KissMeData/088910/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200200	54587569	1897	1897	1897	1897	546
3	20241126	200100	54587569	1897	1897	1897	1897	0
4	20241126	200000	54587569	1897	1897	1897	1897	0
5	20241126	195900	54587569	1897	1897	1897	1897	0
6	20241126	195800	54587569	1897	1897	1897	1897	0
7	20241126	195700	54587569	1897	1897	1897	1897	0
8	20241126	195600	54587569	1897	1897	1897	1897	0
9	20241126	195500	54587569	1897	1897	1897	1897	0
10	20241126	195400	54587569	1897	1897	1897	1897	0
11	20241126	195300	54587569	1897	1897	1897	1897	0
12	20241126	195200	54587569	1897	1897	1897	1897	0
13	20241126	195100	54587569	1897	1897	1897	1897	0
14	20241126	195000	54587569	1897	1897	1897	1897	0
15	20241126	194900	54587569	1897	1897	1897	1897	0
16	20241126	194800	54587569	1897	1897	1897	1897	0
17	20241126	194700	54587569	1897	1897	1897	1897	0
18	20241126	194600	54587569	1897	1897	1897	1897	0
19	20241126	194500	54587569	1897	1897	1897	1897	0
20	20241126	194400	54587569	1897	1897	1897	1897	0
21	20241126	194300	54587569	1897	1897	1897	1897	0
22	20241126	194200	54587569	1897	1897	1897	1897	0
23	20241126	194100	54587569	1897	1897	1897	1897	0
24	20241126	194000	54587569	1897	1897	1897	1897	0
25	20241126	193900	54587569	1897	1897	1897	1897	0
26	20241126	193800	54587569	1897	1897	1897	1897	0
27	20241126	193700	54587569	1897	1897	1897	1897	0
28	20241126	193600	54587569	1897	1897	1897	1897	0
29	20241126	193500	54587569	1897	1897	1897	1897	0
30	20241126	193400	54587569	1897	1897	1897	1897	0
31	20241126	193300	54587569	1897	1897	1897	1897	0
32	20241126	193200	54587569	1897	1897	1897	1897	546
33	20241126	193100	54587569	1897	1897	1897	1897	0
34	20241126	193000	54587569	1897	1897	1897	1897	0
35	20241126	192900	54587569	1897	1897	1897	1897	0
36	20241126	192800	54587569	1897	1897	1897	1897	0
37	20241126	192700	54587569	1897	1897	1897	1897	0
38	20241126	192600	54587569	1897	1897	1897	1897	0
39	20241126	192500	54587569	1897	1897	1897	1897	0
40	20241126	192400	54587569	1897	1897	1897	1897	0
41	20241126	192300	54587569	1897	1897	1897	1897	0
42	20241126	192200	54587569	1897	1897	1897	1897	0
43	20241126	192100	54587569	1897	1897	1897	1897	0
44	20241126	192000	54587569	1897	1897	1897	1897	0
45	20241126	191900	54587569	1897	1897	1897	1897	0
46	20241126	191800	54587569	1897	1897	1897	1897	0
47	20241126	191700	54587569	1897	1897	1897	1897	0
48	20241126	191600	54587569	1897	1897	1897	1897	0
49	20241126	191500	54587569	1897	1897	1897	1897	0
50	20241126	191400	54587569	1897	1897	1897	1897	0
51	20241126	191300	54587569	1897	1897	1897	1897	0
52	20241126	191200	54587569	1897	1897	1897	1897	0
53	20241126	191100	54587569	1897	1897	1897	1897	0
54	20241126	191000	54587569	1897	1897	1897	1897	0
55	20241126	190900	54587569	1897	1897	1897	1897	0
56	20241126	190800	54587569	1897	1897	1897	1897	0
57	20241126	190700	54587569	1897	1897	1897	1897	0
58	20241126	190600	54587569	1897	1897	1897	1897	0
59	20241126	190500	54587569	1897	1897	1897	1897	0
60	20241126	190400	54587569	1897	1897	1897	1897	0
61	20241126	190300	54587569	1897	1897	1897	1897	0
62	20241126	190200	54587569	1897	1897	1897	1897	546
63	20241126	190100	54587569	1897	1897	1897	1897	0
64	20241126	190000	54587569	1897	1897	1897	1897	0
65	20241126	185900	54587569	1897	1897	1897	1897	0
66	20241126	185800	54587569	1897	1897	1897	1897	0
67	20241126	185700	54587569	1897	1897	1897	1897	0
68	20241126	185600	54587569	1897	1897	1897	1897	0
69	20241126	185500	54587569	1897	1897	1897	1897	0
70	20241126	185400	54587569	1897	1897	1897	1897	0
71	20241126	185300	54587569	1897	1897	1897	1897	0
72	20241126	185200	54587569	1897	1897	1897	1897	0
73	20241126	185100	54587569	1897	1897	1897	1897	0
74	20241126	185000	54587569	1897	1897	1897	1897	0
75	20241126	184900	54587569	1897	1897	1897	1897	0
76	20241126	184800	54587569	1897	1897	1897	1897	0
77	20241126	184700	54587569	1897	1897	1897	1897	0
78	20241126	184600	54587569	1897	1897	1897	1897	0
79	20241126	184500	54587569	1897	1897	1897	1897	0
80	20241126	184400	54587569	1897	1897	1897	1897	0
81	20241126	184300	54587569	1897	1897	1897	1897	0
82	20241126	184200	54587569	1897	1897	1897	1897	0
83	20241126	184100	54587569	1897	1897	1897	1897	0
84	20241126	184000	54587569	1897	1897	1897	1897	0
