KissMeData/232530/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205200	9061615	4150	4150	4150	4150	95
3	20241126	205100	9061615	4150	4150	4150	4150	0
4	20241126	205000	9061615	4150	4150	4150	4150	0
5	20241126	204900	9061615	4150	4150	4150	4150	0
6	20241126	204800	9061615	4150	4150	4150	4150	0
7	20241126	204700	9061615	4150	4150	4150	4150	0
8	20241126	204600	9061615	4150	4150	4150	4150	0
9	20241126	204500	9061615	4150	4150	4150	4150	0
10	20241126	204400	9061615	4150	4150	4150	4150	0
11	20241126	204300	9061615	4150	4150	4150	4150	0
12	20241126	204200	9061615	4150	4150	4150	4150	0
13	20241126	204100	9061615	4150	4150	4150	4150	0
14	20241126	204000	9061615	4150	4150	4150	4150	0
15	20241126	203900	9061615	4150	4150	4150	4150	0
16	20241126	203800	9061615	4150	4150	4150	4150	0
17	20241126	203700	9061615	4150	4150	4150	4150	0
18	20241126	203600	9061615	4150	4150	4150	4150	0
19	20241126	203500	9061615	4150	4150	4150	4150	0
20	20241126	203400	9061615	4150	4150	4150	4150	0
21	20241126	203300	9061615	4150	4150	4150	4150	0
22	20241126	203200	9061615	4150	4150	4150	4150	0
23	20241126	203100	9061615	4150	4150	4150	4150	0
24	20241126	203000	9061615	4150	4150	4150	4150	0
25	20241126	202900	9061615	4150	4150	4150	4150	0
26	20241126	202800	9061615	4150	4150	4150	4150	0
27	20241126	202700	9061615	4150	4150	4150	4150	0
28	20241126	202600	9061615	4150	4150	4150	4150	0
29	20241126	202500	9061615	4150	4150	4150	4150	0
30	20241126	202400	9061615	4150	4150	4150	4150	0
31	20241126	202300	9061615	4150	4150	4150	4150	0
32	20241126	202200	9061615	4150	4150	4150	4150	95
33	20241126	202100	9061615	4150	4150	4150	4150	0
34	20241126	202000	9061615	4150	4150	4150	4150	0
35	20241126	201900	9061615	4150	4150	4150	4150	0
36	20241126	201800	9061615	4150	4150	4150	4150	0
37	20241126	201700	9061615	4150	4150	4150	4150	0
38	20241126	201600	9061615	4150	4150	4150	4150	0
39	20241126	201500	9061615	4150	4150	4150	4150	0
40	20241126	201400	9061615	4150	4150	4150	4150	0
41	20241126	201300	9061615	4150	4150	4150	4150	0
42	20241126	201200	9061615	4150	4150	4150	4150	0
43	20241126	201100	9061615	4150	4150	4150	4150	0
44	20241126	201000	9061615	4150	4150	4150	4150	0
45	20241126	200900	9061615	4150	4150	4150	4150	0
46	20241126	200800	9061615	4150	4150	4150	4150	0
47	20241126	200700	9061615	4150	4150	4150	4150	0
48	20241126	200600	9061615	4150	4150	4150	4150	0
49	20241126	200500	9061615	4150	4150	4150	4150	0
50	20241126	200400	9061615	4150	4150	4150	4150	0
51	20241126	200300	9061615	4150	4150	4150	4150	0
52	20241126	200200	9061615	4150	4150	4150	4150	0
53	20241126	200100	9061615	4150	4150	4150	4150	0
54	20241126	200000	9061615	4150	4150	4150	4150	0
55	20241126	195900	9061615	4150	4150	4150	4150	0
56	20241126	195800	9061615	4150	4150	4150	4150	0
57	20241126	195700	9061615	4150	4150	4150	4150	0
58	20241126	195600	9061615	4150	4150	4150	4150	0
59	20241126	195500	9061615	4150	4150	4150	4150	0
60	20241126	195400	9061615	4150	4150	4150	4150	0
61	20241126	195300	9061615	4150	4150	4150	4150	0
62	20241126	195200	9061615	4150	4150	4150	4150	95
63	20241126	195100	9061615	4150	4150	4150	4150	0
64	20241126	195000	9061615	4150	4150	4150	4150	0
65	20241126	194900	9061615	4150	4150	4150	4150	0
66	20241126	194800	9061615	4150	4150	4150	4150	0
67	20241126	194700	9061615	4150	4150	4150	4150	0
68	20241126	194600	9061615	4150	4150	4150	4150	0
69	20241126	194500	9061615	4150	4150	4150	4150	0
70	20241126	194400	9061615	4150	4150	4150	4150	0
71	20241126	194300	9061615	4150	4150	4150	4150	0
72	20241126	194200	9061615	4150	4150	4150	4150	0
73	20241126	194100	9061615	4150	4150	4150	4150	0
74	20241126	194000	9061615	4150	4150	4150	4150	0
75	20241126	193900	9061615	4150	4150	4150	4150	0
76	20241126	193800	9061615	4150	4150	4150	4150	0
77	20241126	193700	9061615	4150	4150	4150	4150	0
78	20241126	193600	9061615	4150	4150	4150	4150	0
79	20241126	193500	9061615	4150	4150	4150	4150	0
80	20241126	193400	9061615	4150	4150	4150	4150	0
81	20241126	193300	9061615	4150	4150	4150	4150	0
82	20241126	193200	9061615	4150	4150	4150	4150	0
83	20241126	193100	9061615	4150	4150	4150	4150	0
84	20241126	193000	9061615	4150	4150	4150	4150	0
85	20241126	192900	9061615	4150	4150	4150	4150	0
86	20241126	192800	9061615	4150	4150	4150	4150	0
87	20241126	192700	9061615	4150	4150	4150	4150	0
88	20241126	192600	9061615	4150	4150	4150	4150	0
89	20241126	192500	9061615	4150	4150	4150	4150	0
