KissMeData/368970/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	213000	20581395	2940	2940	2940	2940	32
3	20241126	212900	20581395	2940	2940	2940	2940	0
4	20241126	212800	20581395	2940	2940	2940	2940	0
5	20241126	212700	20581395	2940	2940	2940	2940	0
6	20241126	212600	20581395	2940	2940	2940	2940	0
7	20241126	212500	20581395	2940	2940	2940	2940	0
8	20241126	212400	20581395	2940	2940	2940	2940	0
9	20241126	212300	20581395	2940	2940	2940	2940	0
10	20241126	212200	20581395	2940	2940	2940	2940	0
11	20241126	212100	20581395	2940	2940	2940	2940	0
12	20241126	212000	20581395	2940	2940	2940	2940	0
13	20241126	211900	20581395	2940	2940	2940	2940	0
14	20241126	211800	20581395	2940	2940	2940	2940	0
15	20241126	211700	20581395	2940	2940	2940	2940	0
16	20241126	211600	20581395	2940	2940	2940	2940	0
17	20241126	211500	20581395	2940	2940	2940	2940	0
18	20241126	211400	20581395	2940	2940	2940	2940	0
19	20241126	211300	20581395	2940	2940	2940	2940	0
20	20241126	211200	20581395	2940	2940	2940	2940	0
21	20241126	211100	20581395	2940	2940	2940	2940	0
22	20241126	211000	20581395	2940	2940	2940	2940	0
23	20241126	210900	20581395	2940	2940	2940	2940	0
24	20241126	210800	20581395	2940	2940	2940	2940	0
25	20241126	210700	20581395	2940	2940	2940	2940	0
26	20241126	210600	20581395	2940	2940	2940	2940	0
27	20241126	210500	20581395	2940	2940	2940	2940	0
28	20241126	210400	20581395	2940	2940	2940	2940	0
29	20241126	210300	20581395	2940	2940	2940	2940	0
30	20241126	210200	20581395	2940	2940	2940	2940	0
31	20241126	210100	20581395	2940	2940	2940	2940	0
32	20241126	210000	20581395	2940	2940	2940	2940	32
33	20241126	205900	20581395	2940	2940	2940	2940	0
34	20241126	205800	20581395	2940	2940	2940	2940	0
35	20241126	205700	20581395	2940	2940	2940	2940	0
36	20241126	205600	20581395	2940	2940	2940	2940	0
37	20241126	205500	20581395	2940	2940	2940	2940	0
38	20241126	205400	20581395	2940	2940	2940	2940	0
39	20241126	205300	20581395	2940	2940	2940	2940	0
40	20241126	205200	20581395	2940	2940	2940	2940	0
41	20241126	205100	20581395	2940	2940	2940	2940	0
42	20241126	205000	20581395	2940	2940	2940	2940	0
43	20241126	204900	20581395	2940	2940	2940	2940	0
44	20241126	204800	20581395	2940	2940	2940	2940	0
45	20241126	204700	20581395	2940	2940	2940	2940	0
46	20241126	204600	20581395	2940	2940	2940	2940	0
47	20241126	204500	20581395	2940	2940	2940	2940	0
48	20241126	204400	20581395	2940	2940	2940	2940	0
49	20241126	204300	20581395	2940	2940	2940	2940	0
50	20241126	204200	20581395	2940	2940	2940	2940	0
51	20241126	204100	20581395	2940	2940	2940	2940	0
52	20241126	204000	20581395	2940	2940	2940	2940	0
53	20241126	203900	20581395	2940	2940	2940	2940	0
54	20241126	203800	20581395	2940	2940	2940	2940	0
55	20241126	203700	20581395	2940	2940	2940	2940	0
56	20241126	203600	20581395	2940	2940	2940	2940	0
57	20241126	203500	20581395	2940	2940	2940	2940	0
58	20241126	203400	20581395	2940	2940	2940	2940	0
59	20241126	203300	20581395	2940	2940	2940	2940	0
60	20241126	203200	20581395	2940	2940	2940	2940	0
61	20241126	203100	20581395	2940	2940	2940	2940	0