85	20241126	183900	54587569	1897	1897	1897	1897	0
86	20241126	183800	54587569	1897	1897	1897	1897	0
87	20241126	183700	54587569	1897	1897	1897	1897	0
88	20241126	183600	54587569	1897	1897	1897	1897	0
89	20241126	183500	54587569	1897	1897	1897	1897	0
90	20241126	183400	54587569	1897	1897	1897	1897	0
91	20241126	183300	54587569	1897	1897	1897	1897	0
92	20241126	183200	54587569	1897	1897	1897	1897	546
93	20241126	183100	54587569	1897	1897	1897	1897	0
94	20241126	183000	54587569	1897	1897	1897	1897	0
95	20241126	182900	54587569	1897	1897	1897	1897	0
96	20241126	182800	54587569	1897	1897	1897	1897	0
97	20241126	182700	54587569	1897	1897	1897	1897	0
98	20241126	182600	54587569	1897	1897	1897	1897	0
99	20241126	182500	54587569	1897	1897	1897	1897	0
100	20241126	182400	54587569	1897	1897	1897	1897	0
101	20241126	182300	54587569	1897	1897	1897	1897	0
102	20241126	182200	54587569	1897	1897	1897	1897	0
103	20241126	182100	54587569	1897	1897	1897	1897	0
104	20241126	182000	54587569	1897	1897	1897	1897	0
105	20241126	181900	54587569	1897	1897	1897	1897	0
106	20241126	181800	54587569	1897	1897	1897	1897	0
107	20241126	181700	54587569	1897	1897	1897	1897	0
108	20241126	181600	54587569	1897	1897	1897	1897	0
109	20241126	181500	54587569	1897	1897	1897	1897	0
110	20241126	181400	54587569	1897	1897	1897	1897	0
111	20241126	181300	54587569	1897	1897	1897	1897	0
112	20241126	181200	54587569	1897	1897	1897	1897	0
113	20241126	181100	54587569	1897	1897	1897	1897	0
114	20241126	181000	54587569	1897	1897	1897	1897	0
115	20241126	180900	54587569	1897	1897	1897	1897	0
116	20241126	180800	54587569	1897	1897	1897	1897	0
117	20241126	180700	54587569	1897	1897	1897	1897	0
118	20241126	180600	54587569	1897	1897	1897	1897	0
119	20241126	180500	54587569	1897	1897	1897	1897	0
120	20241126	180400	54587569	1897	1897	1897	1897	0
121	20241126	180300	54587569	1897	1897	1897	1897	0
122	20241126	180200	54587569	1897	1897	1897	1897	546
123	20241126	180100	54587569	1897	1897	1897	1897	0
124	20241126	180000	54587569	1897	1897	1897	1897	0
125	20241126	175900	54587569	1897	1897	1897	1897	0
126	20241126	175800	54587569	1897	1897	1897	1897	0
127	20241126	175700	54587569	1897	1897	1897	1897	0
128	20241126	175600	54587569	1897	1897	1897	1897	0
129	20241126	175500	54587569	1897	1897	1897	1897	0
130	20241126	175400	54587569	1897	1897	1897	1897	0
131	20241126	175300	54587569	1897	1897	1897	1897	0
132	20241126	175200	54587569	1897	1897	1897	1897	0
133	20241126	175100	54587569	1897	1897	1897	1897	0
134	20241126	175000	54587569	1897	1897	1897	1897	0
135	20241126	174900	54587569	1897	1897	1897	1897	0
136	20241126	174800	54587569	1897	1897	1897	1897	0
137	20241126	174700	54587569	1897	1897	1897	1897	0
138	20241126	174600	54587569	1897	1897	1897	1897	0
139	20241126	174500	54587569	1897	1897	1897	1897	0
140	20241126	174400	54587569	1897	1897	1897	1897	0
141	20241126	174300	54587569	1897	1897	1897	1897	0
142	20241126	174200	54587569	1897	1897	1897	1897	0
143	20241126	174100	54587569	1897	1897	1897	1897	0
144	20241126	174000	54587569	1897	1897	1897	1897	0
145	20241126	173900	54587569	1897	1897	1897	1897	0
146	20241126	173800	54587569	1897	1897	1897	1897	0
147	20241126	173700	54587569	1897	1897	1897	1897	0
148	20241126	173600	54587569	1897	1897	1897	1897	0
149	20241126	173500	54587569	1897	1897	1897	1897	0
150	20241126	173400	54587569	1897	1897	1897	1897	0
151	20241126	173300	54587569	1897	1897	1897	1897	0
152	20241126	173200	54587569	1897	1897	1897	1897	546
153	20241126	173100	54587569	1897	1897	1897	1897	0
154	20241126	173000	54587569	1897	1897	1897	1897	0
155	20241126	172900	54587569	1897	1897	1897	1897	0
156	20241126	172800	54587569	1897	1897	1897	1897	0
157	20241126	172700	54587569	1897	1897	1897	1897	0
158	20241126	172600	54587569	1897	1897	1897	1897	0
159	20241126	172500	54587569	1897	1897	1897	1897	0
160	20241126	172400	54587569	1897	1897	1897	1897	0
161	20241126	172300	54587569	1897	1897	1897	1897	0
162	20241126	172200	54587569	1897	1897	1897	1897	0
163	20241126	172100	54587569	1897	1897	1897	1897	0
164	20241126	172000	54587569	1897	1897	1897	1897	0
165	20241126	171900	54587569	1897	1897	1897	1897	0
166	20241126	171800	54587569	1897	1897	1897	1897	0
167	20241126	171700	54587569	1897	1897	1897	1897	0
