52049395	2980	2980	2980	2980	0
20	20241126	192800	52049395	2980	2980	2980	2980	0
21	20241126	192700	52049395	2980	2980	2980	2980	0
22	20241126	192600	52049395	2980	2980	2980	2980	0
23	20241126	192500	52049395	2980	2980	2980	2980	0
24	20241126	192400	52049395	2980	2980	2980	2980	0
25	20241126	192300	52049395	2980	2980	2980	2980	0
26	20241126	192200	52049395	2980	2980	2980	2980	0
27	20241126	192100	52049395	2980	2980	2980	2980	0
28	20241126	192000	52049395	2980	2980	2980	2980	0
29	20241126	191900	52049395	2980	2980	2980	2980	0
30	20241126	191800	52049395	2980	2980	2980	2980	0
31	20241126	191700	52049395	2980	2980	2980	2980	0
32	20241126	191600	52049395	2980	2980	2980	2980	2772
33	20241126	191500	52049395	2980	2980	2980	2980	0
34	20241126	191400	52049395	2980	2980	2980	2980	0
35	20241126	191300	52049395	2980	2980	2980	2980	0
36	20241126	191200	52049395	2980	2980	2980	2980	0
37	20241126	191100	52049395	2980	2980	2980	2980	0
38	20241126	191000	52049395	2980	2980	2980	2980	0
39	20241126	190900	52049395	2980	2980	2980	2980	0
40	20241126	190800	52049395	2980	2980	2980	2980	0
41	20241126	190700	52049395	2980	2980	2980	2980	0
42	20241126	190600	52049395	2980	2980	2980	2980	0
43	20241126	190500	52049395	2980	2980	2980	2980	0
44	20241126	190400	52049395	2980	2980	2980	2980	0
45	20241126	190300	52049395	2980	2980	2980	2980	0
46	20241126	190200	52049395	2980	2980	2980	2980	0
47	20241126	190100	52049395	2980	2980	2980	2980	0
48	20241126	190000	52049395	2980	2980	2980	2980	0
49	20241126	185900	52049395	2980	2980	2980	2980	0
50	20241126	185800	52049395	2980	2980	2980	2980	0
51	20241126	185700	52049395	2980	2980	2980	2980	0
52	20241126	185600	52049395	2980	2980	2980	2980	0
53	20241126	185500	52049395	2980	2980	2980	2980	0
54	20241126	185400	52049395	2980	2980	2980	2980	0
55	20241126	185300	52049395	2980	2980	2980	2980	0
56	20241126	185200	52049395	2980	2980	2980	2980	0
57	20241126	185100	52049395	2980	2980	2980	2980	0
58	20241126	185000	52049395	2980	2980	2980	2980	0
59	20241126	184900	52049395	2980	2980	2980	2980	0
60	20241126	184800	52049395	2980	2980	2980	2980	0
61	20241126	184700	52049395	2980	2980	2980	2980	0
62	20241126	184600	52049395	2980	2980	2980	2980	2772
63	20241126	184500	52049395	2980	2980	2980	2980	0
64	20241126	184400	52049395	2980	2980	2980	2980	0
65	20241126	184300	52049395	2980	2980	2980	2980	0
66	20241126	184200	52049395	2980	2980	2980	2980	0
67	20241126	184100	52049395	2980	2980	2980	2980	0
68	20241126	184000	52049395	2980	2980	2980	2980	0
69	20241126	183900	52049395	2980	2980	2980	2980	0
70	20241126	183800	52049395	2980	2980	2980	2980	0
71	20241126	183700	52049395	2980	2980	2980	2980	0
72	20241126	183600	52049395	2980	2980	2980	2980	0
73	20241126	183500	52049395	2980	2980	2980	2980	0
74	20241126	183400	52049395	2980	2980	2980	2980	0
75	20241126	183300	52049395	2980	2980	2980	2980	0
76	20241126	183200	52049395	2980	2980	2980	2980	0
77	20241126	183100	52049395	2980	2980	2980	2980	0
78	20241126	183000	52049395	2980	2980	2980	2980	0
79	20241126	182900	52049395	2980	2980	2980	2980	0
80	20241126	182800	52049395	2980	2980	2980	2980	0
81	20241126	182700	52049395	2980	2980	2980	2980	0
82	20241126	182600	52049395	2980	2980	2980	2980	0
83	20241126	182500	52049395	2980	2980	2980	2980	0
84	20241126	182400	52049395	2980	2980	2980	2980	0
85	20241126	182300	52049395	2980	2980	2980	2980	0
86	20241126	182200	52049395	2980	2980	2980	2980	0
87	20241126	182100	52049395	2980	2980	2980	2980	0
88	20241126	182000	52049395	2980	2980	2980	2980	0
89	20241126	181900	52049395	2980	2980	2980	2980	0
90	20241126	181800	52049395	2980	2980	2980	2980	0
91	20241126	181700	52049395	2980	2980	2980	2980	0
92	20241126	181600	52049395	2980	2980	2980	2980	2772
93	20241126	181500	52049395	2980	2980	2980	2980	0
94	20241126	181400	52049395	2980	2980	2980	2980	0
95	20241126	181300	52049395	2980	2980	2980	2980	0
96	20241126	181200	52049395	2980	2980	2980	2980	0
97	20241126	181100	52049395	2980	2980	2980	2980	0
98	20241126	181000	52049395	2980	2980	2980	2980	0
99	20241126	180900	52049395	2980	2980	2980	2980	0
