KissMeData/021320/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190700	8804980	4060	4060	4060	4060	109
3	20241126	190600	8804980	4060	4060	4060	4060	0
4	20241126	190500	8804980	4060	4060	4060	4060	0
5	20241126	190400	8804980	4060	4060	4060	4060	0
6	20241126	190300	8804980	4060	4060	4060	4060	0
7	20241126	190200	8804980	4060	4060	4060	4060	0
8	20241126	190100	8804980	4060	4060	4060	4060	0
9	20241126	190000	8804980	4060	4060	4060	4060	0
10	20241126	185900	8804980	4060	4060	4060	4060	0
11	20241126	185800	8804980	4060	4060	4060	4060	0
12	20241126	185700	8804980	4060	4060	4060	4060	0
13	20241126	185600	8804980	4060	4060	4060	4060	0
14	20241126	185500	8804980	4060	4060	4060	4060	0
15	20241126	185400	8804980	4060	4060	4060	4060	0
16	20241126	185300	8804980	4060	4060	4060	4060	0
17	20241126	185200	8804980	4060	4060	4060	4060	0
18	20241126	185100	8804980	4060	4060	4060	4060	0
19	20241126	185000	8804980	4060	4060	4060	4060	0
20	20241126	184900	8804980	4060	4060	4060	4060	0
21	20241126	184800	8804980	4060	4060	4060	4060	0
22	20241126	184700	8804980	4060	4060	4060	4060	0
23	20241126	184600	8804980	4060	4060	4060	4060	0
24	20241126	184500	8804980	4060	4060	4060	4060	0
25	20241126	184400	8804980	4060	4060	4060	4060	0
26	20241126	184300	8804980	4060	4060	4060	4060	0
27	20241126	184200	8804980	4060	4060	4060	4060	0
28	20241126	184100	8804980	4060	4060	4060	4060	0
29	20241126	184000	8804980	4060	4060	4060	4060	0
30	20241126	183900	8804980	4060	4060	4060	4060	0
31	20241126	183800	8804980	4060	4060	4060	4060	0
32	20241126	183700	8804980	4060	4060	4060	4060	109
33	20241126	183600	8804980	4060	4060	4060	4060	0
34	20241126	183500	8804980	4060	4060	4060	4060	0
35	20241126	183400	8804980	4060	4060	4060	4060	0
36	20241126	183300	8804980	4060	4060	4060	4060	0
37	20241126	183200	8804980	4060	4060	4060	4060	0
38	20241126	183100	8804980	4060	4060	4060	4060	0
39	20241126	183000	8804980	4060	4060	4060	4060	0
40	20241126	182900	8804980	4060	4060	4060	4060	0
41	20241126	182800	8804980	4060	4060	4060	4060	0
42	20241126	182700	8804980	4060	4060	4060	4060	0
43	20241126	182600	8804980	4060	4060	4060	4060	0
44	20241126	182500	8804980	4060	4060	4060	4060	0
45	20241126	182400	8804980	4060	4060	4060	4060	0
46	20241126	182300	8804980	4060	4060	4060	4060	0
47	20241126	182200	8804980	4060	4060	4060	4060	0
48	20241126	182100	8804980	4060	4060	4060	4060	0
49	20241126	182000	8804980	4060	4060	4060	4060	0
50	20241126	181900	8804980	4060	4060	4060	4060	0
51	20241126	181800	8804980	4060	4060	4060	4060	0
52	20241126	181700	8804980	4060	4060	4060	4060	0
53	20241126	181600	8804980	4060	4060	4060	4060	0
54	20241126	181500	8804980	4060	4060	4060	4060	0
55	20241126	181400	8804980	4060	4060	4060	4060	0
56	20241126	181300	8804980	4060	4060	4060	4060	0
57	20241126	181200	8804980	4060	4060	4060	4060	0
58	20241126	181100	8804980	4060	4060	4060	4060	0
59	20241126	181000	8804980	4060	4060	4060	4060	0
60	20241126	180900	8804980	4060	4060	4060	4060	0
61	20241126	180800	8804980	4060	4060	4060	4060	0
62	20241126	180700	8804980	4060	4060	4060	4060	109
63	20241126	180600	8804980	4060	4060	4060	4060	0
64	20241126	180500	8804980	4060	4060	4060	4060	0
65	20241126	180400	8804980	4060	4060	4060	4060	0
66	20241126	180300	8804980	4060	4060	4060	4060	0
67	20241126	180200	8804980	4060	4060	4060	4060	0
68	20241126	180100	8804980	4060	4060	4060	4060	0
69	20241126	180000	8804980	4060	4060	4060	4060	0
70	20241126	175900	8804980	4060	4060	4060	4060	0
71	20241126	175800	8804980	4060	4060	4060	4060	0
72	20241126	175700	8804980	4060	4060	4060	4060	0
73	20241126	175600	8804980	4060	4060	4060	4060	0
74	20241126	175500	8804980	4060	4060	4060	4060	0
75	20241126	175400	8804980	4060	4060	4060	4060	0
76	20241126	175300	8804980	4060	4060	4060	4060	0
77	20241126	175200	8804980	4060	4060	4060	4060	0