168	20241126	171600	54587569	1897	1897	1897	1897	0
169	20241126	171500	54587569	1897	1897	1897	1897	0
170	20241126	171400	54587569	1897	1897	1897	1897	0
171	20241126	171300	54587569	1897	1897	1897	1897	0
172	20241126	171200	54587569	1897	1897	1897	1897	0
173	20241126	171100	54587569	1897	1897	1897	1897	0
174	20241126	171000	54587569	1897	1897	1897	1897	0
175	20241126	170900	54587569	1897	1897	1897	1897	0
176	20241126	170800	54587569	1897	1897	1897	1897	0
177	20241126	170700	54587569	1897	1897	1897	1897	0
178	20241126	170600	54587569	1897	1897	1897	1897	0
179	20241126	170500	54587569	1897	1897	1897	1897	0
180	20241126	170400	54587569	1897	1897	1897	1897	0
181	20241126	170300	54587569	1897	1897	1897	1897	0
182	20241126	170200	54587569	1897	1897	1897	1897	546
183	20241126	170100	54587569	1897	1897	1897	1897	0
184	20241126	170000	54587569	1897	1897	1897	1897	0
185	20241126	165900	54587569	1897	1897	1897	1897	0
186	20241126	165800	54587569	1897	1897	1897	1897	0
187	20241126	165700	54587569	1897	1897	1897	1897	0
188	20241126	165600	54587569	1897	1897	1897	1897	0
189	20241126	165500	54587569	1897	1897	1897	1897	0
190	20241126	165400	54587569	1897	1897	1897	1897	0
191	20241126	165300	54587569	1897	1897	1897	1897	0
192	20241126	165200	54587569	1897	1897	1897	1897	0
193	20241126	165100	54587569	1897	1897	1897	1897	0
194	20241126	165000	54587569	1897	1897	1897	1897	0
195	20241126	164900	54587569	1897	1897	1897	1897	0
196	20241126	164800	54587569	1897	1897	1897	1897	0
197	20241126	164700	54587569	1897	1897	1897	1897	0
198	20241126	164600	54587569	1897	1897	1897	1897	0
199	20241126	164500	54587569	1897	1897	1897	1897	0
200	20241126	164400	54587569	1897	1897	1897	1897	0
201	20241126	164300	54587569	1897	1897	1897	1897	0
202	20241126	164200	54587569	1897	1897	1897	1897	0
203	20241126	164100	54587569	1897	1897	1897	1897	0
204	20241126	164000	54587569	1897	1897	1897	1897	0
205	20241126	163900	54587569	1897	1897	1897	1897	0
206	20241126	163800	54587569	1897	1897	1897	1897	0
207	20241126	163700	54587569	1897	1897	1897	1897	0
208	20241126	163600	54587569	1897	1897	1897	1897	0
209	20241126	163500	54587569	1897	1897	1897	1897	0
210	20241126	163400	54587569	1897	1897	1897	1897	0
211	20241126	163300	54587569	1897	1897	1897	1897	0
212	20241126	163200	54587569	1897	1897	1897	1897	546
213	20241126	163100	54587569	1897	1897	1897	1897	0
214	20241126	163000	54587569	1897	1897	1897	1897	0
215	20241126	162900	54587569	1897	1897	1897	1897	0
216	20241126	162800	54587569	1897	1897	1897	1897	0
217	20241126	162700	54587569	1897	1897	1897	1897	0
218	20241126	162600	54587569	1897	1897	1897	1897	0
219	20241126	162500	54587569	1897	1897	1897	1897	0
220	20241126	162400	54587569	1897	1897	1897	1897	0
221	20241126	162300	54587569	1897	1897	1897	1897	0
222	20241126	162200	54587569	1897	1897	1897	1897	0
223	20241126	162100	54587569	1897	1897	1897	1897	0
224	20241126	162000	54587569	1897	1897	1897	1897	0
225	20241126	161900	54587569	1897	1897	1897	1897	0
226	20241126	161800	54587569	1897	1897	1897	1897	0
227	20241126	161700	54587569	1897	1897	1897	1897	0
228	20241126	161600	54587569	1897	1897	1897	1897	0
229	20241126	161500	54587569	1897	1897	1897	1897	0
230	20241126	161400	54587569	1897	1897	1897	1897	0
231	20241126	161300	54587569	1897	1897	1897	1897	0
232	20241126	161200	54587569	1897	1897	1897	1897	0
233	20241126	161100	54587569	1897	1897	1897	1897	0
234	20241126	161000	54587569	1897	1897	1897	1897	0
235	20241126	160900	54587569	1897	1897	1897	1897	0
236	20241126	160800	54587569	1897	1897	1897	1897	0
237	20241126	160700	54587569	1897	1897	1897	1897	0
238	20241126	160600	54587569	1897	1897	1897	1897	0
239	20241126	160500	54587569	1897	1897	1897	1897	0
240	20241126	160400	54587569	1897	1897	1897	1897	0
241	20241126	160300	54587569	1897	1897	1897	1897	0
242	20241126	160200	54587569	1897	1897	1897	1897	546
243	20241126	160100	54587569	1897	1897	1897	1897	0
244	20241126	160000	54587569	1897	1897	1897	1897	0
245	20241126	155900	54587569	1897	1897	1897	1897	0
246	20241126	155800	54587569	1897	1897	1897	1897	0
247	20241126	155700	54587569	1897	1897	1897	1897	0
248	20241126	155600	54587569	1897	1897	1897	1897	0
249	20241126	155500	54587569	1897	1897	1897	1897	0
250	20241126	155400	54587569	1897	1897	1897	1897	0