90	20241126	192400	9061615	4150	4150	4150	4150	0
91	20241126	192300	9061615	4150	4150	4150	4150	0
92	20241126	192200	9061615	4150	4150	4150	4150	95
93	20241126	192100	9061615	4150	4150	4150	4150	0
94	20241126	192000	9061615	4150	4150	4150	4150	0
95	20241126	191900	9061615	4150	4150	4150	4150	0
96	20241126	191800	9061615	4150	4150	4150	4150	0
97	20241126	191700	9061615	4150	4150	4150	4150	0
98	20241126	191600	9061615	4150	4150	4150	4150	0
99	20241126	191500	9061615	4150	4150	4150	4150	0
100	20241126	191400	9061615	4150	4150	4150	4150	0
101	20241126	191300	9061615	4150	4150	4150	4150	0
102	20241126	191200	9061615	4150	4150	4150	4150	0
103	20241126	191100	9061615	4150	4150	4150	4150	0
104	20241126	191000	9061615	4150	4150	4150	4150	0
105	20241126	190900	9061615	4150	4150	4150	4150	0
106	20241126	190800	9061615	4150	4150	4150	4150	0
107	20241126	190700	9061615	4150	4150	4150	4150	0
108	20241126	190600	9061615	4150	4150	4150	4150	0
109	20241126	190500	9061615	4150	4150	4150	4150	0
110	20241126	190400	9061615	4150	4150	4150	4150	0
111	20241126	190300	9061615	4150	4150	4150	4150	0
112	20241126	190200	9061615	4150	4150	4150	4150	0
113	20241126	190100	9061615	4150	4150	4150	4150	0
114	20241126	190000	9061615	4150	4150	4150	4150	0
115	20241126	185900	9061615	4150	4150	4150	4150	0
116	20241126	185800	9061615	4150	4150	4150	4150	0
117	20241126	185700	9061615	4150	4150	4150	4150	0
118	20241126	185600	9061615	4150	4150	4150	4150	0
119	20241126	185500	9061615	4150	4150	4150	4150	0
120	20241126	185400	9061615	4150	4150	4150	4150	0
121	20241126	185300	9061615	4150	4150	4150	4150	0
122	20241126	185200	9061615	4150	4150	4150	4150	95
123	20241126	185100	9061615	4150	4150	4150	4150	0
124	20241126	185000	9061615	4150	4150	4150	4150	0
125	20241126	184900	9061615	4150	4150	4150	4150	0
126	20241126	184800	9061615	4150	4150	4150	4150	0
127	20241126	184700	9061615	4150	4150	4150	4150	0
128	20241126	184600	9061615	4150	4150	4150	4150	0
129	20241126	184500	9061615	4150	4150	4150	4150	0
130	20241126	184400	9061615	4150	4150	4150	4150	0
131	20241126	184300	9061615	4150	4150	4150	4150	0
132	20241126	184200	9061615	4150	4150	4150	4150	0
133	20241126	184100	9061615	4150	4150	4150	4150	0
134	20241126	184000	9061615	4150	4150	4150	4150	0
135	20241126	183900	9061615	4150	4150	4150	4150	0
136	20241126	183800	9061615	4150	4150	4150	4150	0
137	20241126	183700	9061615	4150	4150	4150	4150	0
138	20241126	183600	9061615	4150	4150	4150	4150	0
139	20241126	183500	9061615	4150	4150	4150	4150	0
140	20241126	183400	9061615	4150	4150	4150	4150	0
141	20241126	183300	9061615	4150	4150	4150	4150	0
142	20241126	183200	9061615	4150	4150	4150	4150	0
143	20241126	183100	9061615	4150	4150	4150	4150	0
144	20241126	183000	9061615	4150	4150	4150	4150	0
145	20241126	182900	9061615	4150	4150	4150	4150	0
146	20241126	182800	9061615	4150	4150	4150	4150	0
147	20241126	182700	9061615	4150	4150	4150	4150	0
148	20241126	182600	9061615	4150	4150	4150	4150	0
149	20241126	182500	9061615	4150	4150	4150	4150	0
150	20241126	182400	9061615	4150	4150	4150	4150	0
151	20241126	182300	9061615	4150	4150	4150	4150	0
152	20241126	182200	9061615	4150	4150	4150	4150	95
153	20241126	182100	9061615	4150	4150	4150	4150	0
154	20241126	182000	9061615	4150	4150	4150	4150	0
155	20241126	181900	9061615	4150	4150	4150	4150	0
156	20241126	181800	9061615	4150	4150	4150	4150	0
157	20241126	181700	9061615	4150	4150	4150	4150	0
158	20241126	181600	9061615	4150	4150	4150	4150	0
159	20241126	181500	9061615	4150	4150	4150	4150	0
160	20241126	181400	9061615	4150	4150	4150	4150	0
161	20241126	181300	9061615	4150	4150	4150	4150	0
162	20241126	181200	9061615	4150	4150	4150	4150	0
163	20241126	181100	9061615	4150	4150	4150	4150	0
164	20241126	181000	9061615	4150	4150	4150	4150	0
165	20241126	180900	9061615	4150	4150	4150	4150	0
166	20241126	180800	9061615	4150	4150	4150	4150	0
167	20241126	180700	9061615	4150	4150	4150	4150	0
168	20241126	180600	9061615	4150	4150	4150	4150	0
169	20241126	180500	9061615	4150	4150	4150	4150	0
170	20241126	180400	9061615	4150	4150	4150	4150	0
171	20241126	180300	9061615	4150	4150	4150	4150	0
172	20241126	180200	9061615	4150	4150	4150	4150	0
173	20241126	180100	9061615	4150	4150	4150	4150	0
174	20241126	180000	9061615	4150	4150	4150	4150	0
175	20241126	175900	9061615	4150	4150	4150	4150	0
176	20241126	175800	9061615	4150	4150	4150	4150	0
177	20241126	175700	9061615	4150	4150	4150	4150	0