62	20241126	203000	20581395	2940	2940	2940	2940	32
63	20241126	202900	20581395	2940	2940	2940	2940	0
64	20241126	202800	20581395	2940	2940	2940	2940	0
65	20241126	202700	20581395	2940	2940	2940	2940	0
66	20241126	202600	20581395	2940	2940	2940	2940	0
67	20241126	202500	20581395	2940	2940	2940	2940	0
68	20241126	202400	20581395	2940	2940	2940	2940	0
69	20241126	202300	20581395	2940	2940	2940	2940	0
70	20241126	202200	20581395	2940	2940	2940	2940	0
71	20241126	202100	20581395	2940	2940	2940	2940	0
72	20241126	202000	20581395	2940	2940	2940	2940	0
73	20241126	201900	20581395	2940	2940	2940	2940	0
74	20241126	201800	20581395	2940	2940	2940	2940	0
75	20241126	201700	20581395	2940	2940	2940	2940	0
76	20241126	201600	20581395	2940	2940	2940	2940	0
77	20241126	201500	20581395	2940	2940	2940	2940	0
78	20241126	201400	20581395	2940	2940	2940	2940	0
79	20241126	201300	20581395	2940	2940	2940	2940	0
80	20241126	201200	20581395	2940	2940	2940	2940	0
81	20241126	201100	20581395	2940	2940	2940	2940	0
82	20241126	201000	20581395	2940	2940	2940	2940	0
83	20241126	200900	20581395	2940	2940	2940	2940	0
84	20241126	200800	20581395	2940	2940	2940	2940	0
85	20241126	200700	20581395	2940	2940	2940	2940	0
86	20241126	200600	20581395	2940	2940	2940	2940	0
87	20241126	200500	20581395	2940	2940	2940	2940	0
88	20241126	200400	20581395	2940	2940	2940	2940	0
89	20241126	200300	20581395	2940	2940	2940	2940	0
90	20241126	200200	20581395	2940	2940	2940	2940	0
91	20241126	200100	20581395	2940	2940	2940	2940	0
92	20241126	200000	20581395	2940	2940	2940	2940	32
93	20241126	195900	20581395	2940	2940	2940	2940	0
94	20241126	195800	20581395	2940	2940	2940	2940	0
95	20241126	195700	20581395	2940	2940	2940	2940	0
96	20241126	195600	20581395	2940	2940	2940	2940	0
97	20241126	195500	20581395	2940	2940	2940	2940	0
98	20241126	195400	20581395	2940	2940	2940	2940	0
99	20241126	195300	20581395	2940	2940	2940	2940	0
100	20241126	195200	20581395	2940	2940	2940	2940	0
101	20241126	195100	20581395	2940	2940	2940	2940	0
102	20241126	195000	20581395	2940	2940	2940	2940	0
103	20241126	194900	20581395	2940	2940	2940	2940	0
104	20241126	194800	20581395	2940	2940	2940	2940	0
105	20241126	194700	20581395	2940	2940	2940	2940	0
106	20241126	194600	20581395	2940	2940	2940	2940	0
107	20241126	194500	20581395	2940	2940	2940	2940	0
108	20241126	194400	20581395	2940	2940	2940	2940	0
109	20241126	194300	20581395	2940	2940	2940	2940	0
110	20241126	194200	20581395	2940	2940	2940	2940	0
111	20241126	194100	20581395	2940	2940	2940	2940	0
112	20241126	194000	20581395	2940	2940	2940	2940	0
113	20241126	193900	20581395	2940	2940	2940	2940	0
114	20241126	193800	20581395	2940	2940	2940	2940	0
115	20241126	193700	20581395	2940	2940	2940	2940	0
116	20241126	193600	20581395	2940	2940	2940	2940	0
117	20241126	193500	20581395	2940	2940	2940	2940	0
118	20241126	193400	20581395	2940	2940	2940	2940	0
119	20241126	193300	20581395	2940	2940	2940	2940	0
120	20241126	193200	20581395	2940	2940	2940	2940	0
121	20241126	193100	20581395	2940	2940	2940	2940	0
122	20241126	193000	20581395	2940	2940	2940	2940	32
