KissMeData/082210/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195700	42168947	1852	1852	1852	1852	1982
3	20241126	195600	42168947	1852	1852	1852	1852	0
4	20241126	195500	42168947	1852	1852	1852	1852	0
5	20241126	195400	42168947	1852	1852	1852	1852	0
6	20241126	195300	42168947	1852	1852	1852	1852	0
7	20241126	195200	42168947	1852	1852	1852	1852	0
8	20241126	195100	42168947	1852	1852	1852	1852	0
9	20241126	195000	42168947	1852	1852	1852	1852	0
10	20241126	194900	42168947	1852	1852	1852	1852	0
11	20241126	194800	42168947	1852	1852	1852	1852	0
12	20241126	194700	42168947	1852	1852	1852	1852	0
13	20241126	194600	42168947	1852	1852	1852	1852	0
14	20241126	194500	42168947	1852	1852	1852	1852	0
15	20241126	194400	42168947	1852	1852	1852	1852	0
16	20241126	194300	42168947	1852	1852	1852	1852	0
17	20241126	194200	42168947	1852	1852	1852	1852	0
18	20241126	194100	42168947	1852	1852	1852	1852	0
19	20241126	194000	42168947	1852	1852	1852	1852	0
20	20241126	193900	42168947	1852	1852	1852	1852	0
21	20241126	193800	42168947	1852	1852	1852	1852	0
22	20241126	193700	42168947	1852	1852	1852	1852	0
23	20241126	193600	42168947	1852	1852	1852	1852	0
24	20241126	193500	42168947	1852	1852	1852	1852	0
25	20241126	193400	42168947	1852	1852	1852	1852	0
26	20241126	193300	42168947	1852	1852	1852	1852	0
27	20241126	193200	42168947	1852	1852	1852	1852	0
28	20241126	193100	42168947	1852	1852	1852	1852	0
29	20241126	193000	42168947	1852	1852	1852	1852	0
30	20241126	192900	42168947	1852	1852	1852	1852	0
31	20241126	192800	42168947	1852	1852	1852	1852	0
32	20241126	192700	42168947	1852	1852	1852	1852	1982
33	20241126	192600	42168947	1852	1852	1852	1852	0
34	20241126	192500	42168947	1852	1852	1852	1852	0
35	20241126	192400	42168947	1852	1852	1852	1852	0
36	20241126	192300	42168947	1852	1852	1852	1852	0
37	20241126	192200	42168947	1852	1852	1852	1852	0
38	20241126	192100	42168947	1852	1852	1852	1852	0
39	20241126	192000	42168947	1852	1852	1852	1852	0
40	20241126	191900	42168947	1852	1852	1852	1852	0
41	20241126	191800	42168947	1852	1852	1852	1852	0
42	20241126	191700	42168947	1852	1852	1852	1852	0
43	20241126	191600	42168947	1852	1852	1852	1852	0
44	20241126	191500	42168947	1852	1852	1852	1852	0
45	20241126	191400	42168947	1852	1852	1852	1852	0
46	20241126	191300	42168947	1852	1852	1852	1852	0
47	20241126	191200	42168947	1852	1852	1852	1852	0
48	20241126	191100	42168947	1852	1852	1852	1852	0
49	20241126	191000	42168947	1852	1852	1852	1852	0
50	20241126	190900	42168947	1852	1852	1852	1852	0
51	20241126	190800	42168947	1852	1852	1852	1852	0
52	20241126	190700	42168947	1852	1852	1852	1852	0
53	20241126	190600	42168947	1852	1852	1852	1852	0
54	20241126	190500	42168947	1852	1852	1852	1852	0
55	20241126	190400	42168947	1852	1852	1852	1852	0
56	20241126	190300	42168947	1852	1852	1852	1852	0
57	20241126	190200	42168947	1852	1852	1852	1852	0
58	20241126	190100	42168947	1852	1852	1852	1852	0
59	20241126	190000	42168947	1852	1852	1852	1852	0
60	20241126	185900	42168947	1852	1852	1852	1852	0
61	20241126	185800	42168947	1852	1852	1852	1852	0
62	20241126	185700	42168947	1852	1852	1852	1852	1982
63	20241126	185600	42168947	1852	1852	1852	1852	0
64	20241126	185500	42168947	1852	1852	1852	1852	0
65	20241126	185400	42168947	1852	1852	1852	1852	0
66	20241126	185300	42168947	1852	1852	1852	1852	0
67	20241126	185200	42168947	1852	1852	1852	1852	0
68	20241126	185100	42168947	1852	1852	1852	1852	0
69	20241126	185000	42168947	1852	1852	1852	1852	0
70	20241126	184900	42168947	1852	1852	1852	1852	0
71	20241126	184800	42168947	1852	1852	1852	1852	0
72	20241126	184700	42168947	1852	1852	1852	1852	0
73	20241126	184600	42168947	1852	1852	1852	1852	0
74	20241126	184500	42168947	1852	1852	1852	1852	0
75	20241126	184400	42168947	1852	1852	1852	1852	0
76	20241126	184300	42168947	1852	1852	1852	1852	0
77	20241126	184200	42168947	1852	1852	1852	1852	0
78	20241126	184100	42168947	1852	1852	1852	1852	0
79	20241126	184000	42168947	1852	1852	1852	1852	0
80	20241126	183900	42168947	1852	1852	1852	1852	0
81	20241126	183800	42168947	1852	1852	1852	1852	0
82	20241126	183700	42168947	1852	1852	1852	1852	0
83	20241126	183600	42168947	1852	1852	1852	1852	0
84	20241126	183500	42168947	1852	1852	1852	1852	0