178	20241126	175600	9061615	4150	4150	4150	4150	0
179	20241126	175500	9061615	4150	4150	4150	4150	0
180	20241126	175400	9061615	4150	4150	4150	4150	0
181	20241126	175300	9061615	4150	4150	4150	4150	0
182	20241126	175200	9061615	4150	4150	4150	4150	95
183	20241126	175100	9061615	4150	4150	4150	4150	0
184	20241126	175000	9061615	4150	4150	4150	4150	0
185	20241126	174900	9061615	4150	4150	4150	4150	0
186	20241126	174800	9061615	4150	4150	4150	4150	0
187	20241126	174700	9061615	4150	4150	4150	4150	0
188	20241126	174600	9061615	4150	4150	4150	4150	0
189	20241126	174500	9061615	4150	4150	4150	4150	0
190	20241126	174400	9061615	4150	4150	4150	4150	0
191	20241126	174300	9061615	4150	4150	4150	4150	0
192	20241126	174200	9061615	4150	4150	4150	4150	0
193	20241126	174100	9061615	4150	4150	4150	4150	0
194	20241126	174000	9061615	4150	4150	4150	4150	0
195	20241126	173900	9061615	4150	4150	4150	4150	0
196	20241126	173800	9061615	4150	4150	4150	4150	0
197	20241126	173700	9061615	4150	4150	4150	4150	0
198	20241126	173600	9061615	4150	4150	4150	4150	0
199	20241126	173500	9061615	4150	4150	4150	4150	0
200	20241126	173400	9061615	4150	4150	4150	4150	0
201	20241126	173300	9061615	4150	4150	4150	4150	0
202	20241126	173200	9061615	4150	4150	4150	4150	0
203	20241126	173100	9061615	4150	4150	4150	4150	0
204	20241126	173000	9061615	4150	4150	4150	4150	0
205	20241126	172900	9061615	4150	4150	4150	4150	0
206	20241126	172800	9061615	4150	4150	4150	4150	0
207	20241126	172700	9061615	4150	4150	4150	4150	0
208	20241126	172600	9061615	4150	4150	4150	4150	0
209	20241126	172500	9061615	4150	4150	4150	4150	0
210	20241126	172400	9061615	4150	4150	4150	4150	0
211	20241126	172300	9061615	4150	4150	4150	4150	0
212	20241126	172200	9061615	4150	4150	4150	4150	95
213	20241126	172100	9061615	4150	4150	4150	4150	0
214	20241126	172000	9061615	4150	4150	4150	4150	0
215	20241126	171900	9061615	4150	4150	4150	4150	0
216	20241126	171800	9061615	4150	4150	4150	4150	0
217	20241126	171700	9061615	4150	4150	4150	4150	0
218	20241126	171600	9061615	4150	4150	4150	4150	0
219	20241126	171500	9061615	4150	4150	4150	4150	0
220	20241126	171400	9061615	4150	4150	4150	4150	0
221	20241126	171300	9061615	4150	4150	4150	4150	0
222	20241126	171200	9061615	4150	4150	4150	4150	0
223	20241126	171100	9061615	4150	4150	4150	4150	0
224	20241126	171000	9061615	4150	4150	4150	4150	0
225	20241126	170900	9061615	4150	4150	4150	4150	0
226	20241126	170800	9061615	4150	4150	4150	4150	0
227	20241126	170700	9061615	4150	4150	4150	4150	0
228	20241126	170600	9061615	4150	4150	4150	4150	0
229	20241126	170500	9061615	4150	4150	4150	4150	0
230	20241126	170400	9061615	4150	4150	4150	4150	0
231	20241126	170300	9061615	4150	4150	4150	4150	0
232	20241126	170200	9061615	4150	4150	4150	4150	0
233	20241126	170100	9061615	4150	4150	4150	4150	0
234	20241126	170000	9061615	4150	4150	4150	4150	0
235	20241126	165900	9061615	4150	4150	4150	4150	0
236	20241126	165800	9061615	4150	4150	4150	4150	0
237	20241126	165700	9061615	4150	4150	4150	4150	0
238	20241126	165600	9061615	4150	4150	4150	4150	0
239	20241126	165500	9061615	4150	4150	4150	4150	0
240	20241126	165400	9061615	4150	4150	4150	4150	0
241	20241126	165300	9061615	4150	4150	4150	4150	0
242	20241126	165200	9061615	4150	4150	4150	4150	95
243	20241126	165100	9061615	4150	4150	4150	4150	0
244	20241126	165000	9061615	4150	4150	4150	4150	0
245	20241126	164900	9061615	4150	4150	4150	4150	0
246	20241126	164800	9061615	4150	4150	4150	4150	0
247	20241126	164700	9061615	4150	4150	4150	4150	0
248	20241126	164600	9061615	4150	4150	4150	4150	0
249	20241126	164500	9061615	4150	4150	4150	4150	0
250	20241126	164400	9061615	4150	4150	4150	4150	0
251	20241126	164300	9061615	4150	4150	4150	4150	0
252	20241126	164200	9061615	4150	4150	4150	4150	0
253	20241126	164100	9061615	4150	4150	4150	4150	0
254	20241126	164000	9061615	4150	4150	4150	4150	0
255	20241126	163900	9061615	4150	4150	4150	4150	0
256	20241126	163800	9061615	4150	4150	4150	4150	0
257	20241126	163700	9061615	4150	4150	4150	4150	0
258	20241126	163600	9061615	4150	4150	4150	4150	0
259	20241126	163500	9061615	4150	4150	4150	4150	0
260	20241126	163400	9061615	4150	4150	4150	4150	0
261	20241126	163300	9061615	4150	4150	4150	4150	0
262	20241126	163200	9061615	4150	4150	4150	4150	0
263	20241126	163100	9061615	4150	4150	4150	4150	0
264	20241126	163000	9061615	4150	4150	4150	4150	0
265	20241126	162900	9061615	4150	4150	4150	4150	0