100	20241126	180800	52049395	2980	2980	2980	2980	0
101	20241126	180700	52049395	2980	2980	2980	2980	0
102	20241126	180600	52049395	2980	2980	2980	2980	0
103	20241126	180500	52049395	2980	2980	2980	2980	0
104	20241126	180400	52049395	2980	2980	2980	2980	0
105	20241126	180300	52049395	2980	2980	2980	2980	0
106	20241126	180200	52049395	2980	2980	2980	2980	0
107	20241126	180100	52049395	2980	2980	2980	2980	0
108	20241126	180000	52049395	2980	2980	2980	2980	0
109	20241126	175900	52049395	2980	2980	2980	2980	0
110	20241126	175800	52049395	2980	2980	2980	2980	0
111	20241126	175700	52049395	2980	2980	2980	2980	0
112	20241126	175600	52049395	2980	2980	2980	2980	0
113	20241126	175500	52049395	2980	2980	2980	2980	0
114	20241126	175400	52049395	2980	2980	2980	2980	0
115	20241126	175300	52049395	2980	2980	2980	2980	0
116	20241126	175200	52049395	2980	2980	2980	2980	0
117	20241126	175100	52049395	2980	2980	2980	2980	0
118	20241126	175000	52049395	2980	2980	2980	2980	0
119	20241126	174900	52049395	2980	2980	2980	2980	0
120	20241126	174800	52049395	2980	2980	2980	2980	0
121	20241126	174700	52049395	2980	2980	2980	2980	0
122	20241126	174600	52049395	2980	2980	2980	2980	2772
123	20241126	174500	52049395	2980	2980	2980	2980	0
124	20241126	174400	52049395	2980	2980	2980	2980	0
125	20241126	174300	52049395	2980	2980	2980	2980	0
126	20241126	174200	52049395	2980	2980	2980	2980	0
127	20241126	174100	52049395	2980	2980	2980	2980	0
128	20241126	174000	52049395	2980	2980	2980	2980	0
129	20241126	173900	52049395	2980	2980	2980	2980	0
130	20241126	173800	52049395	2980	2980	2980	2980	0
131	20241126	173700	52049395	2980	2980	2980	2980	0
132	20241126	173600	52049395	2980	2980	2980	2980	0
133	20241126	173500	52049395	2980	2980	2980	2980	0
134	20241126	173400	52049395	2980	2980	2980	2980	0
135	20241126	173300	52049395	2980	2980	2980	2980	0
136	20241126	173200	52049395	2980	2980	2980	2980	0
137	20241126	173100	52049395	2980	2980	2980	2980	0
138	20241126	173000	52049395	2980	2980	2980	2980	0
139	20241126	172900	52049395	2980	2980	2980	2980	0
140	20241126	172800	52049395	2980	2980	2980	2980	0
141	20241126	172700	52049395	2980	2980	2980	2980	0
142	20241126	172600	52049395	2980	2980	2980	2980	0
143	20241126	172500	52049395	2980	2980	2980	2980	0
144	20241126	172400	52049395	2980	2980	2980	2980	0
145	20241126	172300	52049395	2980	2980	2980	2980	0
146	20241126	172200	52049395	2980	2980	2980	2980	0
147	20241126	172100	52049395	2980	2980	2980	2980	0
148	20241126	172000	52049395	2980	2980	2980	2980	0
149	20241126	171900	52049395	2980	2980	2980	2980	0
150	20241126	171800	52049395	2980	2980	2980	2980	0
151	20241126	171700	52049395	2980	2980	2980	2980	0
152	20241126	171600	52049395	2980	2980	2980	2980	2772
153	20241126	171500	52049395	2980	2980	2980	2980	0
154	20241126	171400	52049395	2980	2980	2980	2980	0
155	20241126	171300	52049395	2980	2980	2980	2980	0
156	20241126	171200	52049395	2980	2980	2980	2980	0
157	20241126	171100	52049395	2980	2980	2980	2980	0
158	20241126	171000	52049395	2980	2980	2980	2980	0
159	20241126	170900	52049395	2980	2980	2980	2980	0
160	20241126	170800	52049395	2980	2980	2980	2980	0
161	20241126	170700	52049395	2980	2980	2980	2980	0
162	20241126	170600	52049395	2980	2980	2980	2980	0
163	20241126	170500	52049395	2980	2980	2980	2980	0
164	20241126	170400	52049395	2980	2980	2980	2980	0
165	20241126	170300	52049395	2980	2980	2980	2980	0
166	20241126	170200	52049395	2980	2980	2980	2980	0
167	20241126	170100	52049395	2980	2980	2980	2980	0
168	20241126	170000	52049395	2980	2980	2980	2980	0
169	20241126	165900	52049395	2980	2980	2980	2980	0
170	20241126	165800	52049395	2980	2980	2980	2980	0
171	20241126	165700	52049395	2980	2980	2980	2980	0
172	20241126	165600	52049395	2980	2980	2980	2980	0
173	20241126	165500	52049395	2980	2980	2980	2980	0
174	20241126	165400	52049395	2980	2980	2980	2980	0
175	20241126	165300	52049395	2980	2980	2980	2980	0
176	20241126	165200	52049395	2980	2980	2980	2980	0
177	20241126	165100	52049395	2980	2980	2980	2980	0