85	20241126	183400	42168947	1852	1852	1852	1852	0
86	20241126	183300	42168947	1852	1852	1852	1852	0
87	20241126	183200	42168947	1852	1852	1852	1852	0
88	20241126	183100	42168947	1852	1852	1852	1852	0
89	20241126	183000	42168947	1852	1852	1852	1852	0
90	20241126	182900	42168947	1852	1852	1852	1852	0
91	20241126	182800	42168947	1852	1852	1852	1852	0
92	20241126	182700	42168947	1852	1852	1852	1852	1982
93	20241126	182600	42168947	1852	1852	1852	1852	0
94	20241126	182500	42168947	1852	1852	1852	1852	0
95	20241126	182400	42168947	1852	1852	1852	1852	0
96	20241126	182300	42168947	1852	1852	1852	1852	0
97	20241126	182200	42168947	1852	1852	1852	1852	0
98	20241126	182100	42168947	1852	1852	1852	1852	0
99	20241126	182000	42168947	1852	1852	1852	1852	0
100	20241126	181900	42168947	1852	1852	1852	1852	0
101	20241126	181800	42168947	1852	1852	1852	1852	0
102	20241126	181700	42168947	1852	1852	1852	1852	0
103	20241126	181600	42168947	1852	1852	1852	1852	0
104	20241126	181500	42168947	1852	1852	1852	1852	0
105	20241126	181400	42168947	1852	1852	1852	1852	0
106	20241126	181300	42168947	1852	1852	1852	1852	0
107	20241126	181200	42168947	1852	1852	1852	1852	0
108	20241126	181100	42168947	1852	1852	1852	1852	0
109	20241126	181000	42168947	1852	1852	1852	1852	0
110	20241126	180900	42168947	1852	1852	1852	1852	0
111	20241126	180800	42168947	1852	1852	1852	1852	0
112	20241126	180700	42168947	1852	1852	1852	1852	0
113	20241126	180600	42168947	1852	1852	1852	1852	0
114	20241126	180500	42168947	1852	1852	1852	1852	0
115	20241126	180400	42168947	1852	1852	1852	1852	0
116	20241126	180300	42168947	1852	1852	1852	1852	0
117	20241126	180200	42168947	1852	1852	1852	1852	0
118	20241126	180100	42168947	1852	1852	1852	1852	0
119	20241126	180000	42168947	1852	1852	1852	1852	0
120	20241126	175900	42168947	1852	1852	1852	1852	0
121	20241126	175800	42168947	1852	1852	1852	1852	0
122	20241126	175700	42168947	1852	1852	1852	1852	1982
123	20241126	175600	42168947	1852	1852	1852	1852	0
124	20241126	175500	42168947	1852	1852	1852	1852	0
125	20241126	175400	42168947	1852	1852	1852	1852	0
126	20241126	175300	42168947	1852	1852	1852	1852	0
127	20241126	175200	42168947	1852	1852	1852	1852	0
128	20241126	175100	42168947	1852	1852	1852	1852	0
129	20241126	175000	42168947	1852	1852	1852	1852	0
130	20241126	174900	42168947	1852	1852	1852	1852	0
131	20241126	174800	42168947	1852	1852	1852	1852	0
132	20241126	174700	42168947	1852	1852	1852	1852	0
133	20241126	174600	42168947	1852	1852	1852	1852	0
134	20241126	174500	42168947	1852	1852	1852	1852	0
135	20241126	174400	42168947	1852	1852	1852	1852	0
136	20241126	174300	42168947	1852	1852	1852	1852	0
137	20241126	174200	42168947	1852	1852	1852	1852	0
138	20241126	174100	42168947	1852	1852	1852	1852	0
139	20241126	174000	42168947	1852	1852	1852	1852	0
140	20241126	173900	42168947	1852	1852	1852	1852	0
141	20241126	173800	42168947	1852	1852	1852	1852	0
142	20241126	173700	42168947	1852	1852	1852	1852	0
143	20241126	173600	42168947	1852	1852	1852	1852	0
144	20241126	173500	42168947	1852	1852	1852	1852	0
145	20241126	173400	42168947	1852	1852	1852	1852	0
146	20241126	173300	42168947	1852	1852	1852	1852	0
147	20241126	173200	42168947	1852	1852	1852	1852	0
148	20241126	173100	42168947	1852	1852	1852	1852	0
149	20241126	173000	42168947	1852	1852	1852	1852	0
150	20241126	172900	42168947	1852	1852	1852	1852	0
151	20241126	172800	42168947	1852	1852	1852	1852	0
152	20241126	172700	42168947	1852	1852	1852	1852	1982
153	20241126	172600	42168947	1852	1852	1852	1852	0
154	20241126	172500	42168947	1852	1852	1852	1852	0
155	20241126	172400	42168947	1852	1852	1852	1852	0
156	20241126	172300	42168947	1852	1852	1852	1852	0
157	20241126	172200	42168947	1852	1852	1852	1852	0
158	20241126	172100	42168947	1852	1852	1852	1852	0
159	20241126	172000	42168947	1852	1852	1852	1852	0
160	20241126	171900	42168947	1852	1852	1852	1852	0
161	20241126	171800	42168947	1852	1852	1852	1852	0
162	20241126	171700	42168947	1852	1852	1852	1852	0
163	20241126	171600	42168947	1852	1852	1852	1852	0
164	20241126	171500	42168947	1852	1852	1852	1852	0
165	20241126	171400	42168947	1852	1852	1852	1852	0
166	20241126	171300	42168947	1852	1852	1852	1852	0