78	20241126	175100	8804980	4060	4060	4060	4060	0
79	20241126	175000	8804980	4060	4060	4060	4060	0
80	20241126	174900	8804980	4060	4060	4060	4060	0
81	20241126	174800	8804980	4060	4060	4060	4060	0
82	20241126	174700	8804980	4060	4060	4060	4060	0
83	20241126	174600	8804980	4060	4060	4060	4060	0
84	20241126	174500	8804980	4060	4060	4060	4060	0
85	20241126	174400	8804980	4060	4060	4060	4060	0
86	20241126	174300	8804980	4060	4060	4060	4060	0
87	20241126	174200	8804980	4060	4060	4060	4060	0
88	20241126	174100	8804980	4060	4060	4060	4060	0
89	20241126	174000	8804980	4060	4060	4060	4060	0
90	20241126	173900	8804980	4060	4060	4060	4060	0
91	20241126	173800	8804980	4060	4060	4060	4060	0
92	20241126	173700	8804980	4060	4060	4060	4060	109
93	20241126	173600	8804980	4060	4060	4060	4060	0
94	20241126	173500	8804980	4060	4060	4060	4060	0
95	20241126	173400	8804980	4060	4060	4060	4060	0
96	20241126	173300	8804980	4060	4060	4060	4060	0
97	20241126	173200	8804980	4060	4060	4060	4060	0
98	20241126	173100	8804980	4060	4060	4060	4060	0
99	20241126	173000	8804980	4060	4060	4060	4060	0
100	20241126	172900	8804980	4060	4060	4060	4060	0
101	20241126	172800	8804980	4060	4060	4060	4060	0
102	20241126	172700	8804980	4060	4060	4060	4060	0
103	20241126	172600	8804980	4060	4060	4060	4060	0
104	20241126	172500	8804980	4060	4060	4060	4060	0
105	20241126	172400	8804980	4060	4060	4060	4060	0
106	20241126	172300	8804980	4060	4060	4060	4060	0
107	20241126	172200	8804980	4060	4060	4060	4060	0
108	20241126	172100	8804980	4060	4060	4060	4060	0
109	20241126	172000	8804980	4060	4060	4060	4060	0
110	20241126	171900	8804980	4060	4060	4060	4060	0
111	20241126	171800	8804980	4060	4060	4060	4060	0
112	20241126	171700	8804980	4060	4060	4060	4060	0
113	20241126	171600	8804980	4060	4060	4060	4060	0
114	20241126	171500	8804980	4060	4060	4060	4060	0
115	20241126	171400	8804980	4060	4060	4060	4060	0
116	20241126	171300	8804980	4060	4060	4060	4060	0
117	20241126	171200	8804980	4060	4060	4060	4060	0
118	20241126	171100	8804980	4060	4060	4060	4060	0
119	20241126	171000	8804980	4060	4060	4060	4060	0
120	20241126	170900	8804980	4060	4060	4060	4060	0
121	20241126	170800	8804980	4060	4060	4060	4060	0
122	20241126	170700	8804980	4060	4060	4060	4060	109
123	20241126	170600	8804980	4060	4060	4060	4060	0
124	20241126	170500	8804980	4060	4060	4060	4060	0
125	20241126	170400	8804980	4060	4060	4060	4060	0
126	20241126	170300	8804980	4060	4060	4060	4060	0
127	20241126	170200	8804980	4060	4060	4060	4060	0
128	20241126	170100	8804980	4060	4060	4060	4060	0
129	20241126	170000	8804980	4060	4060	4060	4060	0
130	20241126	165900	8804980	4060	4060	4060	4060	0
131	20241126	165800	8804980	4060	4060	4060	4060	0
132	20241126	165700	8804980	4060	4060	4060	4060	0
133	20241126	165600	8804980	4060	4060	4060	4060	0
134	20241126	165500	8804980	4060	4060	4060	4060	0
135	20241126	165400	8804980	4060	4060	4060	4060	0
136	20241126	165300	8804980	4060	4060	4060	4060	0
137	20241126	165200	8804980	4060	4060	4060	4060	0
138	20241126	165100	8804980	4060	4060	4060	4060	0
139	20241126	165000	8804980	4060	4060	4060	4060	0
140	20241126	164900	8804980	4060	4060	4060	4060	0
141	20241126	164800	8804980	4060	4060	4060	4060	0
142	20241126	164700	8804980	4060	4060	4060	4060	0
143	20241126	164600	8804980	4060	4060	4060	4060	0
144	20241126	164500	8804980	4060	4060	4060	4060	0
145	20241126	164400	8804980	4060	4060	4060	4060	0
146	20241126	164300	8804980	4060	4060	4060	4060	0
147	20241126	164200	8804980	4060	4060	4060	4060	0
148	20241126	164100	8804980	4060	4060	4060	4060	0
149	20241126	164000	8804980	4060	4060	4060	4060	0
150	20241126	163900	8804980	4060	4060	4060	4060	0
151	20241126	163800	8804980	4060	4060	4060	4060	0
152	20241126	163700	8804980	4060	4060	4060	4060	109
153	20241126	163600	8804980	4060	4060	4060	4060	0