178	20241126	165000	52049395	2980	2980	2980	2980	0
179	20241126	164900	52049395	2980	2980	2980	2980	0
180	20241126	164800	52049395	2980	2980	2980	2980	0
181	20241126	164700	52049395	2980	2980	2980	2980	0
182	20241126	164600	52049395	2980	2980	2980	2980	2772
183	20241126	164500	52049395	2980	2980	2980	2980	0
184	20241126	164400	52049395	2980	2980	2980	2980	0
185	20241126	164300	52049395	2980	2980	2980	2980	0
186	20241126	164200	52049395	2980	2980	2980	2980	0
187	20241126	164100	52049395	2980	2980	2980	2980	0
188	20241126	164000	52049395	2980	2980	2980	2980	0
189	20241126	163900	52049395	2980	2980	2980	2980	0
190	20241126	163800	52049395	2980	2980	2980	2980	0
191	20241126	163700	52049395	2980	2980	2980	2980	0
192	20241126	163600	52049395	2980	2980	2980	2980	0
193	20241126	163500	52049395	2980	2980	2980	2980	0
194	20241126	163400	52049395	2980	2980	2980	2980	0
195	20241126	163300	52049395	2980	2980	2980	2980	0
196	20241126	163200	52049395	2980	2980	2980	2980	0
197	20241126	163100	52049395	2980	2980	2980	2980	0
198	20241126	163000	52049395	2980	2980	2980	2980	0
199	20241126	162900	52049395	2980	2980	2980	2980	0
200	20241126	162800	52049395	2980	2980	2980	2980	0
201	20241126	162700	52049395	2980	2980	2980	2980	0
202	20241126	162600	52049395	2980	2980	2980	2980	0
203	20241126	162500	52049395	2980	2980	2980	2980	0
204	20241126	162400	52049395	2980	2980	2980	2980	0
205	20241126	162300	52049395	2980	2980	2980	2980	0
206	20241126	162200	52049395	2980	2980	2980	2980	0
207	20241126	162100	52049395	2980	2980	2980	2980	0
208	20241126	162000	52049395	2980	2980	2980	2980	0
209	20241126	161900	52049395	2980	2980	2980	2980	0
210	20241126	161800	52049395	2980	2980	2980	2980	0
211	20241126	161700	52049395	2980	2980	2980	2980	0
212	20241126	161600	52049395	2980	2980	2980	2980	2772
213	20241126	161500	52049395	2980	2980	2980	2980	0
214	20241126	161400	52049395	2980	2980	2980	2980	0
215	20241126	161300	52049395	2980	2980	2980	2980	0
216	20241126	161200	52049395	2980	2980	2980	2980	0
217	20241126	161100	52049395	2980	2980	2980	2980	0
218	20241126	161000	52049395	2980	2980	2980	2980	0
219	20241126	160900	52049395	2980	2980	2980	2980	0
220	20241126	160800	52049395	2980	2980	2980	2980	0
221	20241126	160700	52049395	2980	2980	2980	2980	0
222	20241126	160600	52049395	2980	2980	2980	2980	0
223	20241126	160500	52049395	2980	2980	2980	2980	0
224	20241126	160400	52049395	2980	2980	2980	2980	0
225	20241126	160300	52049395	2980	2980	2980	2980	0
226	20241126	160200	52049395	2980	2980	2980	2980	0
227	20241126	160100	52049395	2980	2980	2980	2980	0
228	20241126	160000	52049395	2980	2980	2980	2980	0
229	20241126	155900	52049395	2980	2980	2980	2980	0
230	20241126	155800	52049395	2980	2980	2980	2980	0
231	20241126	155700	52049395	2980	2980	2980	2980	0
232	20241126	155600	52049395	2980	2980	2980	2980	0
233	20241126	155500	52049395	2980	2980	2980	2980	0
234	20241126	155400	52049395	2980	2980	2980	2980	0
235	20241126	155300	52049395	2980	2980	2980	2980	0
236	20241126	155200	52049395	2980	2980	2980	2980	0
237	20241126	155100	52049395	2980	2980	2980	2980	0
238	20241126	155000	52049395	2980	2980	2980	2980	0
239	20241126	154900	52049395	2980	2980	2980	2980	0
240	20241126	154800	52049395	2980	2980	2980	2980	0
241	20241126	154700	52049395	2980	2980	2980	2980	0
242	20241126	154600	52049395	2980	2980	2980	2980	2772
243	20241126	154500	52049395	2980	2980	2980	2980	0
244	20241126	154400	52049395	2980	2980	2980	2980	0
245	20241126	154300	52049395	2980	2980	2980	2980	0
246	20241126	154200	52049395	2980	2980	2980	2980	0
247	20241126	154100	52049395	2980	2980	2980	2980	0
248	20241126	154000	52049395	2980	2980	2980	2980	0
249	20241126	153900	52049395	2980	2980	2980	2980	0
250	20241126	153800	52049395	2980	2980	2980	2980	0
251	20241126	153700	52049395	2980	2980	2980	2980	0
252	20241126	153600	52049395	2980	2980	2980	2980	0
253	20241126	153500	52049395	2980	2980	2980	2980	0
254	20241126	153400	52049395	2980	2980	2980	2980	0
255	20241126	153300	52049395	2980	2980	2980	2980	0
256	20241126	153200	52049395	2980	2980	2980	2980	0