167	20241126	171200	42168947	1852	1852	1852	1852	0
168	20241126	171100	42168947	1852	1852	1852	1852	0
169	20241126	171000	42168947	1852	1852	1852	1852	0
170	20241126	170900	42168947	1852	1852	1852	1852	0
171	20241126	170800	42168947	1852	1852	1852	1852	0
172	20241126	170700	42168947	1852	1852	1852	1852	0
173	20241126	170600	42168947	1852	1852	1852	1852	0
174	20241126	170500	42168947	1852	1852	1852	1852	0
175	20241126	170400	42168947	1852	1852	1852	1852	0
176	20241126	170300	42168947	1852	1852	1852	1852	0
177	20241126	170200	42168947	1852	1852	1852	1852	0
178	20241126	170100	42168947	1852	1852	1852	1852	0
179	20241126	170000	42168947	1852	1852	1852	1852	0
180	20241126	165900	42168947	1852	1852	1852	1852	0
181	20241126	165800	42168947	1852	1852	1852	1852	0
182	20241126	165700	42168947	1852	1852	1852	1852	1982
183	20241126	165600	42168947	1852	1852	1852	1852	0
184	20241126	165500	42168947	1852	1852	1852	1852	0
185	20241126	165400	42168947	1852	1852	1852	1852	0
186	20241126	165300	42168947	1852	1852	1852	1852	0
187	20241126	165200	42168947	1852	1852	1852	1852	0
188	20241126	165100	42168947	1852	1852	1852	1852	0
189	20241126	165000	42168947	1852	1852	1852	1852	0
190	20241126	164900	42168947	1852	1852	1852	1852	0
191	20241126	164800	42168947	1852	1852	1852	1852	0
192	20241126	164700	42168947	1852	1852	1852	1852	0
193	20241126	164600	42168947	1852	1852	1852	1852	0
194	20241126	164500	42168947	1852	1852	1852	1852	0
195	20241126	164400	42168947	1852	1852	1852	1852	0
196	20241126	164300	42168947	1852	1852	1852	1852	0
197	20241126	164200	42168947	1852	1852	1852	1852	0
198	20241126	164100	42168947	1852	1852	1852	1852	0
199	20241126	164000	42168947	1852	1852	1852	1852	0
200	20241126	163900	42168947	1852	1852	1852	1852	0
201	20241126	163800	42168947	1852	1852	1852	1852	0
202	20241126	163700	42168947	1852	1852	1852	1852	0
203	20241126	163600	42168947	1852	1852	1852	1852	0
204	20241126	163500	42168947	1852	1852	1852	1852	0
205	20241126	163400	42168947	1852	1852	1852	1852	0
206	20241126	163300	42168947	1852	1852	1852	1852	0
207	20241126	163200	42168947	1852	1852	1852	1852	0
208	20241126	163100	42168947	1852	1852	1852	1852	0
209	20241126	163000	42168947	1852	1852	1852	1852	0
210	20241126	162900	42168947	1852	1852	1852	1852	0
211	20241126	162800	42168947	1852	1852	1852	1852	0
212	20241126	162700	42168947	1852	1852	1852	1852	1982
213	20241126	162600	42168947	1852	1852	1852	1852	0
214	20241126	162500	42168947	1852	1852	1852	1852	0
215	20241126	162400	42168947	1852	1852	1852	1852	0
216	20241126	162300	42168947	1852	1852	1852	1852	0
217	20241126	162200	42168947	1852	1852	1852	1852	0
218	20241126	162100	42168947	1852	1852	1852	1852	0
219	20241126	162000	42168947	1852	1852	1852	1852	0
220	20241126	161900	42168947	1852	1852	1852	1852	0
221	20241126	161800	42168947	1852	1852	1852	1852	0
222	20241126	161700	42168947	1852	1852	1852	1852	0
223	20241126	161600	42168947	1852	1852	1852	1852	0
224	20241126	161500	42168947	1852	1852	1852	1852	0
225	20241126	161400	42168947	1852	1852	1852	1852	0
226	20241126	161300	42168947	1852	1852	1852	1852	0
227	20241126	161200	42168947	1852	1852	1852	1852	0
228	20241126	161100	42168947	1852	1852	1852	1852	0
229	20241126	161000	42168947	1852	1852	1852	1852	0
230	20241126	160900	42168947	1852	1852	1852	1852	0
231	20241126	160800	42168947	1852	1852	1852	1852	0
232	20241126	160700	42168947	1852	1852	1852	1852	0
233	20241126	160600	42168947	1852	1852	1852	1852	0
234	20241126	160500	42168947	1852	1852	1852	1852	0
235	20241126	160400	42168947	1852	1852	1852	1852	0
236	20241126	160300	42168947	1852	1852	1852	1852	0
237	20241126	160200	42168947	1852	1852	1852	1852	0
238	20241126	160100	42168947	1852	1852	1852	1852	0
239	20241126	160000	42168947	1852	1852	1852	1852	0
240	20241126	155900	42168947	1852	1852	1852	1852	0
241	20241126	155800	42168947	1852	1852	1852	1852	0
242	20241126	155700	42168947	1852	1852	1852	1852	1982
243	20241126	155600	42168947	1852	1852	1852	1852	0
244	20241126	155500	42168947	1852	1852	1852	1852	0
245	20241126	155400	42168947	1852	1852	1852	1852	0
246	20241126	155300	42168947	1852	1852	1852	1852	0
247	20241126	155200	42168947	1852	1852	1852	1852	0
248	20241126	155100	42168947	1852	1852	1852	1852	0