251	20241126	155300	54587569	1897	1897	1897	1897	0
252	20241126	155200	54587569	1897	1897	1897	1897	0
253	20241126	155100	54587569	1897	1897	1897	1897	0
254	20241126	155000	54587569	1897	1897	1897	1897	0
255	20241126	154900	54587569	1897	1897	1897	1897	0
256	20241126	154800	54587569	1897	1897	1897	1897	0
257	20241126	154700	54587569	1897	1897	1897	1897	0
258	20241126	154600	54587569	1897	1897	1897	1897	0
259	20241126	154500	54587569	1897	1897	1897	1897	0
260	20241126	154400	54587569	1897	1897	1897	1897	0
261	20241126	154300	54587569	1897	1897	1897	1897	0
262	20241126	154200	54587569	1897	1897	1897	1897	0
263	20241126	154100	54587569	1897	1897	1897	1897	0
264	20241126	154000	54587569	1897	1897	1897	1897	0
265	20241126	153900	54587569	1897	1897	1897	1897	0
266	20241126	153800	54587569	1897	1897	1897	1897	0
267	20241126	153700	54587569	1897	1897	1897	1897	0
268	20241126	153600	54587569	1897	1897	1897	1897	0
269	20241126	153500	54587569	1897	1897	1897	1897	0
270	20241126	153400	54587569	1897	1897	1897	1897	0
271	20241126	153300	54587569	1897	1897	1897	1897	0
272	20241126	153200	54587569	1897	1897	1897	1897	546
273	20241126	153100	54587569	1897	1897	1897	1897	0
274	20241126	153000	54587569	1897	1897	1897	1897	546
275	20241126	152900	53551807	1892	1892	1892	1892	0
276	20241126	152800	53551807	1892	1892	1892	1892	0
277	20241126	152700	53551807	1892	1892	1892	1892	0
278	20241126	152600	53551807	1892	1892	1892	1892	0
279	20241126	152500	53551807	1892	1892	1892	1892	0
280	20241126	152400	53551807	1892	1892	1892	1892	0
281	20241126	152300	53551807	1892	1892	1892	1892	0
282	20241126	152200	53551807	1892	1892	1892	1892	0
283	20241126	152100	53551807	1892	1892	1892	1892	0
284	20241126	152000	53551807	1892	1892	1892	1892	0
285	20241126	151900	53551807	1892	1890	1892	1890	3884
286	20241126	151800	46207674	1889	1889	1889	1889	0
287	20241126	151700	46207674	1889	1890	1890	1889	33
288	20241126	151600	46145324	1890	1890	1890	1890	0
289	20241126	151500	46145324	1890	1890	1890	1890	0
290	20241126	151400	46145324	1890	1890	1890	1890	0
291	20241126	151300	46145324	1890	1890	1890	1890	0
292	20241126	151200	46145324	1890	1890	1890	1890	50
293	20241126	151100	46050824	1890	1890	1890	1890	0
294	20241126	151000	46050824	1890	1890	1890	1890	20
295	20241126	150900	46013024	1890	1890	1890	1890	0
296	20241126	150800	46013024	1890	1890	1890	1890	0
297	20241126	150700	46013024	1890	1890	1890	1890	0
298	20241126	150600	46013024	1890	1890	1890	1890	0
299	20241126	150500	46013024	1890	1890	1890	1890	0
300	20241126	150400	46013024	1890	1890	1890	1890	0
301	20241126	150300	46013024	1890	1890	1890	1890	0
302	20241126	150200	46013024	1890	1890	1890	1890	50
303	20241126	150100	45918524	1890	1890	1890	1890	0
304	20241126	150000	45918524	1890	1890	1890	1890	0
305	20241126	145900	45918524	1890	1890	1890	1890	2896
306	20241126	145800	40445084	1890	1890	1890	1890	0
307	20241126	145700	40445084	1890	1890	1890	1890	15
308	20241126	145600	40416734	1890	1890	1890	1890	1
309	20241126	145500	40414844	1890	1890	1890	1890	7
310	20241126	145400	40401614	1890	1890	1890	1890	0
311	20241126	145300	40401614	1890	1890	1890	1890	0
312	20241126	145200	40401614	1890	1890	1890	1890	0
313	20241126	145100	40401614	1890	1890	1890	1890	0
314	20241126	145000	40401614	1890	1890	1890	1890	0
315	20241126	144900	40401614	1890	1890	1890	1890	0
316	20241126	144800	40401614	1890	1890	1890	1890	0
317	20241126	144700	40401614	1890	1890	1890	1890	0
318	20241126	144600	40401614	1890	1890	1890	1890	0
319	20241126	144500	40401614	1890	1890	1890	1890	0
320	20241126	144400	40401614	1890	1890	1890	1890	0
321	20241126	144300	40401614	1890	1890	1890	1890	0
322	20241126	144200	40401614	1890	1890	1890	1890	0
323	20241126	144100	40401614	1890	1890	1890	1890	0
324	20241126	144000	40401614	1890	1890	1890	1890	0
325	20241126	143900	40401614	1890	1890	1890	1890	0
326	20241126	143800	40401614	1890	1890	1890	1890	0
327	20241126	143700	40401614	1890	1890	1890	1890	0
328	20241126	143600	40401614	1890	1890	1890	1890	0
329	20241126	143500	40401614	1890	1890	1890	1890	0
330	20241126	143400	40401614	1890	1890	1890	1890	0
331	20241126	143300	40401614	1890	1890	1890	1890	0
332	20241126	143200	40401614	1890	1890	1890	1890	0