257	20241126	153100	52049395	2980	2980	2980	2980	0
258	20241126	153000	52049395	2980	2980	2980	2980	2772
259	20241126	152900	43788835	2975	2975	2975	2975	0
260	20241126	152800	43788835	2975	2975	2975	2975	0
261	20241126	152700	43788835	2975	2975	2975	2975	0
262	20241126	152600	43788835	2975	2975	2975	2975	0
263	20241126	152500	43788835	2975	2975	2975	2975	0
264	20241126	152400	43788835	2975	2975	2975	2975	0
265	20241126	152300	43788835	2975	2975	2975	2975	0
266	20241126	152200	43788835	2975	2975	2975	2975	0
267	20241126	152100	43788835	2975	2975	2975	2975	0
268	20241126	152000	43788835	2975	2975	2975	2975	0
269	20241126	151900	43788835	2975	2975	2975	2975	0
270	20241126	151800	43788835	2975	2975	2975	2975	96
271	20241126	151700	43503235	2975	2975	2975	2975	72
272	20241126	151600	43289035	2970	2970	2970	2970	0
273	20241126	151500	43289035	2970	2970	2970	2970	0
274	20241126	151400	43289035	2970	2970	2970	2970	0
275	20241126	151300	43289035	2970	2970	2970	2970	13
276	20241126	151200	43250425	2980	2980	2980	2980	0
277	20241126	151100	43250425	2980	2980	2980	2980	0
278	20241126	151000	43250425	2980	2980	2980	2980	0
279	20241126	150900	43250425	2980	2980	2980	2980	0
280	20241126	150800	43250425	2980	2980	2980	2980	1
281	20241126	150700	43247445	2980	2980	2980	2980	13
282	20241126	150600	43208705	2965	2965	2965	2965	0
283	20241126	150500	43208705	2965	2965	2965	2965	0
284	20241126	150400	43208705	2965	2965	2965	2965	0
285	20241126	150300	43208705	2965	2965	2965	2965	0
286	20241126	150200	43208705	2965	2965	2965	2965	0
287	20241126	150100	43208705	2965	2965	2965	2965	0
288	20241126	150000	43208705	2965	2965	2965	2965	0
289	20241126	145900	43208705	2965	2965	2965	2965	10
290	20241126	145800	43179055	2965	2965	2965	2965	40
291	20241126	145700	43060455	2965	2970	2970	2965	20
292	20241126	145600	43001130	2980	2980	2980	2980	0
293	20241126	145500	43001130	2980	2980	2980	2980	0
294	20241126	145400	43001130	2980	2980	2980	2980	0
295	20241126	145300	43001130	2980	2980	2980	2980	0
296	20241126	145200	43001130	2980	2980	2980	2980	0
297	20241126	145100	43001130	2980	2980	2980	2980	3
298	20241126	145000	42992190	2965	2965	2965	2965	0
299	20241126	144900	42992190	2965	2965	2965	2965	0
300	20241126	144800	42992190	2965	2965	2965	2965	0
301	20241126	144700	42992190	2965	2965	2965	2965	0
302	20241126	144600	42992190	2965	2965	2965	2965	0
303	20241126	144500	42992190	2965	2965	2965	2965	8
304	20241126	144400	42968470	2965	2965	2965	2965	0
305	20241126	144300	42968470	2965	2965	2965	2965	0
306	20241126	144200	42968470	2965	2965	2965	2965	0
307	20241126	144100	42968470	2965	2965	2965	2965	0
308	20241126	144000	42968470	2965	2965	2965	2965	1164
309	20241126	143900	39517210	2970	2970	2970	2970	88
310	20241126	143800	39255850	2970	2970	2970	2970	670
311	20241126	143700	37265950	2970	2970	2970	2970	0
312	20241126	143600	37265950	2970	2970	2970	2970	0
313	20241126	143500	37265950	2970	2970	2970	2970	0
314	20241126	143400	37265950	2970	2970	2970	2970	0
315	20241126	143300	37265950	2970	2970	2970	2970	0
316	20241126	143200	37265950	2970	2970	2970	2970	0
317	20241126	143100	37265950	2970	2970	2970	2970	0
318	20241126	143000	37265950	2970	2970	2970	2970	0
319	20241126	142900	37265950	2970	2970	2970	2970	0
320	20241126	142800	37265950	2970	2970	2970	2970	0
321	20241126	142700	37265950	2970	2970	2970	2970	0
322	20241126	142600	37265950	2970	2970	2970	2970	160
323	20241126	142500	36790750	2970	2970	2970	2970	134
324	20241126	142400	36392770	2970	2970	2970	2970	0
325	20241126	142300	36392770	2970	2970	2970	2970	0
326	20241126	142200	36392770	2970	2970	2970	2970	0
327	20241126	142100	36392770	2970	2970	2970	2970	0
328	20241126	142000	36392770	2970	2970	2970	2970	0
329	20241126	141900	36392770	2970	2970	2970	2970	0
330	20241126	141800	36392770	2970	2970	2970	2970	30
331	20241126	141700	36303670	2970	2970	2970	2970	474
332	20241126	141600	34895890	2975	2975	2975	2975	63
333	20241126	141500	34708465	2975	2975	2975	2975	0
334	20241126	141400	34708465	2975	2975	2975	2975	0