249	20241126	155000	42168947	1852	1852	1852	1852	0
250	20241126	154900	42168947	1852	1852	1852	1852	0
251	20241126	154800	42168947	1852	1852	1852	1852	0
252	20241126	154700	42168947	1852	1852	1852	1852	0
253	20241126	154600	42168947	1852	1852	1852	1852	0
254	20241126	154500	42168947	1852	1852	1852	1852	0
255	20241126	154400	42168947	1852	1852	1852	1852	0
256	20241126	154300	42168947	1852	1852	1852	1852	0
257	20241126	154200	42168947	1852	1852	1852	1852	0
258	20241126	154100	42168947	1852	1852	1852	1852	0
259	20241126	154000	42168947	1852	1852	1852	1852	0
260	20241126	153900	42168947	1852	1852	1852	1852	0
261	20241126	153800	42168947	1852	1852	1852	1852	0
262	20241126	153700	42168947	1852	1852	1852	1852	0
263	20241126	153600	42168947	1852	1852	1852	1852	0
264	20241126	153500	42168947	1852	1852	1852	1852	0
265	20241126	153400	42168947	1852	1852	1852	1852	0
266	20241126	153300	42168947	1852	1852	1852	1852	0
267	20241126	153200	42168947	1852	1852	1852	1852	0
268	20241126	153100	42168947	1852	1852	1852	1852	0
269	20241126	153000	42168947	1852	1852	1852	1852	1982
270	20241126	152900	38498283	1848	1848	1848	1848	0
271	20241126	152800	38498283	1848	1848	1848	1848	0
272	20241126	152700	38498283	1848	1848	1848	1848	0
273	20241126	152600	38498283	1848	1848	1848	1848	0
274	20241126	152500	38498283	1848	1848	1848	1848	0
275	20241126	152400	38498283	1848	1848	1848	1848	0
276	20241126	152300	38498283	1848	1848	1848	1848	0
277	20241126	152200	38498283	1848	1848	1848	1848	0
278	20241126	152100	38498283	1848	1848	1848	1848	0
279	20241126	152000	38498283	1848	1848	1848	1848	0
280	20241126	151900	38498283	1848	1848	1848	1848	28
281	20241126	151800	38446539	1848	1848	1848	1848	0
282	20241126	151700	38446539	1848	1848	1848	1848	0
283	20241126	151600	38446539	1848	1848	1848	1848	0
284	20241126	151500	38446539	1848	1848	1848	1848	0
285	20241126	151400	38446539	1848	1848	1848	1848	4
286	20241126	151300	38439147	1848	1848	1848	1848	0
287	20241126	151200	38439147	1848	1848	1848	1848	0
288	20241126	151100	38439147	1848	1847	1848	1847	4
289	20241126	151000	38431756	1848	1848	1848	1848	0
290	20241126	150900	38431756	1848	1848	1848	1848	0
291	20241126	150800	38431756	1848	1848	1848	1848	2
292	20241126	150700	38428060	1848	1848	1848	1848	10
293	20241126	150600	38409580	1848	1848	1848	1848	0
294	20241126	150500	38409580	1848	1848	1848	1848	10
295	20241126	150400	38391100	1848	1848	1848	1848	0
296	20241126	150300	38391100	1848	1848	1848	1848	0
297	20241126	150200	38391100	1848	1848	1848	1848	0
298	20241126	150100	38391100	1848	1848	1848	1848	0
299	20241126	150000	38391100	1848	1848	1848	1848	0
300	20241126	145900	38391100	1848	1837	1848	1837	2
301	20241126	145800	38387415	1837	1837	1837	1837	0
302	20241126	145700	38387415	1837	1837	1837	1837	0
303	20241126	145600	38387415	1837	1837	1837	1837	0
304	20241126	145500	38387415	1837	1837	1837	1837	0
305	20241126	145400	38387415	1837	1837	1837	1837	0
306	20241126	145300	38387415	1837	1837	1837	1837	0
307	20241126	145200	38387415	1837	1837	1837	1837	0
308	20241126	145100	38387415	1837	1837	1837	1837	0
309	20241126	145000	38387415	1837	1841	1841	1837	300
310	20241126	144900	37836296	1841	1841	1841	1841	0
311	20241126	144800	37836296	1841	1841	1841	1841	0
312	20241126	144700	37836296	1841	1841	1841	1841	0
313	20241126	144600	37836296	1841	1841	1841	1841	0
314	20241126	144500	37836296	1841	1841	1841	1841	0
315	20241126	144400	37836296	1841	1841	1841	1841	0
316	20241126	144300	37836296	1841	1841	1841	1841	0
317	20241126	144200	37836296	1841	1841	1841	1841	1
318	20241126	144100	37834455	1851	1851	1851	1851	0
319	20241126	144000	37834455	1851	1851	1851	1851	0
320	20241126	143900	37834455	1851	1851	1851	1851	0
321	20241126	143800	37834455	1851	1851	1851	1851	0
322	20241126	143700	37834455	1851	1851	1851	1851	0
323	20241126	143600	37834455	1851	1851	1851	1851	0
324	20241126	143500	37834455	1851	1851	1851	1851	0
325	20241126	143400	37834455	1851	1851	1851	1851	0
326	20241126	143300	37834455	1851	1851	1851	1851	0
327	20241126	143200	37834455	1851	1851	1851	1851	0
328	20241126	143100	37834455	1851	1851	1851	1851	0
329	20241126	143000	37834455	1851	1851	1851	1851	0
330	20241126	142900	37834455	1851	1851	1851	1851	0
331	20241126	142800	37834455	1851	1851	1851	1851	50