154	20241126	163500	8804980	4060	4060	4060	4060	0
155	20241126	163400	8804980	4060	4060	4060	4060	0
156	20241126	163300	8804980	4060	4060	4060	4060	0
157	20241126	163200	8804980	4060	4060	4060	4060	0
158	20241126	163100	8804980	4060	4060	4060	4060	0
159	20241126	163000	8804980	4060	4060	4060	4060	0
160	20241126	162900	8804980	4060	4060	4060	4060	0
161	20241126	162800	8804980	4060	4060	4060	4060	0
162	20241126	162700	8804980	4060	4060	4060	4060	0
163	20241126	162600	8804980	4060	4060	4060	4060	0
164	20241126	162500	8804980	4060	4060	4060	4060	0
165	20241126	162400	8804980	4060	4060	4060	4060	0
166	20241126	162300	8804980	4060	4060	4060	4060	0
167	20241126	162200	8804980	4060	4060	4060	4060	0
168	20241126	162100	8804980	4060	4060	4060	4060	0
169	20241126	162000	8804980	4060	4060	4060	4060	0
170	20241126	161900	8804980	4060	4060	4060	4060	0
171	20241126	161800	8804980	4060	4060	4060	4060	0
172	20241126	161700	8804980	4060	4060	4060	4060	0
173	20241126	161600	8804980	4060	4060	4060	4060	0
174	20241126	161500	8804980	4060	4060	4060	4060	0
175	20241126	161400	8804980	4060	4060	4060	4060	0
176	20241126	161300	8804980	4060	4060	4060	4060	0
177	20241126	161200	8804980	4060	4060	4060	4060	0
178	20241126	161100	8804980	4060	4060	4060	4060	0
179	20241126	161000	8804980	4060	4060	4060	4060	0
180	20241126	160900	8804980	4060	4060	4060	4060	0
181	20241126	160800	8804980	4060	4060	4060	4060	0
182	20241126	160700	8804980	4060	4060	4060	4060	109
183	20241126	160600	8804980	4060	4060	4060	4060	0
184	20241126	160500	8804980	4060	4060	4060	4060	0
185	20241126	160400	8804980	4060	4060	4060	4060	0
186	20241126	160300	8804980	4060	4060	4060	4060	0
187	20241126	160200	8804980	4060	4060	4060	4060	0
188	20241126	160100	8804980	4060	4060	4060	4060	0
189	20241126	160000	8804980	4060	4060	4060	4060	0
190	20241126	155900	8804980	4060	4060	4060	4060	0
191	20241126	155800	8804980	4060	4060	4060	4060	0
192	20241126	155700	8804980	4060	4060	4060	4060	0
193	20241126	155600	8804980	4060	4060	4060	4060	0
194	20241126	155500	8804980	4060	4060	4060	4060	0
195	20241126	155400	8804980	4060	4060	4060	4060	0
196	20241126	155300	8804980	4060	4060	4060	4060	0
197	20241126	155200	8804980	4060	4060	4060	4060	0
198	20241126	155100	8804980	4060	4060	4060	4060	0
199	20241126	155000	8804980	4060	4060	4060	4060	0
200	20241126	154900	8804980	4060	4060	4060	4060	0
201	20241126	154800	8804980	4060	4060	4060	4060	0
202	20241126	154700	8804980	4060	4060	4060	4060	0
203	20241126	154600	8804980	4060	4060	4060	4060	0
204	20241126	154500	8804980	4060	4060	4060	4060	0
205	20241126	154400	8804980	4060	4060	4060	4060	0
206	20241126	154300	8804980	4060	4060	4060	4060	0
207	20241126	154200	8804980	4060	4060	4060	4060	0
208	20241126	154100	8804980	4060	4060	4060	4060	0
209	20241126	154000	8804980	4060	4060	4060	4060	0
210	20241126	153900	8804980	4060	4060	4060	4060	0
211	20241126	153800	8804980	4060	4060	4060	4060	0
212	20241126	153700	8804980	4060	4060	4060	4060	109
213	20241126	153600	8804980	4060	4060	4060	4060	0
214	20241126	153500	8804980	4060	4060	4060	4060	0
215	20241126	153400	8804980	4060	4060	4060	4060	0
216	20241126	153300	8804980	4060	4060	4060	4060	0
217	20241126	153200	8804980	4060	4060	4060	4060	0
218	20241126	153100	8804980	4060	4060	4060	4060	0
219	20241126	153000	8804980	4060	4060	4060	4060	109
220	20241126	152900	8362440	4060	4060	4060	4060	0
221	20241126	152800	8362440	4060	4060	4060	4060	0
222	20241126	152700	8362440	4060	4060	4060	4060	0
223	20241126	152600	8362440	4060	4060	4060	4060	0
224	20241126	152500	8362440	4060	4060	4060	4060	0
225	20241126	152400	8362440	4060	4060	4060	4060	0
226	20241126	152300	8362440	4060	4060	4060	4060	0
227	20241126	152200	8362440	4060	4060	4060	4060	0
228	20241126	152100	8362440	4060	4060	4060	4060	0
229	20241126	152000	8362440	4060	4060	4060	4060	0