335	20241126	141300	34708465	2975	2975	2975	2975	0
336	20241126	141200	34708465	2975	2975	2975	2975	0
337	20241126	141100	34708465	2975	2975	2975	2975	0
338	20241126	141000	34708465	2975	2975	2975	2975	0
339	20241126	140900	34708465	2975	2975	2975	2975	0
340	20241126	140800	34708465	2975	2975	2975	2975	0
341	20241126	140700	34708465	2975	2975	2975	2975	0
342	20241126	140600	34708465	2975	2975	2975	2975	0
343	20241126	140500	34708465	2975	2975	2975	2975	0
344	20241126	140400	34708465	2975	2975	2975	2975	0
345	20241126	140300	34708465	2975	2975	2975	2975	0
346	20241126	140200	34708465	2975	2975	2975	2975	0
347	20241126	140100	34708465	2975	2975	2975	2975	0
348	20241126	140000	34708465	2975	2975	2975	2975	0
349	20241126	135900	34708465	2975	2975	2975	2975	0
350	20241126	135800	34708465	2975	2975	2975	2975	0
351	20241126	135700	34708465	2975	2975	2975	2975	0
352	20241126	135600	34708465	2975	2975	2975	2975	0
353	20241126	135500	34708465	2975	2975	2975	2975	0
354	20241126	135400	34708465	2975	2975	2975	2975	3
355	20241126	135300	34699540	2980	2980	2980	2980	0
356	20241126	135200	34699540	2980	2980	2980	2980	0
357	20241126	135100	34699540	2980	2980	2980	2980	0
358	20241126	135000	34699540	2980	2980	2980	2980	0
359	20241126	134900	34699540	2980	2980	2980	2980	0
360	20241126	134800	34699540	2980	2980	2980	2980	0
361	20241126	134700	34699540	2980	2980	2980	2980	74
362	20241126	134600	34479020	2980	2980	2980	2980	0
363	20241126	134500	34479020	2980	2980	2980	2980	0
364	20241126	134400	34479020	2980	2980	2980	2980	0
365	20241126	134300	34479020	2980	2980	2980	2980	0
366	20241126	134200	34479020	2980	2980	2980	2980	0
367	20241126	134100	34479020	2980	2980	2980	2980	0
368	20241126	134000	34479020	2980	2980	2980	2980	327
369	20241126	133900	33504560	2980	2980	2980	2980	8
370	20241126	133800	33480720	2980	2980	2980	2980	0
371	20241126	133700	33480720	2980	2980	2980	2980	0
372	20241126	133600	33480720	2980	2980	2980	2980	0
373	20241126	133500	33480720	2980	2980	2980	2980	0
374	20241126	133400	33480720	2980	2980	2980	2980	2
375	20241126	133300	33474760	2965	2965	2965	2965	0
376	20241126	133200	33474760	2965	2965	2965	2965	0
377	20241126	133100	33474760	2965	2965	2965	2965	0
378	20241126	133000	33474760	2965	2965	2965	2965	0
379	20241126	132900	33474760	2965	2965	2965	2965	0
380	20241126	132800	33474760	2965	2965	2965	2965	0
381	20241126	132700	33474760	2965	2965	2965	2965	0
382	20241126	132600	33474760	2965	2965	2965	2965	0
383	20241126	132500	33474760	2965	2965	2965	2965	0
384	20241126	132400	33474760	2965	2965	2965	2965	0
385	20241126	132300	33474760	2965	2965	2965	2965	0
386	20241126	132200	33474760	2965	2965	2965	2965	0
387	20241126	132100	33474760	2965	2965	2965	2965	0
388	20241126	132000	33474760	2965	2965	2965	2965	0
389	20241126	131900	33474760	2965	2965	2965	2965	0
390	20241126	131800	33474760	2965	2965	2965	2965	4
391	20241126	131700	33462900	2965	2965	2965	2965	0
392	20241126	131600	33462900	2965	2965	2965	2965	0
393	20241126	131500	33462900	2965	2965	2965	2965	0
394	20241126	131400	33462900	2965	2965	2965	2965	0
395	20241126	131300	33462900	2965	2965	2965	2965	0
396	20241126	131200	33462900	2965	2965	2965	2965	0
397	20241126	131100	33462900	2965	2965	2965	2965	0
398	20241126	131000	33462900	2965	2965	2965	2965	0
399	20241126	130900	33462900	2965	2970	2970	2965	6
400	20241126	130800	33445085	2970	2980	2980	2970	94
401	20241126	130700	33165710	2980	2980	2980	2980	0
402	20241126	130600	33165710	2980	2980	2980	2980	14
403	20241126	130500	33123990	2985	2985	2985	2985	1
404	20241126	130400	33121005	2985	2975	2985	2975	100
405	20241126	130300	32823155	2965	2965	2965	2965	0
406	20241126	130200	32823155	2965	2965	2965	2965	30
407	20241126	130100	32734205	2965	2965	2965	2965	0
408	20241126	130000	32734205	2965	2965	2965	2965	0
409	20241126	125900	32734205	2965	2965	2965	2965	0
410	20241126	125800	32734205	2965	2965	2965	2965	0
411	20241126	125700	32734205	2965	2965	2965	2965	0
412	20241126	125600	32734205	2965	2965	2965	2965	0
413	20241126	125500	32734205	2965	2965	2965	2965	0