123	20241126	192900	20581395	2940	2940	2940	2940	0
124	20241126	192800	20581395	2940	2940	2940	2940	0
125	20241126	192700	20581395	2940	2940	2940	2940	0
126	20241126	192600	20581395	2940	2940	2940	2940	0
127	20241126	192500	20581395	2940	2940	2940	2940	0
128	20241126	192400	20581395	2940	2940	2940	2940	0
129	20241126	192300	20581395	2940	2940	2940	2940	0
130	20241126	192200	20581395	2940	2940	2940	2940	0
131	20241126	192100	20581395	2940	2940	2940	2940	0
132	20241126	192000	20581395	2940	2940	2940	2940	0
133	20241126	191900	20581395	2940	2940	2940	2940	0
134	20241126	191800	20581395	2940	2940	2940	2940	0
135	20241126	191700	20581395	2940	2940	2940	2940	0
136	20241126	191600	20581395	2940	2940	2940	2940	0
137	20241126	191500	20581395	2940	2940	2940	2940	0
138	20241126	191400	20581395	2940	2940	2940	2940	0
139	20241126	191300	20581395	2940	2940	2940	2940	0
140	20241126	191200	20581395	2940	2940	2940	2940	0
141	20241126	191100	20581395	2940	2940	2940	2940	0
142	20241126	191000	20581395	2940	2940	2940	2940	0
143	20241126	190900	20581395	2940	2940	2940	2940	0
144	20241126	190800	20581395	2940	2940	2940	2940	0
145	20241126	190700	20581395	2940	2940	2940	2940	0
146	20241126	190600	20581395	2940	2940	2940	2940	0
147	20241126	190500	20581395	2940	2940	2940	2940	0
148	20241126	190400	20581395	2940	2940	2940	2940	0
149	20241126	190300	20581395	2940	2940	2940	2940	0
150	20241126	190200	20581395	2940	2940	2940	2940	0
151	20241126	190100	20581395	2940	2940	2940	2940	0
152	20241126	190000	20581395	2940	2940	2940	2940	32
153	20241126	185900	20581395	2940	2940	2940	2940	0
154	20241126	185800	20581395	2940	2940	2940	2940	0
155	20241126	185700	20581395	2940	2940	2940	2940	0
156	20241126	185600	20581395	2940	2940	2940	2940	0
157	20241126	185500	20581395	2940	2940	2940	2940	0
158	20241126	185400	20581395	2940	2940	2940	2940	0
159	20241126	185300	20581395	2940	2940	2940	2940	0
160	20241126	185200	20581395	2940	2940	2940	2940	0
161	20241126	185100	20581395	2940	2940	2940	2940	0
162	20241126	185000	20581395	2940	2940	2940	2940	0
163	20241126	184900	20581395	2940	2940	2940	2940	0
164	20241126	184800	20581395	2940	2940	2940	2940	0
165	20241126	184700	20581395	2940	2940	2940	2940	0
166	20241126	184600	20581395	2940	2940	2940	2940	0
167	20241126	184500	20581395	2940	2940	2940	2940	0
168	20241126	184400	20581395	2940	2940	2940	2940	0
169	20241126	184300	20581395	2940	2940	2940	2940	0
170	20241126	184200	20581395	2940	2940	2940	2940	0
171	20241126	184100	20581395	2940	2940	2940	2940	0
172	20241126	184000	20581395	2940	2940	2940	2940	0
173	20241126	183900	20581395	2940	2940	2940	2940	0
174	20241126	183800	20581395	2940	2940	2940	2940	0
175	20241126	183700	20581395	2940	2940	2940	2940	0
176	20241126	183600	20581395	2940	2940	2940	2940	0
177	20241126	183500	20581395	2940	2940	2940	2940	0
178	20241126	183400	20581395	2940	2940	2940	2940	0
179	20241126	183300	20581395	2940	2940	2940	2940	0
180	20241126	183200	20581395	2940	2940	2940	2940	0
181	20241126	183100	20581395	2940	2940	2940	2940	0
182	20241126	183000	20581395	2940	2940	2940	2940	32