332	20241126	142700	37741905	1851	1851	1851	1851	0
333	20241126	142600	37741905	1851	1851	1851	1851	0
334	20241126	142500	37741905	1851	1851	1851	1851	0
335	20241126	142400	37741905	1851	1838	1851	1838	2
336	20241126	142300	37738216	1850	1850	1850	1850	0
337	20241126	142200	37738216	1850	1850	1850	1850	0
338	20241126	142100	37738216	1850	1850	1850	1850	0
339	20241126	142000	37738216	1850	1850	1850	1850	0
340	20241126	141900	37738216	1850	1850	1850	1850	0
341	20241126	141800	37738216	1850	1850	1850	1850	0
342	20241126	141700	37738216	1850	1850	1850	1850	0
343	20241126	141600	37738216	1850	1850	1850	1850	0
344	20241126	141500	37738216	1850	1850	1850	1850	0
345	20241126	141400	37738216	1850	1850	1850	1850	0
346	20241126	141300	37738216	1850	1850	1850	1850	0
347	20241126	141200	37738216	1850	1850	1850	1850	10
348	20241126	141100	37719716	1851	1851	1851	1851	0
349	20241126	141000	37719716	1851	1851	1851	1851	0
350	20241126	140900	37719716	1851	1851	1851	1851	1
351	20241126	140800	37717865	1852	1852	1852	1852	0
352	20241126	140700	37717865	1852	1852	1852	1852	0
353	20241126	140600	37717865	1852	1852	1852	1852	0
354	20241126	140500	37717865	1852	1845	1852	1845	100
355	20241126	140400	37533337	1845	1845	1845	1845	0
356	20241126	140300	37533337	1845	1845	1845	1845	0
357	20241126	140200	37533337	1845	1845	1845	1845	2
358	20241126	140100	37529647	1847	1847	1847	1847	3
359	20241126	140000	37524106	1851	1851	1851	1851	1
360	20241126	135900	37522255	1851	1851	1851	1851	1
361	20241126	135800	37520404	1836	1836	1836	1836	0
362	20241126	135700	37520404	1836	1836	1836	1836	0
363	20241126	135600	37520404	1836	1836	1836	1836	0
364	20241126	135500	37520404	1836	1836	1836	1836	0
365	20241126	135400	37520404	1836	1842	1842	1836	234
366	20241126	135300	37089451	1842	1842	1842	1842	0
367	20241126	135200	37089451	1842	1842	1842	1842	0
368	20241126	135100	37089451	1842	1842	1842	1842	0
369	20241126	135000	37089451	1842	1842	1842	1842	0
370	20241126	134900	37089451	1842	1842	1842	1842	0
371	20241126	134800	37089451	1842	1842	1842	1842	0
372	20241126	134700	37089451	1842	1842	1842	1842	0
373	20241126	134600	37089451	1842	1842	1842	1842	0
374	20241126	134500	37089451	1842	1842	1842	1842	0
375	20241126	134400	37089451	1842	1842	1842	1842	20
376	20241126	134300	37052611	1852	1852	1852	1852	0
377	20241126	134200	37052611	1852	1852	1852	1852	0
378	20241126	134100	37052611	1852	1852	1852	1852	0
379	20241126	134000	37052611	1852	1852	1852	1852	0
380	20241126	133900	37052611	1852	1852	1852	1852	0
381	20241126	133800	37052611	1852	1852	1852	1852	0
382	20241126	133700	37052611	1852	1852	1852	1852	0
383	20241126	133600	37052611	1852	1852	1852	1852	0
384	20241126	133500	37052611	1852	1852	1852	1852	0
385	20241126	133400	37052611	1852	1852	1852	1852	0
386	20241126	133300	37052611	1852	1852	1852	1852	0
387	20241126	133200	37052611	1852	1852	1852	1852	0
388	20241126	133100	37052611	1852	1852	1852	1852	0
389	20241126	133000	37052611	1852	1852	1852	1852	7
390	20241126	132900	37039647	1853	1853	1853	1853	0
391	20241126	132800	37039647	1853	1853	1853	1853	0
392	20241126	132700	37039647	1853	1853	1853	1853	0
393	20241126	132600	37039647	1853	1853	1853	1853	0
394	20241126	132500	37039647	1853	1853	1853	1853	0
395	20241126	132400	37039647	1853	1853	1853	1853	0
396	20241126	132300	37039647	1853	1853	1853	1853	0
397	20241126	132200	37039647	1853	1853	1853	1853	0
398	20241126	132100	37039647	1853	1853	1853	1853	0
399	20241126	132000	37039647	1853	1853	1853	1853	0
400	20241126	131900	37039647	1853	1853	1853	1853	0
401	20241126	131800	37039647	1853	1852	1853	1852	18
402	20241126	131700	37006310	1852	1852	1852	1852	0
403	20241126	131600	37006310	1852	1852	1852	1852	0
404	20241126	131500	37006310	1852	1852	1852	1852	0
405	20241126	131400	37006310	1852	1852	1852	1852	0
406	20241126	131300	37006310	1852	1852	1852	1852	0
407	20241126	131200	37006310	1852	1852	1852	1842	4
408	20241126	131100	36998912	1853	1853	1853	1853	0
409	20241126	131000	36998912	1853	1853	1853	1853	0
410	20241126	130900	36998912	1853	1853	1853	1853	0
411	20241126	130800	36998912	1853	1853	1853	1853	0
412	20241126	130700	36998912	1853	1853	1853	1853	0
413	20241126	130600	36998912	1853	1853	1853	1853	0