266	20241126	162800	9061615	4150	4150	4150	4150	0
267	20241126	162700	9061615	4150	4150	4150	4150	0
268	20241126	162600	9061615	4150	4150	4150	4150	0
269	20241126	162500	9061615	4150	4150	4150	4150	0
270	20241126	162400	9061615	4150	4150	4150	4150	0
271	20241126	162300	9061615	4150	4150	4150	4150	0
272	20241126	162200	9061615	4150	4150	4150	4150	95
273	20241126	162100	9061615	4150	4150	4150	4150	0
274	20241126	162000	9061615	4150	4150	4150	4150	0
275	20241126	161900	9061615	4150	4150	4150	4150	0
276	20241126	161800	9061615	4150	4150	4150	4150	0
277	20241126	161700	9061615	4150	4150	4150	4150	0
278	20241126	161600	9061615	4150	4150	4150	4150	0
279	20241126	161500	9061615	4150	4150	4150	4150	0
280	20241126	161400	9061615	4150	4150	4150	4150	0
281	20241126	161300	9061615	4150	4150	4150	4150	0
282	20241126	161200	9061615	4150	4150	4150	4150	0
283	20241126	161100	9061615	4150	4150	4150	4150	0
284	20241126	161000	9061615	4150	4150	4150	4150	0
285	20241126	160900	9061615	4150	4150	4150	4150	0
286	20241126	160800	9061615	4150	4150	4150	4150	0
287	20241126	160700	9061615	4150	4150	4150	4150	0
288	20241126	160600	9061615	4150	4150	4150	4150	0
289	20241126	160500	9061615	4150	4150	4150	4150	0
290	20241126	160400	9061615	4150	4150	4150	4150	0
291	20241126	160300	9061615	4150	4150	4150	4150	0
292	20241126	160200	9061615	4150	4150	4150	4150	0
293	20241126	160100	9061615	4150	4150	4150	4150	0
294	20241126	160000	9061615	4150	4150	4150	4150	0
295	20241126	155900	9061615	4150	4150	4150	4150	0
296	20241126	155800	9061615	4150	4150	4150	4150	0
297	20241126	155700	9061615	4150	4150	4150	4150	0
298	20241126	155600	9061615	4150	4150	4150	4150	0
299	20241126	155500	9061615	4150	4150	4150	4150	0
300	20241126	155400	9061615	4150	4150	4150	4150	0
301	20241126	155300	9061615	4150	4150	4150	4150	0
302	20241126	155200	9061615	4150	4150	4150	4150	95
303	20241126	155100	9061615	4150	4150	4150	4150	0
304	20241126	155000	9061615	4150	4150	4150	4150	0
305	20241126	154900	9061615	4150	4150	4150	4150	0
306	20241126	154800	9061615	4150	4150	4150	4150	0
307	20241126	154700	9061615	4150	4150	4150	4150	0
308	20241126	154600	9061615	4150	4150	4150	4150	0
309	20241126	154500	9061615	4150	4150	4150	4150	0
310	20241126	154400	9061615	4150	4150	4150	4150	0
311	20241126	154300	9061615	4150	4150	4150	4150	0
312	20241126	154200	9061615	4150	4150	4150	4150	0
313	20241126	154100	9061615	4150	4150	4150	4150	0
314	20241126	154000	9061615	4150	4150	4150	4150	0
315	20241126	153900	9061615	4150	4150	4150	4150	0
316	20241126	153800	9061615	4150	4150	4150	4150	0
317	20241126	153700	9061615	4150	4150	4150	4150	0
318	20241126	153600	9061615	4150	4150	4150	4150	0
319	20241126	153500	9061615	4150	4150	4150	4150	0
320	20241126	153400	9061615	4150	4150	4150	4150	0
321	20241126	153300	9061615	4150	4150	4150	4150	0
322	20241126	153200	9061615	4150	4150	4150	4150	0
323	20241126	153100	9061615	4150	4150	4150	4150	0
324	20241126	153000	9061615	4150	4150	4150	4150	95
325	20241126	152900	8667365	4155	4155	4155	4155	0
326	20241126	152800	8667365	4155	4155	4155	4155	0
327	20241126	152700	8667365	4155	4155	4155	4155	0
328	20241126	152600	8667365	4155	4155	4155	4155	0
329	20241126	152500	8667365	4155	4155	4155	4155	0
330	20241126	152400	8667365	4155	4155	4155	4155	0
331	20241126	152300	8667365	4155	4155	4155	4155	0
332	20241126	152200	8667365	4155	4155	4155	4155	0
333	20241126	152100	8667365	4155	4155	4155	4155	0
334	20241126	152000	8667365	4155	4155	4155	4155	0
335	20241126	151900	8667365	4155	4155	4155	4155	0
336	20241126	151800	8667365	4155	4155	4155	4155	0
337	20241126	151700	8667365	4155	4155	4155	4155	0
338	20241126	151600	8667365	4155	4155	4155	4155	0
339	20241126	151500	8667365	4155	4155	4155	4155	0
340	20241126	151400	8667365	4155	4155	4155	4155	0
341	20241126	151300	8667365	4155	4155	4155	4155	0
342	20241126	151200	8667365	4155	4155	4155	4155	0
343	20241126	151100	8667365	4155	4155	4155	4155	0
344	20241126	151000	8667365	4155	4155	4155	4155	0
345	20241126	150900	8667365	4155	4155	4155	4155	0
346	20241126	150800	8667365	4155	4155	4155	4155	0
347	20241126	150700	8667365	4155	4155	4155	4155	0
348	20241126	150600	8667365	4155	4155	4155	4155	0
349	20241126	150500	8667365	4155	4155	4155	4155	0
350	20241126	150400	8667365	4155	4155	4155	4155	1
351	20241126	150300	8663210	4155	4155	4155	4155	0
352	20241126	150200	8663210	4155	4155	4155	4155	0
353	20241126	150100	8663210	4155	4155	4155	4155	0