183	20241126	182900	20581395	2940	2940	2940	2940	0
184	20241126	182800	20581395	2940	2940	2940	2940	0
185	20241126	182700	20581395	2940	2940	2940	2940	0
186	20241126	182600	20581395	2940	2940	2940	2940	0
187	20241126	182500	20581395	2940	2940	2940	2940	0
188	20241126	182400	20581395	2940	2940	2940	2940	0
189	20241126	182300	20581395	2940	2940	2940	2940	0
190	20241126	182200	20581395	2940	2940	2940	2940	0
191	20241126	182100	20581395	2940	2940	2940	2940	0
192	20241126	182000	20581395	2940	2940	2940	2940	0
193	20241126	181900	20581395	2940	2940	2940	2940	0
194	20241126	181800	20581395	2940	2940	2940	2940	0
195	20241126	181700	20581395	2940	2940	2940	2940	0
196	20241126	181600	20581395	2940	2940	2940	2940	0
197	20241126	181500	20581395	2940	2940	2940	2940	0
198	20241126	181400	20581395	2940	2940	2940	2940	0
199	20241126	181300	20581395	2940	2940	2940	2940	0
200	20241126	181200	20581395	2940	2940	2940	2940	0
201	20241126	181100	20581395	2940	2940	2940	2940	0
202	20241126	181000	20581395	2940	2940	2940	2940	0
203	20241126	180900	20581395	2940	2940	2940	2940	0
204	20241126	180800	20581395	2940	2940	2940	2940	0
205	20241126	180700	20581395	2940	2940	2940	2940	0
206	20241126	180600	20581395	2940	2940	2940	2940	0
207	20241126	180500	20581395	2940	2940	2940	2940	0
208	20241126	180400	20581395	2940	2940	2940	2940	0
209	20241126	180300	20581395	2940	2940	2940	2940	0
210	20241126	180200	20581395	2940	2940	2940	2940	0
211	20241126	180100	20581395	2940	2940	2940	2940	0
212	20241126	180000	20581395	2940	2940	2940	2940	32
213	20241126	175900	20581395	2940	2940	2940	2940	0
214	20241126	175800	20581395	2940	2940	2940	2940	0
215	20241126	175700	20581395	2940	2940	2940	2940	0
216	20241126	175600	20581395	2940	2940	2940	2940	0
217	20241126	175500	20581395	2940	2940	2940	2940	0
218	20241126	175400	20581395	2940	2940	2940	2940	0
219	20241126	175300	20581395	2940	2940	2940	2940	0
220	20241126	175200	20581395	2940	2940	2940	2940	0
221	20241126	175100	20581395	2940	2940	2940	2940	0
222	20241126	175000	20581395	2940	2940	2940	2940	0
223	20241126	174900	20581395	2940	2940	2940	2940	0
224	20241126	174800	20581395	2940	2940	2940	2940	0
225	20241126	174700	20581395	2940	2940	2940	2940	0
226	20241126	174600	20581395	2940	2940	2940	2940	0
227	20241126	174500	20581395	2940	2940	2940	2940	0
228	20241126	174400	20581395	2940	2940	2940	2940	0
229	20241126	174300	20581395	2940	2940	2940	2940	0
230	20241126	174200	20581395	2940	2940	2940	2940	0
231	20241126	174100	20581395	2940	2940	2940	2940	0
232	20241126	174000	20581395	2940	2940	2940	2940	0
233	20241126	173900	20581395	2940	2940	2940	2940	0
234	20241126	173800	20581395	2940	2940	2940	2940	0
235	20241126	173700	20581395	2940	2940	2940	2940	0
236	20241126	173600	20581395	2940	2940	2940	2940	0
237	20241126	173500	20581395	2940	2940	2940	2940	0
238	20241126	173400	20581395	2940	2940	2940	2940	0
239	20241126	173300	20581395	2940	2940	2940	2940	0
240	20241126	173200	20581395	2940	2940	2940	2940	0
241	20241126	173100	20581395	2940	2940	2940	2940	0
242	20241126	173000	20581395	2940	2940	2940	2940	32
243	20241126	172900	20581395	2940	2940	2940	2940	0