414	20241126	130500	36998912	1853	1853	1853	1853	0
415	20241126	130400	36998912	1853	1852	1853	1852	11
416	20241126	130300	36978539	1852	1852	1852	1852	0
417	20241126	130200	36978539	1852	1852	1852	1852	10
418	20241126	130100	36960019	1853	1852	1853	1852	12
419	20241126	130000	36937793	1853	1853	1853	1852	14
420	20241126	125900	36911860	1853	1852	1853	1849	26
421	20241126	125800	36863709	1853	1852	1853	1852	14
422	20241126	125700	36837772	1853	1847	1853	1847	104
423	20241126	125600	36645454	1846	1831	1846	1831	21
424	20241126	125500	36606814	1835	1832	1835	1832	750
425	20241126	125400	35230570	1840	1840	1840	1840	0
426	20241126	125300	35230570	1840	1830	1840	1830	40
427	20241126	125200	35157315	1830	1830	1830	1830	220
428	20241126	125100	34754715	1830	1830	1830	1830	20
429	20241126	125000	34718115	1830	1831	1831	1830	15
430	20241126	124900	34690660	1830	1830	1830	1830	3
431	20241126	124800	34685170	1832	1832	1832	1832	30
432	20241126	124700	34630210	1832	1832	1832	1832	9
433	20241126	124600	34613722	1832	1833	1833	1832	5
434	20241126	124500	34604558	1841	1841	1841	1841	0
435	20241126	124400	34604558	1841	1841	1841	1841	450
436	20241126	124300	33776108	1841	1841	1841	1841	30
437	20241126	124200	33720878	1841	1841	1841	1841	10
438	20241126	124100	33702468	1841	1841	1841	1841	10
439	20241126	124000	33684058	1843	1843	1843	1843	566
440	20241126	123900	32640920	1845	1847	1847	1845	15
441	20241126	123800	32613234	1847	1848	1848	1847	318
442	20241126	123700	32025581	1849	1849	1849	1849	115
443	20241126	123600	31812946	1849	1849	1849	1849	5
444	20241126	123500	31803701	1849	1849	1849	1849	6
445	20241126	123400	31792607	1849	1849	1849	1849	1
446	20241126	123300	31790758	1850	1853	1853	1850	225
447	20241126	123200	31374185	1853	1853	1853	1853	1
448	20241126	123100	31372332	1858	1858	1858	1858	0
449	20241126	123000	31372332	1858	1858	1858	1858	1
450	20241126	122900	31370474	1858	1858	1858	1858	0
451	20241126	122800	31370474	1858	1854	1858	1854	2000
452	20241126	122700	27660275	1854	1854	1854	1854	0
453	20241126	122600	27660275	1854	1854	1854	1854	0
454	20241126	122500	27660275	1854	1854	1854	1854	0
455	20241126	122400	27660275	1854	1854	1854	1854	0
456	20241126	122300	27660275	1854	1854	1854	1854	0
457	20241126	122200	27660275	1854	1854	1854	1854	0
458	20241126	122100	27660275	1854	1854	1854	1854	0
459	20241126	122000	27660275	1854	1854	1854	1854	0
460	20241126	121900	27660275	1854	1854	1854	1854	0
461	20241126	121800	27660275	1854	1854	1854	1854	6
462	20241126	121700	27649151	1854	1854	1854	1854	0
463	20241126	121600	27649151	1854	1854	1854	1854	0
464	20241126	121500	27649151	1854	1854	1854	1854	100
465	20241126	121400	27463751	1855	1855	1855	1855	144
466	20241126	121300	27196631	1856	1856	1856	1856	153
467	20241126	121200	26912663	1857	1857	1857	1857	0
468	20241126	121100	26912663	1857	1857	1857	1857	0
469	20241126	121000	26912663	1857	1857	1857	1857	0
470	20241126	120900	26912663	1857	1857	1857	1857	1
471	20241126	120800	26910806	1856	1856	1856	1856	1
472	20241126	120700	26908950	1856	1854	1856	1854	166
473	20241126	120600	26601153	1848	1848	1848	1848	0
474	20241126	120500	26601153	1848	1848	1848	1848	0
475	20241126	120400	26601153	1848	1848	1848	1848	0
476	20241126	120300	26601153	1848	1848	1848	1848	0
477	20241126	120200	26601153	1848	1848	1848	1848	0
478	20241126	120100	26601153	1848	1849	1849	1848	31
479	20241126	120000	26543861	1850	1850	1850	1850	0
480	20241126	115900	26543861	1850	1850	1850	1850	0
481	20241126	115800	26543861	1850	1850	1850	1850	0
482	20241126	115700	26543861	1850	1850	1850	1850	0
483	20241126	115600	26543861	1850	1850	1850	1850	0
484	20241126	115500	26543861	1850	1850	1850	1850	0
485	20241126	115400	26543861	1850	1850	1850	1850	0
486	20241126	115300	26543861	1850	1850	1850	1850	0
487	20241126	115200	26543861	1850	1850	1850	1850	0
488	20241126	115100	26543861	1850	1850	1850	1850	196
489	20241126	115000	26181261	1850	1850	1850	1850	0
490	20241126	114900	26181261	1850	1850	1850	1850	0
491	20241126	114800	26181261	1850	1850	1850	1850	1
492	20241126	114700	26179411	1850	1850	1850	1850	0
493	20241126	114600	26179411	1850	1850	1850	1850	0
494	20241126	114500	26179411	1850	1850	1850	1850	896