354	20241126	150000	8663210	4155	4155	4155	4155	0
355	20241126	145900	8663210	4155	4155	4155	4155	0
356	20241126	145800	8663210	4155	4155	4155	4155	0
357	20241126	145700	8663210	4155	4155	4155	4155	0
358	20241126	145600	8663210	4155	4155	4155	4155	0
359	20241126	145500	8663210	4155	4155	4155	4155	0
360	20241126	145400	8663210	4155	4155	4155	4155	0
361	20241126	145300	8663210	4155	4155	4155	4155	0
362	20241126	145200	8663210	4155	4155	4155	4155	0
363	20241126	145100	8663210	4155	4155	4155	4155	0
364	20241126	145000	8663210	4155	4155	4155	4155	0
365	20241126	144900	8663210	4155	4155	4155	4155	0
366	20241126	144800	8663210	4155	4155	4155	4155	0
367	20241126	144700	8663210	4155	4155	4155	4155	0
368	20241126	144600	8663210	4155	4155	4155	4155	0
369	20241126	144500	8663210	4155	4155	4155	4155	0
370	20241126	144400	8663210	4155	4155	4155	4155	0
371	20241126	144300	8663210	4155	4155	4155	4155	1
372	20241126	144200	8659055	4150	4150	4150	4150	0
373	20241126	144100	8659055	4150	4150	4150	4150	0
374	20241126	144000	8659055	4150	4150	4150	4150	0
375	20241126	143900	8659055	4150	4150	4150	4150	0
376	20241126	143800	8659055	4150	4150	4150	4150	0
377	20241126	143700	8659055	4150	4150	4150	4150	0
378	20241126	143600	8659055	4150	4150	4150	4150	0
379	20241126	143500	8659055	4150	4150	4150	4150	0
380	20241126	143400	8659055	4150	4150	4150	4150	0
381	20241126	143300	8659055	4150	4150	4150	4150	0
382	20241126	143200	8659055	4150	4150	4150	4150	0
383	20241126	143100	8659055	4150	4150	4150	4150	0
384	20241126	143000	8659055	4150	4150	4150	4150	0
385	20241126	142900	8659055	4150	4150	4150	4150	0
386	20241126	142800	8659055	4150	4150	4150	4150	0
387	20241126	142700	8659055	4150	4150	4150	4150	0
388	20241126	142600	8659055	4150	4150	4150	4150	0
389	20241126	142500	8659055	4150	4150	4150	4150	0
390	20241126	142400	8659055	4150	4150	4150	4150	0
391	20241126	142300	8659055	4150	4150	4150	4150	0
392	20241126	142200	8659055	4150	4150	4150	4150	0
393	20241126	142100	8659055	4150	4150	4150	4150	0
394	20241126	142000	8659055	4150	4150	4150	4150	0
395	20241126	141900	8659055	4150	4150	4150	4150	0
396	20241126	141800	8659055	4150	4150	4150	4150	0
397	20241126	141700	8659055	4150	4150	4150	4150	0
398	20241126	141600	8659055	4150	4150	4150	4150	0
399	20241126	141500	8659055	4150	4150	4150	4150	0
400	20241126	141400	8659055	4150	4150	4150	4150	0
401	20241126	141300	8659055	4150	4150	4150	4150	0
402	20241126	141200	8659055	4150	4150	4150	4150	0
403	20241126	141100	8659055	4150	4150	4150	4150	0
404	20241126	141000	8659055	4150	4150	4150	4150	0
405	20241126	140900	8659055	4150	4150	4150	4150	0
406	20241126	140800	8659055	4150	4150	4150	4150	0
407	20241126	140700	8659055	4150	4150	4150	4150	0
408	20241126	140600	8659055	4150	4150	4150	4150	0
409	20241126	140500	8659055	4150	4150	4150	4150	0
410	20241126	140400	8659055	4150	4150	4150	4150	0
411	20241126	140300	8659055	4150	4150	4150	4150	0
412	20241126	140200	8659055	4150	4150	4150	4150	0
413	20241126	140100	8659055	4150	4150	4150	4150	0
414	20241126	140000	8659055	4150	4150	4150	4150	0
415	20241126	135900	8659055	4150	4150	4150	4150	0
416	20241126	135800	8659055	4150	4150	4150	4150	0
417	20241126	135700	8659055	4150	4150	4150	4150	0
418	20241126	135600	8659055	4150	4150	4150	4150	0
419	20241126	135500	8659055	4150	4150	4150	4150	0
420	20241126	135400	8659055	4150	4150	4150	4150	0
421	20241126	135300	8659055	4150	4150	4150	4150	0
422	20241126	135200	8659055	4150	4150	4150	4150	0
423	20241126	135100	8659055	4150	4150	4150	4150	0
424	20241126	135000	8659055	4150	4150	4150	4150	0
425	20241126	134900	8659055	4150	4150	4150	4150	0
426	20241126	134800	8659055	4150	4150	4150	4150	0
427	20241126	134700	8659055	4150	4150	4150	4150	0
428	20241126	134600	8659055	4150	4150	4150	4150	0
429	20241126	134500	8659055	4150	4150	4150	4150	0
430	20241126	134400	8659055	4150	4150	4150	4150	0
431	20241126	134300	8659055	4150	4150	4150	4150	0
432	20241126	134200	8659055	4150	4150	4150	4150	0
433	20241126	134100	8659055	4150	4150	4150	4150	0
434	20241126	134000	8659055	4150	4150	4150	4150	0
435	20241126	133900	8659055	4150	4150	4150	4150	0
436	20241126	133800	8659055	4150	4150	4150	4150	0
437	20241126	133700	8659055	4150	4150	4150	4150	0
438	20241126	133600	8659055	4150	4150	4150	4150	0
439	20241126	133500	8659055	4150	4150	4150	4150	0
440	20241126	133400	8659055	4150	4150	4150	4150	0
441	20241126	133300	8659055	4150	4150	4150	4150	0