244	20241126	172800	20581395	2940	2940	2940	2940	0
245	20241126	172700	20581395	2940	2940	2940	2940	0
246	20241126	172600	20581395	2940	2940	2940	2940	0
247	20241126	172500	20581395	2940	2940	2940	2940	0
248	20241126	172400	20581395	2940	2940	2940	2940	0
249	20241126	172300	20581395	2940	2940	2940	2940	0
250	20241126	172200	20581395	2940	2940	2940	2940	0
251	20241126	172100	20581395	2940	2940	2940	2940	0
252	20241126	172000	20581395	2940	2940	2940	2940	0
253	20241126	171900	20581395	2940	2940	2940	2940	0
254	20241126	171800	20581395	2940	2940	2940	2940	0
255	20241126	171700	20581395	2940	2940	2940	2940	0
256	20241126	171600	20581395	2940	2940	2940	2940	0
257	20241126	171500	20581395	2940	2940	2940	2940	0
258	20241126	171400	20581395	2940	2940	2940	2940	0
259	20241126	171300	20581395	2940	2940	2940	2940	0
260	20241126	171200	20581395	2940	2940	2940	2940	0
261	20241126	171100	20581395	2940	2940	2940	2940	0
262	20241126	171000	20581395	2940	2940	2940	2940	0
263	20241126	170900	20581395	2940	2940	2940	2940	0
264	20241126	170800	20581395	2940	2940	2940	2940	0
265	20241126	170700	20581395	2940	2940	2940	2940	0
266	20241126	170600	20581395	2940	2940	2940	2940	0
267	20241126	170500	20581395	2940	2940	2940	2940	0
268	20241126	170400	20581395	2940	2940	2940	2940	0
269	20241126	170300	20581395	2940	2940	2940	2940	0
270	20241126	170200	20581395	2940	2940	2940	2940	0
271	20241126	170100	20581395	2940	2940	2940	2940	0
272	20241126	170000	20581395	2940	2940	2940	2940	32
273	20241126	165900	20581395	2940	2940	2940	2940	0
274	20241126	165800	20581395	2940	2940	2940	2940	0
275	20241126	165700	20581395	2940	2940	2940	2940	0
276	20241126	165600	20581395	2940	2940	2940	2940	0
277	20241126	165500	20581395	2940	2940	2940	2940	0
278	20241126	165400	20581395	2940	2940	2940	2940	0
279	20241126	165300	20581395	2940	2940	2940	2940	0
280	20241126	165200	20581395	2940	2940	2940	2940	0
281	20241126	165100	20581395	2940	2940	2940	2940	0
282	20241126	165000	20581395	2940	2940	2940	2940	0
283	20241126	164900	20581395	2940	2940	2940	2940	0
284	20241126	164800	20581395	2940	2940	2940	2940	0
285	20241126	164700	20581395	2940	2940	2940	2940	0
286	20241126	164600	20581395	2940	2940	2940	2940	0
287	20241126	164500	20581395	2940	2940	2940	2940	0
288	20241126	164400	20581395	2940	2940	2940	2940	0
289	20241126	164300	20581395	2940	2940	2940	2940	0
290	20241126	164200	20581395	2940	2940	2940	2940	0
291	20241126	164100	20581395	2940	2940	2940	2940	0
292	20241126	164000	20581395	2940	2940	2940	2940	0
293	20241126	163900	20581395	2940	2940	2940	2940	0
294	20241126	163800	20581395	2940	2940	2940	2940	0
295	20241126	163700	20581395	2940	2940	2940	2940	0
296	20241126	163600	20581395	2940	2940	2940	2940	0
297	20241126	163500	20581395	2940	2940	2940	2940	0
298	20241126	163400	20581395	2940	2940	2940	2940	0
299	20241126	163300	20581395	2940	2940	2940	2940	0
300	20241126	163200	20581395	2940	2940	2940	2940	0
301	20241126	163100	20581395	2940	2940	2940	2940	0
302	20241126	163000	20581395	2940	2940	2940	2940	32
303	20241126	162900	20581395	2940	2940	2940	2940	0