495	20241126	114400	24521811	1850	1850	1850	1849	26
496	20241126	114300	24473721	1850	1850	1850	1850	0
497	20241126	114200	24473721	1850	1859	1859	1850	561
498	20241126	114100	23435710	1859	1859	1859	1859	3
499	20241126	114000	23430133	1859	1859	1859	1859	0
500	20241126	113900	23430133	1859	1859	1859	1859	0
501	20241126	113800	23430133	1859	1858	1859	1858	105
502	20241126	113700	23235012	1859	1857	1859	1857	3
503	20241126	113600	23229437	1851	1851	1851	1851	0
504	20241126	113500	23229437	1851	1851	1851	1851	0
505	20241126	113400	23229437	1851	1852	1852	1851	100
506	20241126	113300	23044273	1859	1859	1859	1859	0
507	20241126	113200	23044273	1859	1859	1859	1859	0
508	20241126	113100	23044273	1859	1859	1859	1859	1
509	20241126	113000	23042414	1852	1855	1855	1852	223
510	20241126	112900	22629349	1859	1859	1859	1859	3
511	20241126	112800	22623772	1859	1872	1872	1859	121
512	20241126	112700	22398819	1859	1861	1861	1859	500
513	20241126	112600	21469306	1877	1877	1877	1877	6
514	20241126	112500	21458044	1886	1886	1886	1886	0
515	20241126	112400	21458044	1886	1886	1886	1886	0
516	20241126	112300	21458044	1886	1886	1886	1886	0
517	20241126	112200	21458044	1886	1886	1886	1886	0
518	20241126	112100	21458044	1886	1885	1886	1885	33
519	20241126	112000	21395828	1887	1889	1889	1885	21
520	20241126	111900	21356203	1889	1851	1889	1851	361
521	20241126	111800	20686056	1851	1850	1851	1850	62
522	20241126	111700	20571340	1850	1850	1850	1850	23
523	20241126	111600	20528790	1850	1843	1850	1843	2604
524	20241126	111500	15723645	1843	1843	1843	1843	329
525	20241126	111400	15117298	1843	1843	1843	1843	699
526	20241126	111300	13829041	1830	1830	1830	1830	0
527	20241126	111200	13829041	1830	1830	1830	1830	0
528	20241126	111100	13829041	1830	1830	1830	1830	0
529	20241126	111000	13829041	1830	1830	1830	1830	0
530	20241126	110900	13829041	1830	1830	1830	1830	0
531	20241126	110800	13829041	1830	1830	1830	1830	0
532	20241126	110700	13829041	1830	1830	1830	1830	0
533	20241126	110600	13829041	1830	1830	1830	1830	0
534	20241126	110500	13829041	1830	1830	1830	1830	0
535	20241126	110400	13829041	1830	1830	1830	1830	0
536	20241126	110300	13829041	1830	1830	1830	1830	0
537	20241126	110200	13829041	1830	1830	1830	1830	1
538	20241126	110100	13827211	1843	1843	1843	1843	0
539	20241126	110000	13827211	1843	1843	1843	1843	0
540	20241126	105900	13827211	1843	1843	1843	1843	0
541	20241126	105800	13827211	1843	1843	1843	1843	0
542	20241126	105700	13827211	1843	1843	1843	1843	0
543	20241126	105600	13827211	1843	1843	1843	1843	0
544	20241126	105500	13827211	1843	1843	1843	1843	0
545	20241126	105400	13827211	1843	1843	1843	1843	0
546	20241126	105300	13827211	1843	1843	1843	1843	0
547	20241126	105200	13827211	1843	1843	1843	1843	0
548	20241126	105100	13827211	1843	1843	1843	1843	336
549	20241126	105000	13207963	1832	1832	1832	1832	0
550	20241126	104900	13207963	1832	1832	1832	1832	0
551	20241126	104800	13207963	1832	1832	1832	1832	0
552	20241126	104700	13207963	1832	1832	1832	1832	0
553	20241126	104600	13207963	1832	1832	1832	1832	0
554	20241126	104500	13207963	1832	1832	1832	1832	0
555	20241126	104400	13207963	1832	1832	1832	1832	0
556	20241126	104300	13207963	1832	1832	1832	1832	0
557	20241126	104200	13207963	1832	1832	1832	1832	0
558	20241126	104100	13207963	1832	1832	1832	1832	0
559	20241126	104000	13207963	1832	1832	1832	1832	0
560	20241126	103900	13207963	1832	1832	1832	1832	100
561	20241126	103800	13024763	1843	1843	1843	1843	0
562	20241126	103700	13024763	1843	1843	1843	1843	0
563	20241126	103600	13024763	1843	1843	1843	1843	88
564	20241126	103500	12862579	1843	1843	1843	1843	132
565	20241126	103400	12619303	1843	1842	1843	1842	183
566	20241126	103300	12282176	1842	1841	1842	1841	57
567	20241126	103200	12177184	1840	1839	1840	1839	2
568	20241126	103100	12173505	1833	1833	1833	1833	0
569	20241126	103000	12173505	1833	1833	1833	1833	0
570	20241126	102900	12173505	1833	1833	1833	1833	1
571	20241126	102800	12171672	1833	1833	1833	1833	0
572	20241126	102700	12171672	1833	1833	1833	1833	0
573	20241126	102600	12171672	1833	1834	1834	1833	100
574	20241126	102500	11988275	1834	1837	1837	1834	185
575	20241126	102400	11648910	1834	1834	1834	1834	0
576	20241126	102300	11648910	1834	1834	1834	1834	0