414	20241126	125400	32734205	2965	2965	2965	2965	0
415	20241126	125300	32734205	2965	2965	2965	2965	0
416	20241126	125200	32734205	2965	2965	2965	2965	0
417	20241126	125100	32734205	2965	2965	2965	2965	10
418	20241126	125000	32704555	2965	2965	2965	2965	0
419	20241126	124900	32704555	2965	2965	2965	2965	0
420	20241126	124800	32704555	2965	2965	2965	2965	0
421	20241126	124700	32704555	2965	2965	2965	2965	0
422	20241126	124600	32704555	2965	2965	2965	2965	0
423	20241126	124500	32704555	2965	2965	2965	2965	0
424	20241126	124400	32704555	2965	2965	2965	2965	0
425	20241126	124300	32704555	2965	2965	2965	2965	0
426	20241126	124200	32704555	2965	2965	2965	2965	0
427	20241126	124100	32704555	2965	2970	2970	2965	1035
428	20241126	124000	29635775	2965	2965	2965	2965	0
429	20241126	123900	29635775	2965	2965	2965	2965	0
430	20241126	123800	29635775	2965	2965	2965	2965	0
431	20241126	123700	29635775	2965	2965	2965	2965	0
432	20241126	123600	29635775	2965	2965	2965	2965	0
433	20241126	123500	29635775	2965	2965	2965	2965	0
434	20241126	123400	29635775	2965	2965	2965	2965	0
435	20241126	123300	29635775	2965	2965	2965	2965	0
436	20241126	123200	29635775	2965	2965	2965	2965	0
437	20241126	123100	29635775	2965	2965	2965	2965	0
438	20241126	123000	29635775	2965	2965	2965	2965	0
439	20241126	122900	29635775	2965	2965	2965	2965	0
440	20241126	122800	29635775	2965	2965	2965	2965	0
441	20241126	122700	29635775	2965	2965	2965	2965	0
442	20241126	122600	29635775	2965	2965	2965	2965	0
443	20241126	122500	29635775	2965	2965	2965	2965	0
444	20241126	122400	29635775	2965	2965	2965	2965	0
445	20241126	122300	29635775	2965	2965	2965	2965	0
446	20241126	122200	29635775	2965	2965	2965	2965	0
447	20241126	122100	29635775	2965	2965	2965	2965	0
448	20241126	122000	29635775	2965	2965	2965	2965	0
449	20241126	121900	29635775	2965	2965	2965	2965	0
450	20241126	121800	29635775	2965	2965	2965	2965	0
451	20241126	121700	29635775	2965	2965	2965	2965	0
452	20241126	121600	29635775	2965	2965	2965	2965	0
453	20241126	121500	29635775	2965	2965	2965	2965	0
454	20241126	121400	29635775	2965	2965	2965	2965	0
455	20241126	121300	29635775	2965	2970	2970	2965	577
456	20241126	121200	27922870	2970	2975	2975	2970	815
457	20241126	121100	25499265	2975	2975	2975	2975	0
458	20241126	121000	25499265	2975	2980	2980	2975	855
459	20241126	120900	22951615	2980	2980	2980	2980	80
460	20241126	120800	22713215	2985	2985	2985	2985	0
461	20241126	120700	22713215	2985	2985	2985	2985	0
462	20241126	120600	22713215	2985	2985	2985	2985	0
463	20241126	120500	22713215	2985	2985	2985	2985	0
464	20241126	120400	22713215	2985	2985	2985	2985	0
465	20241126	120300	22713215	2985	2985	2985	2985	0
466	20241126	120200	22713215	2985	2985	2985	2985	0
467	20241126	120100	22713215	2985	2985	2985	2985	0
468	20241126	120000	22713215	2985	2985	2985	2985	0
469	20241126	115900	22713215	2985	2985	2985	2985	0
470	20241126	115800	22713215	2985	2985	2985	2985	0
471	20241126	115700	22713215	2985	2985	2985	2985	0
472	20241126	115600	22713215	2985	2985	2985	2985	0
473	20241126	115500	22713215	2985	2985	2985	2985	512
474	20241126	115400	21184895	2985	2985	2985	2985	9
475	20241126	115300	21158030	2990	2990	2990	2990	0
476	20241126	115200	21158030	2990	2990	2990	2990	0
477	20241126	115100	21158030	2990	2990	2990	2990	0
478	20241126	115000	21158030	2990	2990	2990	2990	0
479	20241126	114900	21158030	2990	2990	2990	2990	0
480	20241126	114800	21158030	2990	2990	2990	2990	0
481	20241126	114700	21158030	2990	2990	2990	2990	0
482	20241126	114600	21158030	2990	2990	2990	2990	0
483	20241126	114500	21158030	2990	2990	2990	2990	0
484	20241126	114400	21158030	2990	2990	2990	2990	0
485	20241126	114300	21158030	2990	2990	2990	2990	0
486	20241126	114200	21158030	2990	2990	2990	2990	0
487	20241126	114100	21158030	2990	2990	2990	2990	0
488	20241126	114000	21158030	2990	2990	2990	2990	0
489	20241126	113900	21158030	2990	2990	2990	2990	0
490	20241126	113800	21158030	2990	2990	2990	2990	0
491	20241126	113700	21158030	2990	2990	2990	2990	0