304	20241126	162800	20581395	2940	2940	2940	2940	0
305	20241126	162700	20581395	2940	2940	2940	2940	0
306	20241126	162600	20581395	2940	2940	2940	2940	0
307	20241126	162500	20581395	2940	2940	2940	2940	0
308	20241126	162400	20581395	2940	2940	2940	2940	0
309	20241126	162300	20581395	2940	2940	2940	2940	0
310	20241126	162200	20581395	2940	2940	2940	2940	0
311	20241126	162100	20581395	2940	2940	2940	2940	0
312	20241126	162000	20581395	2940	2940	2940	2940	0
313	20241126	161900	20581395	2940	2940	2940	2940	0
314	20241126	161800	20581395	2940	2940	2940	2940	0
315	20241126	161700	20581395	2940	2940	2940	2940	0
316	20241126	161600	20581395	2940	2940	2940	2940	0
317	20241126	161500	20581395	2940	2940	2940	2940	0
318	20241126	161400	20581395	2940	2940	2940	2940	0
319	20241126	161300	20581395	2940	2940	2940	2940	0
320	20241126	161200	20581395	2940	2940	2940	2940	0
321	20241126	161100	20581395	2940	2940	2940	2940	0
322	20241126	161000	20581395	2940	2940	2940	2940	0
323	20241126	160900	20581395	2940	2940	2940	2940	0
324	20241126	160800	20581395	2940	2940	2940	2940	0
325	20241126	160700	20581395	2940	2940	2940	2940	0
326	20241126	160600	20581395	2940	2940	2940	2940	0
327	20241126	160500	20581395	2940	2940	2940	2940	0
328	20241126	160400	20581395	2940	2940	2940	2940	0
329	20241126	160300	20581395	2940	2940	2940	2940	0
330	20241126	160200	20581395	2940	2940	2940	2940	0
331	20241126	160100	20581395	2940	2940	2940	2940	0
332	20241126	160000	20581395	2940	2940	2940	2940	32
333	20241126	155900	20581395	2940	2940	2940	2940	0
334	20241126	155800	20581395	2940	2940	2940	2940	0
335	20241126	155700	20581395	2940	2940	2940	2940	0
336	20241126	155600	20581395	2940	2940	2940	2940	0
337	20241126	155500	20581395	2940	2940	2940	2940	0
338	20241126	155400	20581395	2940	2940	2940	2940	0
339	20241126	155300	20581395	2940	2940	2940	2940	0
340	20241126	155200	20581395	2940	2940	2940	2940	0
341	20241126	155100	20581395	2940	2940	2940	2940	0
342	20241126	155000	20581395	2940	2940	2940	2940	0
343	20241126	154900	20581395	2940	2940	2940	2940	0
344	20241126	154800	20581395	2940	2940	2940	2940	0
345	20241126	154700	20581395	2940	2940	2940	2940	0
346	20241126	154600	20581395	2940	2940	2940	2940	0
347	20241126	154500	20581395	2940	2940	2940	2940	0
348	20241126	154400	20581395	2940	2940	2940	2940	0
349	20241126	154300	20581395	2940	2940	2940	2940	0
350	20241126	154200	20581395	2940	2940	2940	2940	0
351	20241126	154100	20581395	2940	2940	2940	2940	0
352	20241126	154000	20581395	2940	2940	2940	2940	0
353	20241126	153900	20581395	2940	2940	2940	2940	0
354	20241126	153800	20581395	2940	2940	2940	2940	0
355	20241126	153700	20581395	2940	2940	2940	2940	0
356	20241126	153600	20581395	2940	2940	2940	2940	0
357	20241126	153500	20581395	2940	2940	2940	2940	0
358	20241126	153400	20581395	2940	2940	2940	2940	0
359	20241126	153300	20581395	2940	2940	2940	2940	0
360	20241126	153200	20581395	2940	2940	2940	2940	0
361	20241126	153100	20581395	2940	2940	2940	2940	0
362	20241126	153000	20581395	2940	2940	2940	2940	64
363	20241126	152900	20487315	2940	2940	2940	2940	0