333	20241126	143100	40401614	1890	1890	1890	1890	80
334	20241126	143000	40250414	1890	1890	1890	1890	0
335	20241126	142900	40250414	1890	1890	1890	1890	0
336	20241126	142800	40250414	1890	1890	1890	1890	0
337	20241126	142700	40250414	1890	1890	1890	1890	19
338	20241126	142600	40214504	1890	1890	1890	1890	0
339	20241126	142500	40214504	1890	1890	1890	1890	0
340	20241126	142400	40214504	1890	1890	1890	1890	0
341	20241126	142300	40214504	1890	1890	1890	1890	0
342	20241126	142200	40214504	1890	1890	1890	1890	0
343	20241126	142100	40214504	1890	1890	1890	1890	500
344	20241126	142000	39269504	1890	1890	1890	1890	0
345	20241126	141900	39269504	1890	1890	1890	1890	0
346	20241126	141800	39269504	1890	1890	1890	1890	0
347	20241126	141700	39269504	1890	1890	1890	1890	0
348	20241126	141600	39269504	1890	1890	1890	1890	0
349	20241126	141500	39269504	1890	1890	1890	1890	1
350	20241126	141400	39267614	1890	1890	1890	1890	0
351	20241126	141300	39267614	1890	1890	1890	1890	0
352	20241126	141200	39267614	1890	1890	1890	1890	0
353	20241126	141100	39267614	1890	1890	1890	1890	0
354	20241126	141000	39267614	1890	1890	1890	1890	0
355	20241126	140900	39267614	1890	1890	1890	1890	0
356	20241126	140800	39267614	1890	1890	1890	1890	0
357	20241126	140700	39267614	1890	1890	1890	1890	0
358	20241126	140600	39267614	1890	1890	1890	1890	0
359	20241126	140500	39267614	1890	1890	1890	1890	1
360	20241126	140400	39265724	1890	1890	1890	1890	0
361	20241126	140300	39265724	1890	1890	1890	1890	0
362	20241126	140200	39265724	1890	1890	1890	1890	0
363	20241126	140100	39265724	1890	1890	1890	1890	0
364	20241126	140000	39265724	1890	1890	1890	1890	0
365	20241126	135900	39265724	1890	1890	1890	1890	10
366	20241126	135800	39246824	1890	1890	1890	1890	0
367	20241126	135700	39246824	1890	1890	1890	1890	0
368	20241126	135600	39246824	1890	1890	1890	1890	38
369	20241126	135500	39175004	1889	1889	1889	1889	0
370	20241126	135400	39175004	1889	1889	1889	1889	0
371	20241126	135300	39175004	1889	1889	1889	1889	0
372	20241126	135200	39175004	1889	1889	1889	1889	0
373	20241126	135100	39175004	1889	1889	1889	1889	0
374	20241126	135000	39175004	1889	1889	1889	1889	0
375	20241126	134900	39175004	1889	1889	1889	1889	30
376	20241126	134800	39118334	1889	1889	1889	1889	0
377	20241126	134700	39118334	1889	1889	1889	1889	0
378	20241126	134600	39118334	1889	1889	1889	1889	0
379	20241126	134500	39118334	1889	1889	1889	1889	0
380	20241126	134400	39118334	1889	1889	1889	1889	0
381	20241126	134300	39118334	1889	1889	1889	1889	150
382	20241126	134200	38834984	1890	1890	1890	1890	0
383	20241126	134100	38834984	1890	1890	1890	1890	0
384	20241126	134000	38834984	1890	1890	1890	1890	0
385	20241126	133900	38834984	1890	1890	1890	1890	0
386	20241126	133800	38834984	1890	1890	1890	1890	0
387	20241126	133700	38834984	1890	1890	1890	1890	0
388	20241126	133600	38834984	1890	1890	1890	1890	0
389	20241126	133500	38834984	1890	1890	1890	1890	0
390	20241126	133400	38834984	1890	1890	1890	1890	25
391	20241126	133300	38787734	1890	1890	1890	1890	3
392	20241126	133200	38782064	1890	1890	1890	1890	0
393	20241126	133100	38782064	1890	1890	1890	1890	0
394	20241126	133000	38782064	1890	1890	1890	1890	0
395	20241126	132900	38782064	1890	1890	1890	1890	0
396	20241126	132800	38782064	1890	1890	1890	1890	0
397	20241126	132700	38782064	1890	1890	1890	1890	0
398	20241126	132600	38782064	1890	1890	1890	1890	0
399	20241126	132500	38782064	1890	1890	1890	1890	0
400	20241126	132400	38782064	1890	1890	1890	1890	0
401	20241126	132300	38782064	1890	1890	1890	1890	0
402	20241126	132200	38782064	1890	1890	1890	1890	0
403	20241126	132100	38782064	1890	1890	1890	1890	0
404	20241126	132000	38782064	1890	1890	1890	1890	0
405	20241126	131900	38782064	1890	1890	1890	1890	2
406	20241126	131800	38778284	1890	1890	1890	1890	10
407	20241126	131700	38759384	1890	1890	1890	1890	0
408	20241126	131600	38759384	1890	1890	1890	1890	50
409	20241126	131500	38664884	1890	1890	1890	1890	0
410	20241126	131400	38664884	1890	1890	1890	1890	53
411	20241126	131300	38564714	1890	1890	1890	1890	0
412	20241126	131200	38564714	1890	1890	1890	1890	0
413	20241126	131100	38564714	1890	1890	1890	1890	0
414	20241126	131000	38564714	1890	1890	1890	1890	0
415	20241126	130900	38564714	1890	1890	1890	1890	2