492	20241126	113600	21158030	2990	2990	2990	2990	0
493	20241126	113500	21158030	2990	2990	2990	2990	0
494	20241126	113400	21158030	2990	2990	2990	2990	0
495	20241126	113300	21158030	2990	2990	2990	2990	0
496	20241126	113200	21158030	2990	2990	2990	2990	0
497	20241126	113100	21158030	2990	2990	2990	2990	0
498	20241126	113000	21158030	2990	2990	2990	2990	0
499	20241126	112900	21158030	2990	2990	2990	2990	0
500	20241126	112800	21158030	2990	2990	2990	2990	0
501	20241126	112700	21158030	2990	2990	2990	2990	0
502	20241126	112600	21158030	2990	2990	2990	2990	0
503	20241126	112500	21158030	2990	2990	2990	2990	0
504	20241126	112400	21158030	2990	2990	2990	2990	0
505	20241126	112300	21158030	2990	2990	2990	2990	0
506	20241126	112200	21158030	2990	2990	2990	2990	0
507	20241126	112100	21158030	2990	2990	2990	2990	0
508	20241126	112000	21158030	2990	2990	2990	2990	1
509	20241126	111900	21155040	2990	2990	2990	2990	0
510	20241126	111800	21155040	2990	2990	2990	2990	0
511	20241126	111700	21155040	2990	2990	2990	2990	0
512	20241126	111600	21155040	2990	2990	2990	2990	0
513	20241126	111500	21155040	2990	2990	2990	2990	0
514	20241126	111400	21155040	2990	2990	2990	2990	0
515	20241126	111300	21155040	2990	2990	2990	2990	0
516	20241126	111200	21155040	2990	2990	2990	2990	1
517	20241126	111100	21152050	2980	2985	2985	2980	75
518	20241126	111000	20928480	2990	2990	2990	2990	0
519	20241126	110900	20928480	2990	2990	2990	2990	0
520	20241126	110800	20928480	2990	2990	2990	2990	0
521	20241126	110700	20928480	2990	2990	2990	2990	0
522	20241126	110600	20928480	2990	2990	2990	2990	3
523	20241126	110500	20919510	2990	2990	2990	2990	0
524	20241126	110400	20919510	2990	2990	2990	2990	0
525	20241126	110300	20919510	2990	2990	2990	2990	1
526	20241126	110200	20916520	2990	2990	2990	2990	0
527	20241126	110100	20916520	2990	2990	2990	2990	0
528	20241126	110000	20916520	2990	2990	2990	2990	0
529	20241126	105900	20916520	2990	2990	2990	2990	0
530	20241126	105800	20916520	2990	2990	2990	2990	0
531	20241126	105700	20916520	2990	2990	2990	2990	0
532	20241126	105600	20916520	2990	2990	2990	2990	0
533	20241126	105500	20916520	2990	2990	2990	2990	0
534	20241126	105400	20916520	2990	2990	2990	2990	0
535	20241126	105300	20916520	2990	2990	2990	2990	0
536	20241126	105200	20916520	2990	2990	2990	2990	0
537	20241126	105100	20916520	2990	2990	2990	2990	0
538	20241126	105000	20916520	2990	2990	2990	2990	0
539	20241126	104900	20916520	2990	2990	2990	2990	53
540	20241126	104800	20758050	2990	2990	2990	2990	1
541	20241126	104700	20755060	2985	2985	2985	2985	0
542	20241126	104600	20755060	2985	2985	2985	2985	216
543	20241126	104500	20110300	2980	2980	2980	2980	0
544	20241126	104400	20110300	2980	2980	2980	2980	0
545	20241126	104300	20110300	2980	2980	2980	2980	0
546	20241126	104200	20110300	2980	2980	2980	2980	0
547	20241126	104100	20110300	2980	2980	2980	2980	0
548	20241126	104000	20110300	2980	2980	2980	2980	350
549	20241126	103900	19067300	2980	2980	2980	2980	0
550	20241126	103800	19067300	2980	2980	2980	2980	0
551	20241126	103700	19067300	2980	2980	2980	2980	0
552	20241126	103600	19067300	2980	2980	2980	2980	0
553	20241126	103500	19067300	2980	2980	2980	2980	0
554	20241126	103400	19067300	2980	2980	2980	2980	0
555	20241126	103300	19067300	2980	2980	2980	2980	0
556	20241126	103200	19067300	2980	2980	2980	2980	0
557	20241126	103100	19067300	2980	2980	2980	2980	0
558	20241126	103000	19067300	2980	2980	2980	2980	0
559	20241126	102900	19067300	2980	2980	2980	2980	0
560	20241126	102800	19067300	2980	2980	2980	2980	0
561	20241126	102700	19067300	2980	2980	2980	2980	0
562	20241126	102600	19067300	2980	2980	2980	2980	0
563	20241126	102500	19067300	2980	2980	2980	2980	0
564	20241126	102400	19067300	2980	2980	2980	2980	0
565	20241126	102300	19067300	2980	2980	2980	2980	0
566	20241126	102200	19067300	2980	2980	2980	2980	268
567	20241126	102100	18268660	2980	2980	2980	2980	0
568	20241126	102000	18268660	2980	2980	2980	2980	0
569	20241126	101900	18268660	2980	2980	2980	2980	510
570	20241126	101800	16748860	2980	2980	2980	2980	13