230	20241126	151900	8362440	4060	4065	4065	4060	36
231	20241126	151800	8216275	4065	4065	4065	4065	0
232	20241126	151700	8216275	4065	4065	4065	4065	0
233	20241126	151600	8216275	4065	4065	4065	4065	0
234	20241126	151500	8216275	4065	4065	4065	4065	0
235	20241126	151400	8216275	4065	4065	4065	4065	0
236	20241126	151300	8216275	4065	4065	4065	4065	0
237	20241126	151200	8216275	4065	4065	4065	4065	27
238	20241126	151100	8106520	4080	4080	4080	4080	0
239	20241126	151000	8106520	4080	4080	4080	4080	0
240	20241126	150900	8106520	4080	4080	4080	4080	0
241	20241126	150800	8106520	4080	4080	4080	4080	0
242	20241126	150700	8106520	4080	4080	4080	4080	0
243	20241126	150600	8106520	4080	4080	4080	4080	4
244	20241126	150500	8090200	4080	4080	4080	4080	0
245	20241126	150400	8090200	4080	4080	4080	4080	0
246	20241126	150300	8090200	4080	4080	4080	4080	0
247	20241126	150200	8090200	4080	4080	4080	4080	5
248	20241126	150100	8069800	4080	4080	4080	4080	0
249	20241126	150000	8069800	4080	4080	4080	4080	0
250	20241126	145900	8069800	4080	4080	4080	4080	0
251	20241126	145800	8069800	4080	4080	4080	4080	0
252	20241126	145700	8069800	4080	4080	4080	4080	0
253	20241126	145600	8069800	4080	4080	4080	4080	16
254	20241126	145500	8004520	4080	4080	4080	4080	0
255	20241126	145400	8004520	4080	4080	4080	4080	0
256	20241126	145300	8004520	4080	4080	4080	4080	0
257	20241126	145200	8004520	4080	4080	4080	4080	0
258	20241126	145100	8004520	4080	4080	4080	4080	0
259	20241126	145000	8004520	4080	4080	4080	4080	0
260	20241126	144900	8004520	4080	4080	4080	4080	0
261	20241126	144800	8004520	4080	4080	4080	4080	0
262	20241126	144700	8004520	4080	4080	4080	4080	0
263	20241126	144600	8004520	4080	4080	4080	4080	1
264	20241126	144500	8000440	4080	4080	4080	4080	0
265	20241126	144400	8000440	4080	4080	4080	4080	0
266	20241126	144300	8000440	4080	4080	4080	4080	0
267	20241126	144200	8000440	4080	4080	4080	4080	0
268	20241126	144100	8000440	4080	4080	4080	4080	0
269	20241126	144000	8000440	4080	4080	4080	4080	0
270	20241126	143900	8000440	4080	4080	4080	4080	0
271	20241126	143800	8000440	4080	4080	4080	4080	0
272	20241126	143700	8000440	4080	4080	4080	4080	0
273	20241126	143600	8000440	4080	4080	4080	4080	0
274	20241126	143500	8000440	4080	4080	4080	4080	0
275	20241126	143400	8000440	4080	4080	4080	4080	0
276	20241126	143300	8000440	4080	4080	4080	4080	0
277	20241126	143200	8000440	4080	4080	4080	4080	0
278	20241126	143100	8000440	4080	4080	4080	4080	0
279	20241126	143000	8000440	4080	4080	4080	4080	0
280	20241126	142900	8000440	4080	4080	4080	4080	0
281	20241126	142800	8000440	4080	4075	4080	4075	37
282	20241126	142700	7849535	4055	4055	4055	4055	0
283	20241126	142600	7849535	4055	4055	4055	4055	0
284	20241126	142500	7849535	4055	4055	4055	4055	0
285	20241126	142400	7849535	4055	4055	4055	4055	0
286	20241126	142300	7849535	4055	4055	4055	4055	0
287	20241126	142200	7849535	4055	4055	4055	4055	0
288	20241126	142100	7849535	4055	4055	4055	4055	0
289	20241126	142000	7849535	4055	4055	4055	4055	0
290	20241126	141900	7849535	4055	4055	4055	4055	0
291	20241126	141800	7849535	4055	4055	4055	4055	0
292	20241126	141700	7849535	4055	4055	4055	4055	0
293	20241126	141600	7849535	4055	4055	4055	4055	0
294	20241126	141500	7849535	4055	4055	4055	4055	0
295	20241126	141400	7849535	4055	4055	4055	4055	0
296	20241126	141300	7849535	4055	4055	4055	4055	0
297	20241126	141200	7849535	4055	4055	4055	4055	0
298	20241126	141100	7849535	4055	4055	4055	4055	0
299	20241126	141000	7849535	4055	4055	4055	4055	0
300	20241126	140900	7849535	4055	4055	4055	4055	0
301	20241126	140800	7849535	4055	4055	4055	4055	0
302	20241126	140700	7849535	4055	4055	4055	4055	0
303	20241126	140600	7849535	4055	4055	4055	4055	0
304	20241126	140500	7849535	4055	4055	4055	4055	0