416	20241126	130800	38560934	1890	1890	1890	1890	0
417	20241126	130700	38560934	1890	1890	1890	1890	0
418	20241126	130600	38560934	1890	1890	1890	1890	0
419	20241126	130500	38560934	1890	1891	1891	1890	667
420	20241126	130400	37299804	1891	1891	1891	1891	500
421	20241126	130300	36354304	1891	1891	1891	1891	0
422	20241126	130200	36354304	1891	1891	1891	1891	1
423	20241126	130100	36352413	1890	1890	1890	1890	0
424	20241126	130000	36352413	1890	1890	1890	1890	0
425	20241126	125900	36352413	1890	1890	1890	1890	0
426	20241126	125800	36352413	1890	1890	1890	1890	0
427	20241126	125700	36352413	1890	1890	1890	1890	0
428	20241126	125600	36352413	1890	1890	1890	1890	0
429	20241126	125500	36352413	1890	1891	1891	1890	1335
430	20241126	125400	33829027	1892	1892	1892	1892	0
431	20241126	125300	33829027	1892	1892	1892	1892	0
432	20241126	125200	33829027	1892	1892	1892	1892	3
433	20241126	125100	33823351	1892	1892	1892	1892	0
434	20241126	125000	33823351	1892	1892	1892	1892	214
435	20241126	124900	33418463	1892	1892	1892	1892	0
436	20241126	124800	33418463	1892	1892	1892	1892	0
437	20241126	124700	33418463	1892	1892	1892	1892	1500
438	20241126	124600	30580463	1892	1892	1892	1892	0
439	20241126	124500	30580463	1892	1892	1892	1892	0
440	20241126	124400	30580463	1892	1892	1892	1892	4
441	20241126	124300	30572895	1891	1891	1891	1891	0
442	20241126	124200	30572895	1891	1891	1891	1891	0
443	20241126	124100	30572895	1891	1891	1891	1891	0
444	20241126	124000	30572895	1891	1891	1891	1891	0
445	20241126	123900	30572895	1891	1891	1891	1891	0
446	20241126	123800	30572895	1891	1891	1891	1891	0
447	20241126	123700	30572895	1891	1891	1891	1891	500
448	20241126	123600	29627395	1892	1892	1892	1892	32
449	20241126	123500	29566851	1892	1892	1892	1892	0
450	20241126	123400	29566851	1892	1892	1892	1892	0
451	20241126	123300	29566851	1892	1892	1892	1892	0
452	20241126	123200	29566851	1892	1892	1892	1892	55
453	20241126	123100	29462791	1892	1892	1892	1892	0
454	20241126	123000	29462791	1892	1892	1892	1892	0
455	20241126	122900	29462791	1892	1892	1892	1892	0
456	20241126	122800	29462791	1892	1892	1892	1892	0
457	20241126	122700	29462791	1892	1892	1892	1892	0
458	20241126	122600	29462791	1892	1892	1892	1892	0
459	20241126	122500	29462791	1892	1892	1892	1892	0
460	20241126	122400	29462791	1892	1892	1892	1892	0
461	20241126	122300	29462791	1892	1892	1892	1892	0
462	20241126	122200	29462791	1892	1892	1892	1892	34
463	20241126	122100	29398463	1892	1892	1892	1892	4
464	20241126	122000	29390895	1892	1892	1892	1892	0
465	20241126	121900	29390895	1892	1892	1892	1892	10
466	20241126	121800	29371975	1892	1892	1892	1892	0
467	20241126	121700	29371975	1892	1892	1892	1892	0
468	20241126	121600	29371975	1892	1892	1892	1892	119
469	20241126	121500	29146827	1892	1892	1892	1892	1
470	20241126	121400	29144935	1892	1892	1892	1892	0
471	20241126	121300	29144935	1892	1892	1892	1892	0
472	20241126	121200	29144935	1892	1892	1892	1892	17
473	20241126	121100	29112771	1891	1891	1891	1891	0
474	20241126	121000	29112771	1891	1891	1891	1891	0
475	20241126	120900	29112771	1891	1891	1891	1891	0
476	20241126	120800	29112771	1891	1891	1891	1891	0
477	20241126	120700	29112771	1891	1891	1891	1891	0
478	20241126	120600	29112771	1891	1891	1891	1891	0
479	20241126	120500	29112771	1891	1891	1891	1891	0
480	20241126	120400	29112771	1891	1891	1891	1891	0
481	20241126	120300	29112771	1891	1891	1891	1891	0
482	20241126	120200	29112771	1891	1891	1891	1891	0
483	20241126	120100	29112771	1891	1891	1891	1891	0
484	20241126	120000	29112771	1891	1891	1891	1891	18
485	20241126	115900	29078733	1892	1892	1892	1892	0
486	20241126	115800	29078733	1892	1892	1892	1892	1
487	20241126	115700	29076841	1892	1892	1892	1892	0
488	20241126	115600	29076841	1892	1892	1892	1892	0
489	20241126	115500	29076841	1892	1892	1892	1892	0
490	20241126	115400	29076841	1892	1892	1892	1892	2
491	20241126	115300	29073057	1892	1892	1892	1892	0
492	20241126	115200	29073057	1892	1892	1892	1892	0
493	20241126	115100	29073057	1892	1892	1892	1892	0
494	20241126	115000	29073057	1892	1892	1892	1892	0
495	20241126	114900	29073057	1892	1892	1892	1892	50
496	20241126	114800	28978457	1892	1892	1892	1892	0
497	20241126	114700	28978457	1892	1892	1892	1892	0