571	20241126	101700	16710120	2980	2980	2980	2980	0
572	20241126	101600	16710120	2980	2980	2980	2980	0
573	20241126	101500	16710120	2980	2980	2980	2980	65
574	20241126	101400	16516420	2985	2985	2985	2985	0
575	20241126	101300	16516420	2985	2985	2985	2985	94
576	20241126	101200	16235830	2985	2985	2985	2985	0
577	20241126	101100	16235830	2985	2985	2985	2985	0
578	20241126	101000	16235830	2985	2985	2985	2985	0
579	20241126	100900	16235830	2985	2985	2985	2985	0
580	20241126	100800	16235830	2985	2985	2985	2985	15
581	20241126	100700	16191055	2990	2990	2990	2990	155
582	20241126	100600	15727605	2990	2990	2990	2990	0
583	20241126	100500	15727605	2990	2990	2990	2990	6
584	20241126	100400	15709665	2990	2990	2990	2990	0
585	20241126	100300	15709665	2990	2990	2990	2990	0
586	20241126	100200	15709665	2990	2990	2990	2990	5
587	20241126	100100	15694715	2990	2990	2990	2990	10
588	20241126	100000	15664815	3000	3000	3000	3000	0
589	20241126	095900	15664815	3000	3000	3000	3000	39
590	20241126	095800	15547815	3000	2995	3005	2990	331
591	20241126	095700	14555965	2990	2980	2995	2980	142
592	20241126	095600	14131565	2980	2980	2980	2980	0
593	20241126	095500	14131565	2980	2980	2980	2980	37
594	20241126	095400	14021305	2990	2990	2990	2990	0
595	20241126	095300	14021305	2990	2990	2990	2990	0
596	20241126	095200	14021305	2990	2990	2990	2990	7
597	20241126	095100	14000375	2990	2990	2990	2990	0
598	20241126	095000	14000375	2990	2990	2990	2990	0
599	20241126	094900	14000375	2990	2990	2990	2990	0
600	20241126	094800	14000375	2990	2990	2990	2990	0
601	20241126	094700	14000375	2990	2990	2990	2990	2
602	20241126	094600	13994395	2995	2995	2995	2995	0
603	20241126	094500	13994395	2995	2995	2995	2995	0
604	20241126	094400	13994395	2995	2995	2995	2995	0
605	20241126	094300	13994395	2995	2995	2995	2995	16
606	20241126	094200	13946475	2995	2995	2995	2995	0
607	20241126	094100	13946475	2995	2995	2995	2995	0
608	20241126	094000	13946475	2995	2995	2995	2995	0
609	20241126	093900	13946475	2995	2995	2995	2995	0
610	20241126	093800	13946475	2995	2995	2995	2995	100
611	20241126	093700	13646975	2990	2980	2990	2980	597
612	20241126	093600	11865670	2980	2980	2980	2980	0
613	20241126	093500	11865670	2980	2980	2980	2980	0
614	20241126	093400	11865670	2980	2980	2980	2980	0
615	20241126	093300	11865670	2980	2980	2980	2980	0
616	20241126	093200	11865670	2980	2980	2980	2980	0
617	20241126	093100	11865670	2980	2980	2980	2980	3
618	20241126	093000	11856730	2975	2975	2975	2975	0
619	20241126	092900	11856730	2975	2975	2975	2975	0
620	20241126	092800	11856730	2975	2975	2975	2975	0
621	20241126	092700	11856730	2975	2975	2975	2975	0
622	20241126	092600	11856730	2975	2975	2975	2975	0
623	20241126	092500	11856730	2975	2975	2975	2975	0
624	20241126	092400	11856730	2975	2975	2975	2975	33
625	20241126	092300	11758555	2975	2975	2975	2975	0
626	20241126	092200	11758555	2975	2975	2975	2975	0
627	20241126	092100	11758555	2975	2975	2975	2975	0
628	20241126	092000	11758555	2975	2975	2975	2975	0
629	20241126	091900	11758555	2975	2975	2975	2975	0
630	20241126	091800	11758555	2975	2975	2975	2975	0
631	20241126	091700	11758555	2975	2975	2975	2975	92
632	20241126	091600	11484855	2970	2970	2970	2970	0
633	20241126	091500	11484855	2970	2970	2970	2970	0
634	20241126	091400	11484855	2970	2970	2970	2970	0
635	20241126	091300	11484855	2970	2975	2975	2970	1502
636	20241126	091200	7016415	2975	2975	2975	2975	57
637	20241126	091100	6846840	2980	2970	2980	2970	10
638	20241126	091000	6817050	2965	2965	2965	2965	37
639	20241126	090900	6707345	2965	2965	2965	2965	0
640	20241126	090800	6707345	2965	2965	2965	2965	0
641	20241126	090700	6707345	2965	2965	2965	2965	0
642	20241126	090600	6707345	2965	2965	2965	2965	21
643	20241126	090500	6645080	2970	2970	2970	2970	0
644	20241126	090400	6645080	2970	2970	2970	2970	0
645	20241126	090300	6645080	2970	2975	2975	2970	2000
646	20241126	090200	705075	2975	2975	2975	2975	0
647	20241126	090100	705075	2975	2975	2975	2975	0
648	20241126	090000	705075	2975	2975	2975	2975	237