305	20241126	140400	7849535	4055	4055	4055	4055	0
306	20241126	140300	7849535	4055	4055	4055	4055	0
307	20241126	140200	7849535	4055	4055	4055	4055	0
308	20241126	140100	7849535	4055	4055	4055	4055	0
309	20241126	140000	7849535	4055	4055	4055	4055	0
310	20241126	135900	7849535	4055	4055	4055	4055	0
311	20241126	135800	7849535	4055	4055	4055	4055	0
312	20241126	135700	7849535	4055	4055	4055	4055	0
313	20241126	135600	7849535	4055	4055	4055	4055	0
314	20241126	135500	7849535	4055	4055	4055	4055	5
315	20241126	135400	7829260	4055	4055	4055	4055	0
316	20241126	135300	7829260	4055	4055	4055	4055	0
317	20241126	135200	7829260	4055	4055	4055	4055	0
318	20241126	135100	7829260	4055	4055	4055	4055	0
319	20241126	135000	7829260	4055	4055	4055	4055	0
320	20241126	134900	7829260	4055	4055	4055	4055	0
321	20241126	134800	7829260	4055	4055	4055	4055	0
322	20241126	134700	7829260	4055	4055	4055	4055	0
323	20241126	134600	7829260	4055	4055	4055	4055	0
324	20241126	134500	7829260	4055	4055	4055	4055	0
325	20241126	134400	7829260	4055	4055	4055	4055	0
326	20241126	134300	7829260	4055	4055	4055	4055	0
327	20241126	134200	7829260	4055	4055	4055	4055	0
328	20241126	134100	7829260	4055	4055	4055	4055	0
329	20241126	134000	7829260	4055	4055	4055	4055	0
330	20241126	133900	7829260	4055	4055	4055	4055	0
331	20241126	133800	7829260	4055	4055	4055	4055	0
332	20241126	133700	7829260	4055	4055	4055	4055	0
333	20241126	133600	7829260	4055	4055	4055	4055	0
334	20241126	133500	7829260	4055	4055	4055	4055	0
335	20241126	133400	7829260	4055	4055	4055	4055	0
336	20241126	133300	7829260	4055	4055	4055	4055	0
337	20241126	133200	7829260	4055	4055	4055	4055	0
338	20241126	133100	7829260	4055	4055	4055	4055	0
339	20241126	133000	7829260	4055	4055	4055	4055	0
340	20241126	132900	7829260	4055	4055	4055	4055	0
341	20241126	132800	7829260	4055	4055	4055	4055	0
342	20241126	132700	7829260	4055	4055	4055	4055	0
343	20241126	132600	7829260	4055	4055	4055	4055	0
344	20241126	132500	7829260	4055	4055	4055	4055	0
345	20241126	132400	7829260	4055	4055	4055	4055	0
346	20241126	132300	7829260	4055	4055	4055	4055	0
347	20241126	132200	7829260	4055	4055	4055	4055	0
348	20241126	132100	7829260	4055	4055	4055	4055	0
349	20241126	132000	7829260	4055	4055	4055	4055	0
350	20241126	131900	7829260	4055	4055	4055	4055	0
351	20241126	131800	7829260	4055	4055	4055	4055	0
352	20241126	131700	7829260	4055	4055	4055	4055	0
353	20241126	131600	7829260	4055	4055	4055	4055	0
354	20241126	131500	7829260	4055	4055	4055	4055	0
355	20241126	131400	7829260	4055	4055	4055	4055	0
356	20241126	131300	7829260	4055	4055	4055	4055	0
357	20241126	131200	7829260	4055	4055	4055	4055	0
358	20241126	131100	7829260	4055	4055	4055	4055	0
359	20241126	131000	7829260	4055	4055	4055	4055	0
360	20241126	130900	7829260	4055	4055	4055	4055	0
361	20241126	130800	7829260	4055	4055	4055	4055	0
362	20241126	130700	7829260	4055	4055	4055	4055	0
363	20241126	130600	7829260	4055	4055	4055	4055	0
364	20241126	130500	7829260	4055	4055	4055	4055	0
365	20241126	130400	7829260	4055	4055	4055	4055	0
366	20241126	130300	7829260	4055	4055	4055	4055	0
367	20241126	130200	7829260	4055	4055	4055	4055	0
368	20241126	130100	7829260	4055	4055	4055	4055	0
369	20241126	130000	7829260	4055	4055	4055	4055	0
370	20241126	125900	7829260	4055	4055	4055	4055	0
371	20241126	125800	7829260	4055	4055	4055	4055	0
372	20241126	125700	7829260	4055	4055	4055	4055	0
373	20241126	125600	7829260	4055	4055	4055	4055	0
374	20241126	125500	7829260	4055	4055	4055	4055	0
375	20241126	125400	7829260	4055	4055	4055	4055	0
376	20241126	125300	7829260	4055	4055	4055	4055	1
377	20241126	125200	7825205	4055	4055	4055	4055	0
378	20241126	125100	7825205	4055	4055	4055	4055	0
379	20241126	125000	7825205	4055	4055	4055	4055	0
380	20241126	124900	7825205	4055	4055	4055	4055	0