498	20241126	114600	28978457	1892	1892	1892	1892	0
499	20241126	114500	28978457	1892	1892	1892	1892	0
500	20241126	114400	28978457	1892	1892	1892	1892	0
501	20241126	114300	28978457	1892	1892	1892	1892	0
502	20241126	114200	28978457	1892	1892	1892	1892	0
503	20241126	114100	28978457	1892	1892	1892	1892	0
504	20241126	114000	28978457	1892	1892	1892	1892	0
505	20241126	113900	28978457	1892	1892	1892	1892	27
506	20241126	113800	28927373	1892	1892	1892	1892	18
507	20241126	113700	28893317	1891	1891	1891	1891	0
508	20241126	113600	28893317	1891	1891	1891	1891	0
509	20241126	113500	28893317	1891	1895	1895	1891	2073
510	20241126	113400	24970183	1895	1895	1895	1895	210
511	20241126	113300	24572233	1895	1895	1895	1895	100
512	20241126	113200	24382733	1896	1897	1897	1896	23
513	20241126	113100	24339120	1898	1898	1898	1898	0
514	20241126	113000	24339120	1898	1898	1898	1898	100
515	20241126	112900	24149320	1898	1898	1898	1898	0
516	20241126	112800	24149320	1898	1898	1898	1898	0
517	20241126	112700	24149320	1898	1898	1898	1898	0
518	20241126	112600	24149320	1898	1898	1898	1898	150
519	20241126	112500	23864620	1898	1898	1898	1898	83
520	20241126	112400	23707086	1898	1898	1898	1898	0
521	20241126	112300	23707086	1898	1898	1898	1898	1
522	20241126	112200	23705188	1898	1898	1898	1898	4
523	20241126	112100	23697596	1898	1898	1898	1898	0
524	20241126	112000	23697596	1898	1898	1898	1898	0
525	20241126	111900	23697596	1898	1898	1898	1898	1
526	20241126	111800	23695698	1898	1898	1898	1898	0
527	20241126	111700	23695698	1898	1898	1898	1898	0
528	20241126	111600	23695698	1898	1898	1898	1898	0
529	20241126	111500	23695698	1898	1898	1898	1898	0
530	20241126	111400	23695698	1898	1898	1898	1898	0
531	20241126	111300	23695698	1898	1898	1898	1898	0
532	20241126	111200	23695698	1898	1898	1898	1898	0
533	20241126	111100	23695698	1898	1898	1898	1898	0
534	20241126	111000	23695698	1898	1898	1898	1898	40
535	20241126	110900	23619778	1898	1898	1898	1898	32
536	20241126	110800	23559042	1898	1898	1898	1898	0
537	20241126	110700	23559042	1898	1898	1898	1898	0
538	20241126	110600	23559042	1898	1898	1898	1898	0
539	20241126	110500	23559042	1898	1898	1898	1898	0
540	20241126	110400	23559042	1898	1898	1898	1898	0
541	20241126	110300	23559042	1898	1898	1898	1898	0
542	20241126	110200	23559042	1898	1898	1898	1898	1
543	20241126	110100	23557144	1899	1899	1899	1899	0
544	20241126	110000	23557144	1899	1899	1899	1899	0
545	20241126	105900	23557144	1899	1899	1899	1899	0
546	20241126	105800	23557144	1899	1899	1899	1899	0
547	20241126	105700	23557144	1899	1899	1899	1899	0
548	20241126	105600	23557144	1899	1899	1899	1899	22
549	20241126	105500	23515366	1899	1899	1899	1899	0
550	20241126	105400	23515366	1899	1899	1899	1899	0
551	20241126	105300	23515366	1899	1899	1899	1899	0
552	20241126	105200	23515366	1899	1899	1899	1899	0
553	20241126	105100	23515366	1899	1899	1899	1899	0
554	20241126	105000	23515366	1899	1899	1899	1899	0
555	20241126	104900	23515366	1899	1899	1899	1899	0
556	20241126	104800	23515366	1899	1899	1899	1899	0
557	20241126	104700	23515366	1899	1899	1899	1899	0
558	20241126	104600	23515366	1899	1899	1899	1899	18
559	20241126	104500	23481184	1899	1899	1899	1899	0
560	20241126	104400	23481184	1899	1899	1899	1899	0
561	20241126	104300	23481184	1899	1899	1899	1899	0
562	20241126	104200	23481184	1899	1899	1899	1899	0
563	20241126	104100	23481184	1899	1899	1899	1899	3
564	20241126	104000	23475487	1897	1897	1897	1897	0
565	20241126	103900	23475487	1897	1897	1897	1897	0
566	20241126	103800	23475487	1897	1897	1897	1897	0
567	20241126	103700	23475487	1897	1897	1897	1897	0
568	20241126	103600	23475487	1897	1897	1897	1897	0
569	20241126	103500	23475487	1897	1897	1897	1897	0
570	20241126	103400	23475487	1897	1897	1897	1897	0
571	20241126	103300	23475487	1897	1897	1897	1897	0
572	20241126	103200	23475487	1897	1897	1897	1897	0
573	20241126	103100	23475487	1897	1897	1897	1897	0
574	20241126	103000	23475487	1897	1897	1897	1897	0
575	20241126	102900	23475487	1897	1897	1897	1897	0
576	20241126	102800	23475487	1897	1897	1897	1897	0
577	20241126	102700	23475487	1897	1897	1897	1897	0
578	20241126	102600	23475487	1897	1897	1897	1897	0
579	20241126	102500	23475487	1897	1897	1897	1897	0