442	20241126	133200	8659055	4150	4150	4150	4150	0
443	20241126	133100	8659055	4150	4150	4150	4150	0
444	20241126	133000	8659055	4150	4150	4150	4150	0
445	20241126	132900	8659055	4150	4150	4150	4150	0
446	20241126	132800	8659055	4150	4150	4150	4150	0
447	20241126	132700	8659055	4150	4150	4150	4150	0
448	20241126	132600	8659055	4150	4150	4150	4150	0
449	20241126	132500	8659055	4150	4150	4150	4150	0
450	20241126	132400	8659055	4150	4150	4150	4150	0
451	20241126	132300	8659055	4150	4150	4150	4150	0
452	20241126	132200	8659055	4150	4150	4150	4150	0
453	20241126	132100	8659055	4150	4150	4150	4150	0
454	20241126	132000	8659055	4150	4150	4150	4150	0
455	20241126	131900	8659055	4150	4150	4150	4150	0
456	20241126	131800	8659055	4150	4150	4150	4150	0
457	20241126	131700	8659055	4150	4150	4150	4150	0
458	20241126	131600	8659055	4150	4150	4150	4150	0
459	20241126	131500	8659055	4150	4150	4150	4150	0
460	20241126	131400	8659055	4150	4150	4150	4150	0
461	20241126	131300	8659055	4150	4150	4150	4150	0
462	20241126	131200	8659055	4150	4150	4150	4150	0
463	20241126	131100	8659055	4150	4150	4150	4150	0
464	20241126	131000	8659055	4150	4150	4150	4150	0
465	20241126	130900	8659055	4150	4150	4150	4150	0
466	20241126	130800	8659055	4150	4150	4150	4150	0
467	20241126	130700	8659055	4150	4150	4150	4150	0
468	20241126	130600	8659055	4150	4150	4150	4150	0
469	20241126	130500	8659055	4150	4150	4150	4150	0
470	20241126	130400	8659055	4150	4150	4150	4150	0
471	20241126	130300	8659055	4150	4150	4150	4150	0
472	20241126	130200	8659055	4150	4150	4150	4150	0
473	20241126	130100	8659055	4150	4150	4150	4150	0
474	20241126	130000	8659055	4150	4150	4150	4150	0
475	20241126	125900	8659055	4150	4150	4150	4150	0
476	20241126	125800	8659055	4150	4150	4150	4150	0
477	20241126	125700	8659055	4150	4150	4150	4150	1022
478	20241126	125600	4417755	4155	4155	4155	4155	0
479	20241126	125500	4417755	4155	4155	4155	4155	0
480	20241126	125400	4417755	4155	4155	4155	4155	0
481	20241126	125300	4417755	4155	4155	4155	4155	0
482	20241126	125200	4417755	4155	4155	4155	4155	3
483	20241126	125100	4405290	4155	4155	4155	4155	0
484	20241126	125000	4405290	4155	4155	4155	4155	0
485	20241126	124900	4405290	4155	4155	4155	4155	0
486	20241126	124800	4405290	4155	4155	4155	4155	0
487	20241126	124700	4405290	4155	4155	4155	4155	0
488	20241126	124600	4405290	4155	4155	4155	4155	0
489	20241126	124500	4405290	4155	4155	4155	4155	0
490	20241126	124400	4405290	4155	4155	4155	4155	0
491	20241126	124300	4405290	4155	4155	4155	4155	0
492	20241126	124200	4405290	4155	4155	4155	4155	0
493	20241126	124100	4405290	4155	4155	4155	4155	900
494	20241126	124000	665790	4155	4155	4155	4155	0
495	20241126	123900	665790	4155	4155	4155	4155	0
496	20241126	123800	665790	4155	4155	4155	4155	0
497	20241126	123700	665790	4155	4155	4155	4155	0
498	20241126	123600	665790	4155	4155	4155	4155	0
499	20241126	123500	665790	4155	4155	4155	4155	0
500	20241126	123400	665790	4155	4155	4155	4155	0
501	20241126	123300	665790	4155	4155	4155	4155	0
502	20241126	123200	665790	4155	4155	4155	4155	0
503	20241126	123100	665790	4155	4155	4155	4155	100
504	20241126	123000	250290	4150	4150	4150	4150	0
505	20241126	122900	250290	4150	4150	4150	4150	0
506	20241126	122800	250290	4150	4150	4150	4150	0
507	20241126	122700	250290	4150	4150	4150	4150	0
508	20241126	122600	250290	4150	4150	4150	4150	0
509	20241126	122500	250290	4150	4150	4150	4150	0
510	20241126	122400	250290	4150	4150	4150	4150	0
511	20241126	122300	250290	4150	4150	4150	4150	0
512	20241126	122200	250290	4150	4150	4150	4150	22
513	20241126	122100	158990	4150	4150	4150	4150	0
514	20241126	122000	158990	4150	4150	4150	4150	0
515	20241126	121900	158990	4150	4150	4150	4150	0
516	20241126	121800	158990	4150	4150	4150	4150	0
517	20241126	121700	158990	4150	4150	4150	4150	0
518	20241126	121600	158990	4150	4150	4150	4150	0
519	20241126	121500	158990	4150	4150	4150	4150	0
520	20241126	121400	158990	4150	4150	4150	4150	0
521	20241126	121300	158990	4150	4150	4150	4150	0
522	20241126	121200	158990	4150	4150	4150	4150	0
523	20241126	121100	158990	4150	4150	4150	4150	0
524	20241126	121000	158990	4150	4150	4150	4150	0
525	20241126	120900	158990	4150	4150	4150	4150	0
526	20241126	120800	158990	4150	4150	4150	4150	0
527	20241126	120700	158990	4150	4150	4150	4150	0
528	20241126	120600	158990	4150	4150	4150	4150	0
529	20241126	120500	158990	4150	4150	4150	4150	0