381	20241126	124800	7825205	4055	4055	4055	4055	0
382	20241126	124700	7825205	4055	4055	4055	4055	0
383	20241126	124600	7825205	4055	4055	4055	4055	0
384	20241126	124500	7825205	4055	4070	4070	4050	304
385	20241126	124400	6592195	4065	4065	4065	4065	0
386	20241126	124300	6592195	4065	4065	4065	4065	0
387	20241126	124200	6592195	4065	4065	4065	4065	0
388	20241126	124100	6592195	4065	4065	4065	4065	0
389	20241126	124000	6592195	4065	4065	4065	4065	0
390	20241126	123900	6592195	4065	4065	4065	4065	0
391	20241126	123800	6592195	4065	4065	4065	4065	0
392	20241126	123700	6592195	4065	4065	4065	4065	0
393	20241126	123600	6592195	4065	4065	4065	4065	0
394	20241126	123500	6592195	4065	4065	4065	4065	0
395	20241126	123400	6592195	4065	4065	4065	4065	0
396	20241126	123300	6592195	4065	4065	4065	4065	0
397	20241126	123200	6592195	4065	4065	4065	4065	0
398	20241126	123100	6592195	4065	4065	4065	4065	0
399	20241126	123000	6592195	4065	4065	4065	4065	0
400	20241126	122900	6592195	4065	4065	4065	4065	0
401	20241126	122800	6592195	4065	4065	4065	4065	0
402	20241126	122700	6592195	4065	4065	4065	4065	0
403	20241126	122600	6592195	4065	4065	4065	4065	0
404	20241126	122500	6592195	4065	4065	4065	4065	0
405	20241126	122400	6592195	4065	4065	4065	4065	0
406	20241126	122300	6592195	4065	4065	4065	4065	0
407	20241126	122200	6592195	4065	4065	4065	4065	0
408	20241126	122100	6592195	4065	4065	4065	4065	0
409	20241126	122000	6592195	4065	4065	4065	4065	0
410	20241126	121900	6592195	4065	4065	4065	4065	0
411	20241126	121800	6592195	4065	4095	4095	4065	2
412	20241126	121700	6584035	4090	4090	4090	4090	0
413	20241126	121600	6584035	4090	4090	4090	4090	0
414	20241126	121500	6584035	4090	4090	4090	4090	0
415	20241126	121400	6584035	4090	4090	4090	4090	0
416	20241126	121300	6584035	4090	4090	4090	4090	0
417	20241126	121200	6584035	4090	4090	4090	4090	0
418	20241126	121100	6584035	4090	4090	4090	4090	0
419	20241126	121000	6584035	4090	4090	4090	4090	0
420	20241126	120900	6584035	4090	4090	4090	4090	0
421	20241126	120800	6584035	4090	4090	4090	4090	0
422	20241126	120700	6584035	4090	4090	4090	4090	0
423	20241126	120600	6584035	4090	4090	4090	4090	0
424	20241126	120500	6584035	4090	4090	4090	4090	0
425	20241126	120400	6584035	4090	4090	4090	4090	0
426	20241126	120300	6584035	4090	4090	4090	4090	0
427	20241126	120200	6584035	4090	4090	4090	4090	0
428	20241126	120100	6584035	4090	4090	4090	4090	0
429	20241126	120000	6584035	4090	4090	4090	4090	0
430	20241126	115900	6584035	4090	4080	4090	4080	2
431	20241126	115800	6575865	4060	4065	4065	4060	75
432	20241126	115700	6271250	4070	4070	4070	4070	0
433	20241126	115600	6271250	4070	4070	4070	4070	0
434	20241126	115500	6271250	4070	4070	4070	4070	0
435	20241126	115400	6271250	4070	4070	4070	4070	0
436	20241126	115300	6271250	4070	4070	4070	4070	2
437	20241126	115200	6263110	4065	4065	4065	4065	0
438	20241126	115100	6263110	4065	4065	4065	4065	0
439	20241126	115000	6263110	4065	4065	4065	4065	0
440	20241126	114900	6263110	4065	4070	4070	4065	11
441	20241126	114800	6218345	4070	4070	4070	4070	0
442	20241126	114700	6218345	4070	4070	4070	4070	0
443	20241126	114600	6218345	4070	4070	4070	4070	9
444	20241126	114500	6181715	4070	4070	4070	4070	0
445	20241126	114400	6181715	4070	4070	4070	4070	0
446	20241126	114300	6181715	4070	4070	4070	4070	0
447	20241126	114200	6181715	4070	4075	4075	4070	9
448	20241126	114100	6145045	4075	4075	4075	4075	1
449	20241126	114000	6140970	4130	4130	4130	4130	0
450	20241126	113900	6140970	4130	4130	4130	4130	0
451	20241126	113800	6140970	4130	4130	4130	4130	0
452	20241126	113700	6140970	4130	4130	4130	4130	0
453	20241126	113600	6140970	4130	4130	4130	4130	0
454	20241126	113500	6140970	4130	4130	4130	4130	0
455	20241126	113400	6140970	4130	4130	4130	4130	0