580	20241126	102400	23475487	1897	1897	1897	1897	2115
581	20241126	102300	19463332	1891	1891	1891	1891	0
582	20241126	102200	19463332	1891	1895	1895	1891	2936
583	20241126	102100	13910944	1897	1899	1899	1897	2184
584	20241126	102000	9767768	1899	1899	1899	1899	0
585	20241126	101900	9767768	1899	1899	1899	1899	0
586	20241126	101800	9767768	1899	1899	1899	1899	0
587	20241126	101700	9767768	1899	1899	1899	1899	0
588	20241126	101600	9767768	1899	1899	1899	1899	0
589	20241126	101500	9767768	1899	1899	1899	1899	92
590	20241126	101400	9593060	1899	1902	1902	1899	2328
591	20241126	101300	5169896	1903	1903	1903	1903	0
592	20241126	101200	5169896	1903	1903	1903	1903	51
593	20241126	101100	5072843	1903	1903	1903	1903	0
594	20241126	101000	5072843	1903	1903	1903	1903	1
595	20241126	100900	5070940	1903	1902	1903	1902	3
596	20241126	100800	5065233	1903	1903	1903	1903	0
597	20241126	100700	5065233	1903	1903	1903	1903	3
598	20241126	100600	5059524	1903	1903	1903	1903	10
599	20241126	100500	5040494	1903	1903	1903	1903	0
600	20241126	100400	5040494	1903	1903	1903	1903	82
601	20241126	100300	4884448	1901	1903	1903	1901	1693
602	20241126	100200	1664094	1904	1904	1904	1904	0
603	20241126	100100	1664094	1904	1904	1904	1904	0
604	20241126	100000	1664094	1904	1904	1904	1904	0
605	20241126	095900	1664094	1904	1904	1904	1904	0
606	20241126	095800	1664094	1904	1905	1905	1904	98
607	20241126	095700	1477463	1909	1909	1909	1909	0
608	20241126	095600	1477463	1909	1909	1909	1909	0
609	20241126	095500	1477463	1909	1909	1909	1909	0
610	20241126	095400	1477463	1909	1909	1909	1909	0
611	20241126	095300	1477463	1909	1909	1909	1909	0
612	20241126	095200	1477463	1909	1909	1909	1909	0
613	20241126	095100	1477463	1909	1909	1909	1909	0
614	20241126	095000	1477463	1909	1909	1909	1909	0
615	20241126	094900	1477463	1909	1909	1909	1909	0
616	20241126	094800	1477463	1909	1909	1909	1909	0
617	20241126	094700	1477463	1909	1909	1909	1909	0
618	20241126	094600	1477463	1909	1909	1909	1909	0
619	20241126	094500	1477463	1909	1909	1909	1909	1
620	20241126	094400	1475554	1909	1909	1909	1909	0
621	20241126	094300	1475554	1909	1906	1909	1906	12
622	20241126	094200	1452652	1909	1909	1909	1909	0
623	20241126	094100	1452652	1909	1906	1909	1906	2
624	20241126	094000	1448837	1909	1909	1909	1909	0
625	20241126	093900	1448837	1909	1909	1909	1909	0
626	20241126	093800	1448837	1909	1905	1909	1905	82
627	20241126	093700	1292423	1908	1908	1908	1908	0
628	20241126	093600	1292423	1908	1908	1908	1908	0
629	20241126	093500	1292423	1908	1904	1908	1904	22
630	20241126	093400	1250511	1909	1909	1909	1909	0
631	20241126	093300	1250511	1909	1904	1909	1904	21
632	20241126	093200	1210522	1909	1909	1909	1909	0
633	20241126	093100	1210522	1909	1908	1909	1908	101
634	20241126	093000	1017813	1909	1904	1909	1904	105
635	20241126	092900	817579	1904	1904	1904	1904	0
636	20241126	092800	817579	1904	1904	1905	1904	36
637	20241126	092700	749034	1903	1903	1903	1903	0
638	20241126	092600	749034	1903	1903	1903	1903	20
639	20241126	092500	710974	1904	1904	1904	1904	0
640	20241126	092400	710974	1904	1904	1904	1904	20
641	20241126	092300	672894	1902	1902	1902	1902	10
642	20241126	092200	653874	1901	1900	1901	1900	100
643	20241126	092100	463824	1891	1891	1891	1891	0
644	20241126	092000	463824	1891	1891	1891	1891	0
645	20241126	091900	463824	1891	1891	1891	1891	0
646	20241126	091800	463824	1891	1891	1891	1891	0
647	20241126	091700	463824	1891	1891	1891	1891	0
648	20241126	091600	463824	1891	1891	1891	1891	0
649	20241126	091500	463824	1891	1891	1891	1891	0
650	20241126	091400	463824	1891	1894	1894	1891	212
651	20241126	091300	62592	1890	1890	1890	1890	0
652	20241126	091200	62592	1890	1890	1890	1890	0
653	20241126	091100	62592	1890	1890	1890	1890	0
654	20241126	091000	62592	1890	1890	1890	1890	0
655	20241126	090900	62592	1890	1890	1890	1890	0
656	20241126	090800	62592	1890	1890	1890	1890	0
657	20241126	090700	62592	1890	1890	1890	1890	0
658	20241126	090600	62592	1890	1890	1890	1890	0
659	20241126	090500	62592	1890	1890	1890	1890	0
660	20241126	090400	62592	1890	1890	1890	1890	0
661	20241126	090300	62592	1890	1890	1890	1890	0
662	20241126	090200	62592	1890	1890	1890	1890	0
663	20241126	090100	62592	1890	1896	1896	1890	3
664	20241126	090000	56910	1897	1897	1897	1897	30