530	20241126	120400	158990	4150	4150	4150	4150	0
531	20241126	120300	158990	4150	4150	4150	4150	0
532	20241126	120200	158990	4150	4150	4150	4150	0
533	20241126	120100	158990	4150	4150	4150	4150	0
534	20241126	120000	158990	4150	4150	4150	4150	24
535	20241126	115900	59390	4240	4240	4240	4240	0
536	20241126	115800	59390	4240	4240	4240	4240	0
537	20241126	115700	59390	4240	4240	4240	4240	0
538	20241126	115600	59390	4240	4240	4240	4240	0
539	20241126	115500	59390	4240	4240	4240	4240	0
540	20241126	115400	59390	4240	4240	4240	4240	0
541	20241126	115300	59390	4240	4240	4240	4240	0
542	20241126	115200	59390	4240	4240	4240	4240	0
543	20241126	115100	59390	4240	4240	4240	4240	0
544	20241126	115000	59390	4240	4240	4240	4240	0
545	20241126	114900	59390	4240	4240	4240	4240	0
546	20241126	114800	59390	4240	4240	4240	4240	0
547	20241126	114700	59390	4240	4240	4240	4240	0
548	20241126	114600	59390	4240	4240	4240	4240	0
549	20241126	114500	59390	4240	4240	4240	4240	0
550	20241126	114400	59390	4240	4240	4240	4240	0
551	20241126	114300	59390	4240	4240	4240	4240	0
552	20241126	114200	59390	4240	4240	4240	4240	0
553	20241126	114100	59390	4240	4240	4240	4240	0
554	20241126	114000	59390	4240	4240	4240	4240	0
555	20241126	113900	59390	4240	4240	4240	4240	0
556	20241126	113800	59390	4240	4240	4240	4240	0
557	20241126	113700	59390	4240	4240	4240	4240	0
558	20241126	113600	59390	4240	4240	4240	4240	0
559	20241126	113500	59390	4240	4240	4240	4240	0
560	20241126	113400	59390	4240	4240	4240	4240	0
561	20241126	113300	59390	4240	4240	4240	4240	0
562	20241126	113200	59390	4240	4240	4240	4240	0
563	20241126	113100	59390	4240	4240	4240	4240	0
564	20241126	113000	59390	4240	4240	4240	4240	0
565	20241126	112900	59390	4240	4240	4240	4240	0
566	20241126	112800	59390	4240	4240	4240	4240	0
567	20241126	112700	59390	4240	4240	4240	4240	0
568	20241126	112600	59390	4240	4240	4240	4240	0
569	20241126	112500	59390	4240	4240	4240	4240	0
570	20241126	112400	59390	4240	4240	4240	4240	0
571	20241126	112300	59390	4240	4240	4240	4240	0
572	20241126	112200	59390	4240	4240	4240	4240	0
573	20241126	112100	59390	4240	4240	4240	4240	0
574	20241126	112000	59390	4240	4240	4240	4240	0
575	20241126	111900	59390	4240	4240	4240	4240	0
576	20241126	111800	59390	4240	4240	4240	4240	0
577	20241126	111700	59390	4240	4240	4240	4240	0
578	20241126	111600	59390	4240	4240	4240	4240	0
579	20241126	111500	59390	4240	4240	4240	4240	0
580	20241126	111400	59390	4240	4240	4240	4240	0
581	20241126	111300	59390	4240	4240	4240	4240	0
582	20241126	111200	59390	4240	4240	4240	4240	0
583	20241126	111100	59390	4240	4240	4240	4240	0
584	20241126	111000	59390	4240	4240	4240	4240	0
585	20241126	110900	59390	4240	4240	4240	4240	0
586	20241126	110800	59390	4240	4240	4240	4240	0
587	20241126	110700	59390	4240	4240	4240	4240	0
588	20241126	110600	59390	4240	4240	4240	4240	0
589	20241126	110500	59390	4240	4240	4240	4240	0
590	20241126	110400	59390	4240	4240	4240	4240	0
591	20241126	110300	59390	4240	4240	4240	4240	11
592	20241126	110200	12750	4240	4240	4240	4240	0
593	20241126	110100	12750	4240	4240	4240	4240	0
594	20241126	110000	12750	4240	4240	4240	4240	0
595	20241126	105900	12750	4240	4240	4240	4240	0
596	20241126	105800	12750	4240	4240	4240	4240	0
597	20241126	105700	12750	4240	4240	4240	4240	0
598	20241126	105600	12750	4240	4240	4240	4240	0
599	20241126	105500	12750	4240	4240	4240	4240	0
600	20241126	105400	12750	4240	4240	4240	4240	0
601	20241126	105300	12750	4240	4240	4240	4240	0
602	20241126	105200	12750	4240	4240	4240	4240	1
603	20241126	105100	8510	4115	4115	4115	4115	0
604	20241126	105000	8510	4115	4115	4115	4115	0
605	20241126	104900	8510	4115	4115	4115	4115	0
606	20241126	104800	8510	4115	4115	4115	4115	0
607	20241126	104700	8510	4115	4115	4115	4115	0
608	20241126	104600	8510	4115	4115	4115	4115	0
609	20241126	104500	8510	4115	4115	4115	4115	0
610	20241126	104400	8510	4115	4115	4115	4115	0
611	20241126	104300	8510	4115	4115	4115	4115	0
612	20241126	104200	8510	4115	4115	4115	4115	0
613	20241126	104100	8510	4115	4115	4115	4115	0
614	20241126	104000	8510	4115	4115	4115	4115	0
615	20241126	103900	8510	4115	4115	4115	4115	0
616	20241126	103800	8510	4115	4115	4115	4115	0
617	20241126	103700	8510	4115	4115	4115	4115	0
618	20241126	103600	8510	4115	4115	4115	4115	0
619	20241126	103500	8510	4115	4115	4115	4115	0
620	20241126	103400	8510	4115	4115	4115	4115	0
621	20241126	103300	8510	4115	4115	4115	4115	0