456	20241126	113300	6140970	4130	4130	4130	4130	0
457	20241126	113200	6140970	4130	4130	4130	4130	1
458	20241126	113100	6136840	4135	4135	4135	4135	0
459	20241126	113000	6136840	4135	4135	4135	4135	0
460	20241126	112900	6136840	4135	4135	4135	4135	0
461	20241126	112800	6136840	4135	4135	4135	4135	0
462	20241126	112700	6136840	4135	4135	4135	4135	1
463	20241126	112600	6132705	4140	4140	4140	4140	0
464	20241126	112500	6132705	4140	4140	4140	4140	0
465	20241126	112400	6132705	4140	4140	4140	4140	0
466	20241126	112300	6132705	4140	4140	4140	4140	0
467	20241126	112200	6132705	4140	4140	4140	4140	0
468	20241126	112100	6132705	4140	4140	4140	4140	0
469	20241126	112000	6132705	4140	4140	4140	4140	0
470	20241126	111900	6132705	4140	4135	4140	4135	2
471	20241126	111800	6124430	4135	4125	4135	4125	3
472	20241126	111700	6112040	4130	4090	4130	4090	6
473	20241126	111600	6087340	4065	4065	4065	4065	0
474	20241126	111500	6087340	4065	4065	4065	4065	0
475	20241126	111400	6087340	4065	4065	4065	4065	0
476	20241126	111300	6087340	4065	4065	4065	4065	0
477	20241126	111200	6087340	4065	4065	4065	4065	0
478	20241126	111100	6087340	4065	4065	4065	4065	0
479	20241126	111000	6087340	4065	4065	4065	4065	0
480	20241126	110900	6087340	4065	4065	4065	4065	1
481	20241126	110800	6083275	4065	4065	4065	4065	0
482	20241126	110700	6083275	4065	4065	4065	4065	1
483	20241126	110600	6079210	4145	4145	4145	4145	0
484	20241126	110500	6079210	4145	4145	4145	4145	0
485	20241126	110400	6079210	4145	4100	4145	4100	277
486	20241126	110300	4933725	4125	4125	4125	4125	0
487	20241126	110200	4933725	4125	4125	4125	4125	0
488	20241126	110100	4933725	4125	4125	4125	4125	5
489	20241126	110000	4913100	4130	4130	4130	4130	0
490	20241126	105900	4913100	4130	4130	4130	4130	0
491	20241126	105800	4913100	4130	4130	4130	4130	1
492	20241126	105700	4908970	4135	4070	4135	4070	1062
493	20241126	105600	546215	4050	4050	4050	4050	0
494	20241126	105500	546215	4050	4050	4050	4050	0
495	20241126	105400	546215	4050	4050	4050	4050	0
496	20241126	105300	546215	4050	4050	4050	4050	0
497	20241126	105200	546215	4050	4050	4050	4050	0
498	20241126	105100	546215	4050	4050	4050	4050	0
499	20241126	105000	546215	4050	4050	4050	4050	0
500	20241126	104900	546215	4050	4050	4050	4050	0
501	20241126	104800	546215	4050	4050	4050	4050	0
502	20241126	104700	546215	4050	4050	4050	4050	0
503	20241126	104600	546215	4050	4050	4050	4050	0
504	20241126	104500	546215	4050	4050	4050	4050	0
505	20241126	104400	546215	4050	4050	4050	4050	0
506	20241126	104300	546215	4050	4050	4050	4050	0
507	20241126	104200	546215	4050	4050	4050	4050	0
508	20241126	104100	546215	4050	4050	4050	4050	0
509	20241126	104000	546215	4050	4050	4050	4050	0
510	20241126	103900	546215	4050	4050	4050	4050	0
511	20241126	103800	546215	4050	4050	4050	4050	0
512	20241126	103700	546215	4050	4050	4050	4050	0
513	20241126	103600	546215	4050	4050	4050	4050	0
514	20241126	103500	546215	4050	4050	4050	4050	0
515	20241126	103400	546215	4050	4050	4050	4050	0
516	20241126	103300	546215	4050	4050	4050	4050	0
517	20241126	103200	546215	4050	4050	4050	4050	0
518	20241126	103100	546215	4050	4050	4050	4050	0
519	20241126	103000	546215	4050	4050	4050	4050	1
520	20241126	102900	542165	4045	4045	4045	4045	0
521	20241126	102800	542165	4045	4045	4045	4045	0
522	20241126	102700	542165	4045	4045	4045	4045	0
523	20241126	102600	542165	4045	4045	4045	4045	0
524	20241126	102500	542165	4045	4045	4045	4045	0
525	20241126	102400	542165	4045	4045	4045	4045	0
526	20241126	102300	542165	4045	4045	4045	4045	0
527	20241126	102200	542165	4045	4045	4045	4045	0
528	20241126	102100	542165	4045	4045	4045	4045	0
529	20241126	102000	542165	4045	4045	4045	4045	0
530	20241126	101900	542165	4045	4045	4045	4045	0
531	20241126	101800	542165	4045	4045	4045	4045	0
532	20241126	101700	542165	4045	4045	4045	4045	0