577	20241126	102200	11648910	1834	1834	1834	1834	15
578	20241126	102100	11621400	1834	1834	1834	1834	277
579	20241126	102000	11113382	1833	1833	1833	1833	0
580	20241126	101900	11113382	1833	1834	1834	1833	610
581	20241126	101800	9994654	1834	1834	1834	1834	1
582	20241126	101700	9992820	1834	1834	1834	1834	0
583	20241126	101600	9992820	1834	1834	1834	1834	0
584	20241126	101500	9992820	1834	1834	1834	1834	0
585	20241126	101400	9992820	1834	1834	1834	1834	11
586	20241126	101300	9972646	1843	1843	1843	1843	0
587	20241126	101200	9972646	1843	1843	1843	1843	0
588	20241126	101100	9972646	1843	1843	1843	1843	0
589	20241126	101000	9972646	1843	1843	1843	1843	0
590	20241126	100900	9972646	1843	1843	1843	1843	0
591	20241126	100800	9972646	1843	1843	1843	1843	100
592	20241126	100700	9788346	1843	1843	1843	1843	0
593	20241126	100600	9788346	1843	1843	1843	1843	0
594	20241126	100500	9788346	1843	1843	1843	1843	0
595	20241126	100400	9788346	1843	1843	1843	1843	0
596	20241126	100300	9788346	1843	1840	1843	1840	20
597	20241126	100200	9751492	1840	1840	1840	1840	0
598	20241126	100100	9751492	1840	1840	1840	1840	0
599	20241126	100000	9751492	1840	1840	1840	1840	0
600	20241126	095900	9751492	1840	1840	1840	1840	0
601	20241126	095800	9751492	1840	1840	1840	1840	0
602	20241126	095700	9751492	1840	1840	1840	1840	0
603	20241126	095600	9751492	1840	1840	1840	1840	0
604	20241126	095500	9751492	1840	1840	1840	1840	0
605	20241126	095400	9751492	1840	1840	1840	1840	1
606	20241126	095300	9749652	1840	1840	1840	1840	6
607	20241126	095200	9738612	1840	1840	1840	1840	280
608	20241126	095100	9223412	1840	1840	1840	1840	2
609	20241126	095000	9219732	1840	1843	1843	1840	215
610	20241126	094900	8823532	1844	1844	1844	1844	0
611	20241126	094800	8823532	1844	1844	1844	1844	0
612	20241126	094700	8823532	1844	1844	1844	1844	4
613	20241126	094600	8816156	1844	1844	1844	1844	0
614	20241126	094500	8816156	1844	1844	1844	1840	139
615	20241126	094400	8560011	1844	1843	1844	1843	78
616	20241126	094300	8416248	1843	1842	1843	1842	580
617	20241126	094200	7347885	1842	1841	1842	1841	1371
618	20241126	094100	4823096	1841	1839	1841	1830	57
619	20241126	094000	4718325	1841	1830	1841	1830	68
620	20241126	093900	4593863	1830	1830	1830	1830	0
621	20241126	093800	4593863	1830	1825	1830	1825	3
622	20241126	093700	4588378	1830	1830	1830	1830	0
623	20241126	093600	4588378	1830	1830	1830	1830	0
624	20241126	093500	4588378	1830	1830	1830	1830	0
625	20241126	093400	4588378	1830	1830	1830	1830	0
626	20241126	093300	4588378	1830	1830	1830	1830	0
627	20241126	093200	4588378	1830	1830	1830	1830	0
628	20241126	093100	4588378	1830	1830	1830	1830	0
629	20241126	093000	4588378	1830	1830	1830	1830	5
630	20241126	092900	4579228	1829	1829	1829	1829	12
631	20241126	092800	4557280	1829	1829	1829	1829	0
632	20241126	092700	4557280	1829	1829	1829	1829	5
633	20241126	092600	4548135	1829	1829	1829	1829	3
634	20241126	092500	4542648	1829	1829	1829	1829	5
635	20241126	092400	4533503	1828	1828	1828	1828	1096
636	20241126	092300	2530015	1821	1821	1821	1821	501
637	20241126	092200	1617694	1828	1828	1828	1828	11
638	20241126	092100	1597586	1820	1820	1820	1820	0
639	20241126	092000	1597586	1820	1820	1820	1820	8
640	20241126	091900	1583026	1828	1828	1828	1828	0
641	20241126	091800	1583026	1828	1828	1828	1828	0
642	20241126	091700	1583026	1828	1828	1828	1828	0
643	20241126	091600	1583026	1828	1828	1828	1828	0
644	20241126	091500	1583026	1828	1828	1828	1828	5
645	20241126	091400	1573886	1829	1829	1829	1829	0
646	20241126	091300	1573886	1829	1829	1829	1829	0
647	20241126	091200	1573886	1829	1829	1829	1829	0
648	20241126	091100	1573886	1829	1829	1829	1829	0
649	20241126	091000	1573886	1829	1829	1829	1829	0
650	20241126	090900	1573886	1829	1829	1829	1829	0
651	20241126	090800	1573886	1829	1829	1829	1829	20
652	20241126	090700	1537306	1816	1816	1816	1816	0
653	20241126	090600	1537306	1816	1816	1816	1816	0
654	20241126	090500	1537306	1816	1814	1816	1812	284
655	20241126	090400	1022408	1816	1816	1816	1816	0
656	20241126	090300	1022408	1816	1816	1816	1816	0
657	20241126	090200	1022408	1816	1816	1816	1816	1
658	20241126	090100	1020592	1816	1816	1816	1816	0
659	20241126	090000	1020592	1816	1816	1816	1816	562