622	20241126	103200	8510	4115	4115	4115	4115	1
623	20241126	103100	4395	4395	4395	4395	4395	0
624	20241126	103000	4395	4395	4395	4395	4395	0
625	20241126	102900	4395	4395	4395	4395	4395	0
626	20241126	102800	4395	4395	4395	4395	4395	0
627	20241126	102700	4395	4395	4395	4395	4395	0
628	20241126	102600	4395	4395	4395	4395	4395	0
629	20241126	102500	4395	4395	4395	4395	4395	0
630	20241126	102400	4395	4395	4395	4395	4395	0
631	20241126	102300	4395	4395	4395	4395	4395	0
632	20241126	102200	4395	4395	4395	4395	4395	0
633	20241126	102100	4395	4395	4395	4395	4395	0
634	20241126	102000	4395	4395	4395	4395	4395	0
635	20241126	101900	4395	4395	4395	4395	4395	0
636	20241126	101800	4395	4395	4395	4395	4395	0
637	20241126	101700	4395	4395	4395	4395	4395	0
638	20241126	101600	4395	4395	4395	4395	4395	0
639	20241126	101500	4395	4395	4395	4395	4395	0
640	20241126	101400	4395	4395	4395	4395	4395	0
641	20241126	101300	4395	4395	4395	4395	4395	0
642	20241126	101200	4395	4395	4395	4395	4395	0
643	20241126	101100	4395	4395	4395	4395	4395	0
644	20241126	101000	4395	4395	4395	4395	4395	0
645	20241126	100900	4395	4395	4395	4395	4395	0
646	20241126	100800	4395	4395	4395	4395	4395	0
647	20241126	100700	4395	4395	4395	4395	4395	0
648	20241126	100600	4395	4395	4395	4395	4395	0
649	20241126	100500	4395	4395	4395	4395	4395	0
650	20241126	100400	4395	4395	4395	4395	4395	0
651	20241126	100300	4395	4395	4395	4395	4395	0
652	20241126	100200	4395	4395	4395	4395	4395	0
653	20241126	100100	4395	4395	4395	4395	4395	0
654	20241126	100000	4395	4395	4395	4395	4395	0
655	20241126	095900	4395	4395	4395	4395	4395	0
656	20241126	095800	4395	4395	4395	4395	4395	0
657	20241126	095700	4395	4395	4395	4395	4395	0
658	20241126	095600	4395	4395	4395	4395	4395	0
659	20241126	095500	4395	4395	4395	4395	4395	0
660	20241126	095400	4395	4395	4395	4395	4395	0
661	20241126	095300	4395	4395	4395	4395	4395	0
662	20241126	095200	4395	4395	4395	4395	4395	0
663	20241126	095100	4395	4395	4395	4395	4395	0
664	20241126	095000	4395	4395	4395	4395	4395	0
665	20241126	094900	4395	4395	4395	4395	4395	0
666	20241126	094800	4395	4395	4395	4395	4395	0
667	20241126	094700	4395	4395	4395	4395	4395	0
668	20241126	094600	4395	4395	4395	4395	4395	0
669	20241126	094500	4395	4395	4395	4395	4395	0
670	20241126	094400	4395	4395	4395	4395	4395	0
671	20241126	094300	4395	4395	4395	4395	4395	0
672	20241126	094200	4395	4395	4395	4395	4395	0
673	20241126	094100	4395	4395	4395	4395	4395	0
674	20241126	094000	4395	4395	4395	4395	4395	0
675	20241126	093900	4395	4395	4395	4395	4395	0
676	20241126	093800	4395	4395	4395	4395	4395	0
677	20241126	093700	4395	4395	4395	4395	4395	0
678	20241126	093600	4395	4395	4395	4395	4395	0
679	20241126	093500	4395	4395	4395	4395	4395	0
680	20241126	093400	4395	4395	4395	4395	4395	0
681	20241126	093300	4395	4395	4395	4395	4395	0
682	20241126	093200	4395	4395	4395	4395	4395	0
683	20241126	093100	4395	4395	4395	4395	4395	0
684	20241126	093000	4395	4395	4395	4395	4395	0
685	20241126	092900	4395	4395	4395	4395	4395	0
686	20241126	092800	4395	4395	4395	4395	4395	0
687	20241126	092700	4395	4395	4395	4395	4395	0
688	20241126	092600	4395	4395	4395	4395	4395	0
689	20241126	092500	4395	4395	4395	4395	4395	0
690	20241126	092400	4395	4395	4395	4395	4395	0
691	20241126	092300	4395	4395	4395	4395	4395	0
692	20241126	092200	4395	4395	4395	4395	4395	0
693	20241126	092100	4395	4395	4395	4395	4395	0
694	20241126	092000	4395	4395	4395	4395	4395	0
695	20241126	091900	4395	4395	4395	4395	4395	0
696	20241126	091800	4395	4395	4395	4395	4395	0
697	20241126	091700	4395	4395	4395	4395	4395	0
698	20241126	091600	4395	4395	4395	4395	4395	0
699	20241126	091500	4395	4395	4395	4395	4395	0
700	20241126	091400	4395	4395	4395	4395	4395	0
701	20241126	091300	4395	4395	4395	4395	4395	0
702	20241126	091200	4395	4395	4395	4395	4395	0
703	20241126	091100	4395	4395	4395	4395	4395	0
704	20241126	091000	4395	4395	4395	4395	4395	0
705	20241126	090900	4395	4395	4395	4395	4395	0
706	20241126	090800	4395	4395	4395	4395	4395	0
707	20241126	090700	4395	4395	4395	4395	4395	0
708	20241126	090600	4395	4395	4395	4395	4395	0
709	20241126	090500	4395	4395	4395	4395	4395	0
710	20241126	090400	4395	4395	4395	4395	4395	0
711	20241126	090300	4395	4395	4395	4395	4395	0
712	20241126	090200	4395	4395	4395	4395	4395	0
713	20241126	090100	4395	4395	4395	4395	4395	0
714	20241126	090000	4395	4395	4395	4395	4395	1