533	20241126	101600	542165	4045	4045	4045	4045	0
534	20241126	101500	542165	4045	4045	4045	4045	0
535	20241126	101400	542165	4045	4045	4045	4045	0
536	20241126	101300	542165	4045	4045	4045	4045	0
537	20241126	101200	542165	4045	4045	4045	4045	0
538	20241126	101100	542165	4045	4045	4045	4045	0
539	20241126	101000	542165	4045	4045	4045	4045	0
540	20241126	100900	542165	4045	4045	4045	4045	0
541	20241126	100800	542165	4045	4045	4045	4045	5
542	20241126	100700	521940	4050	4050	4050	4050	0
543	20241126	100600	521940	4050	4050	4050	4050	0
544	20241126	100500	521940	4050	4050	4050	4050	0
545	20241126	100400	521940	4050	4050	4050	4050	49
546	20241126	100300	323490	4050	4050	4050	4050	1
547	20241126	100200	319440	4075	4075	4075	4075	0
548	20241126	100100	319440	4075	4075	4075	4075	0
549	20241126	100000	319440	4075	4075	4075	4075	0
550	20241126	095900	319440	4075	4075	4075	4075	0
551	20241126	095800	319440	4075	4075	4075	4075	0
552	20241126	095700	319440	4075	4075	4075	4075	0
553	20241126	095600	319440	4075	4075	4075	4075	0
554	20241126	095500	319440	4075	4075	4075	4075	0
555	20241126	095400	319440	4075	4075	4075	4075	0
556	20241126	095300	319440	4075	4075	4075	4075	5
557	20241126	095200	299065	4080	4080	4080	4080	0
558	20241126	095100	299065	4080	4080	4080	4080	0
559	20241126	095000	299065	4080	4080	4080	4080	0
560	20241126	094900	299065	4080	4080	4080	4080	0
561	20241126	094800	299065	4080	4080	4080	4080	0
562	20241126	094700	299065	4080	4080	4080	4080	0
563	20241126	094600	299065	4080	4080	4080	4080	0
564	20241126	094500	299065	4080	4080	4080	4080	0
565	20241126	094400	299065	4080	4080	4080	4080	3
566	20241126	094300	286825	4080	4080	4080	4080	0
567	20241126	094200	286825	4080	4075	4080	4075	4
568	20241126	094100	270515	4025	4025	4025	4025	0
569	20241126	094000	270515	4025	4025	4025	4025	0
570	20241126	093900	270515	4025	4025	4025	4025	0
571	20241126	093800	270515	4025	4025	4025	4025	0
572	20241126	093700	270515	4025	4025	4025	4025	0
573	20241126	093600	270515	4025	4025	4025	4025	0
574	20241126	093500	270515	4025	4025	4025	4025	0
575	20241126	093400	270515	4025	4025	4025	4025	0
576	20241126	093300	270515	4025	4025	4025	4025	0
577	20241126	093200	270515	4025	4025	4025	4025	0
578	20241126	093100	270515	4025	4025	4025	4025	0
579	20241126	093000	270515	4025	4025	4025	4025	0
580	20241126	092900	270515	4025	4025	4025	4025	1
581	20241126	092800	266490	4090	4090	4090	4090	0
582	20241126	092700	266490	4090	4090	4090	4090	0
583	20241126	092600	266490	4090	4090	4090	4090	0
584	20241126	092500	266490	4090	4090	4090	4090	0
585	20241126	092400	266490	4090	4090	4090	4090	0
586	20241126	092300	266490	4090	4090	4090	4090	0
587	20241126	092200	266490	4090	4090	4090	4090	0
588	20241126	092100	266490	4090	4090	4090	4090	0
589	20241126	092000	266490	4090	4090	4090	4090	0
590	20241126	091900	266490	4090	4090	4090	4090	0
591	20241126	091800	266490	4090	4090	4090	4090	0
592	20241126	091700	266490	4090	4090	4090	4090	0
593	20241126	091600	266490	4090	4090	4090	4090	0
594	20241126	091500	266490	4090	4090	4090	4090	0
595	20241126	091400	266490	4090	4090	4090	4090	0
596	20241126	091300	266490	4090	4090	4090	4090	0
597	20241126	091200	266490	4090	4090	4090	4090	0
598	20241126	091100	266490	4090	4090	4090	4090	0
599	20241126	091000	266490	4090	4090	4090	4090	0
600	20241126	090900	266490	4090	4090	4090	4090	0
601	20241126	090800	266490	4090	4090	4090	4090	0
602	20241126	090700	266490	4090	4090	4090	4090	0
603	20241126	090600	266490	4090	4090	4090	4090	0
604	20241126	090500	266490	4090	4090	4090	4090	0
605	20241126	090400	266490	4090	4090	4090	4090	1
606	20241126	090300	262400	4100	4100	4100	4100	0
607	20241126	090200	262400	4100	4100	4100	4100	0
608	20241126	090100	262400	4100	4100	4100	4100	0
609	20241126	090000	262400	4100	4100	4100	4100	64