364	20241126	152800	20487315	2940	2940	2940	2940	0
365	20241126	152700	20487315	2940	2940	2940	2940	0
366	20241126	152600	20487315	2940	2940	2940	2940	0
367	20241126	152500	20487315	2940	2940	2940	2940	0
368	20241126	152400	20487315	2940	2940	2940	2940	0
369	20241126	152300	20487315	2940	2940	2940	2940	0
370	20241126	152200	20487315	2940	2940	2940	2940	0
371	20241126	152100	20487315	2940	2940	2940	2940	0
372	20241126	152000	20487315	2940	2940	2940	2940	0
373	20241126	151900	20487315	2940	2940	2940	2940	0
374	20241126	151800	20487315	2940	2940	2940	2940	0
375	20241126	151700	20487315	2940	2910	2940	2910	640
376	20241126	151600	18619350	2905	2905	2905	2905	0
377	20241126	151500	18619350	2905	2905	2905	2905	7
378	20241126	151400	18599015	2910	2910	2910	2910	0
379	20241126	151300	18599015	2910	2910	2910	2910	0
380	20241126	151200	18599015	2910	2910	2910	2910	0
381	20241126	151100	18599015	2910	2910	2910	2910	1
382	20241126	151000	18596105	2905	2910	2910	2905	5
383	20241126	150900	18581565	2910	2910	2910	2910	2
384	20241126	150800	18575745	2910	2905	2910	2905	2
385	20241126	150700	18569930	2915	2915	2915	2915	0
386	20241126	150600	18569930	2915	2915	2915	2915	0
387	20241126	150500	18569930	2915	2915	2915	2915	0
388	20241126	150400	18569930	2915	2915	2915	2915	0
389	20241126	150300	18569930	2915	2915	2915	2915	0
390	20241126	150200	18569930	2915	2915	2915	2910	12
391	20241126	150100	18534955	2915	2915	2915	2915	0
392	20241126	150000	18534955	2915	2915	2915	2915	0
393	20241126	145900	18534955	2915	2915	2915	2915	0
394	20241126	145800	18534955	2915	2915	2915	2915	0
395	20241126	145700	18534955	2915	2915	2915	2915	0
396	20241126	145600	18534955	2915	2915	2915	2915	1
397	20241126	145500	18532040	2915	2915	2915	2915	0
398	20241126	145400	18532040	2915	2915	2915	2915	11
399	20241126	145300	18499975	2915	2915	2915	2915	0
400	20241126	145200	18499975	2915	2915	2915	2915	0
401	20241126	145100	18499975	2915	2915	2915	2915	0
402	20241126	145000	18499975	2915	2915	2915	2915	1
403	20241126	144900	18497060	2910	2910	2910	2910	0
404	20241126	144800	18497060	2910	2910	2910	2910	0
405	20241126	144700	18497060	2910	2910	2910	2910	0
406	20241126	144600	18497060	2910	2910	2910	2910	3
407	20241126	144500	18488330	2900	2900	2900	2900	0
408	20241126	144400	18488330	2900	2900	2900	2900	0
409	20241126	144300	18488330	2900	2900	2900	2900	0
410	20241126	144200	18488330	2900	2900	2900	2900	0
411	20241126	144100	18488330	2900	2900	2900	2900	0
412	20241126	144000	18488330	2900	2900	2900	2900	0
413	20241126	143900	18488330	2900	2900	2900	2900	0
414	20241126	143800	18488330	2900	2900	2900	2900	0
415	20241126	143700	18488330	2900	2900	2900	2900	0
416	20241126	143600	18488330	2900	2900	2900	2900	0
417	20241126	143500	18488330	2900	2915	2915	2900	320
418	20241126	143400	17559030	2910	2910	2910	2910	30
419	20241126	143300	17471730	2900	2900	2900	2900	0
420	20241126	143200	17471730	2900	2900	2900	2900	400
421	20241126	143100	16311730	2895	2910	2910	2895	200
422	20241126	143000	15731880	2900	2900	2900	2900	0
423	20241126	142900	15731880	2900	2900	2900	2900	0
424	20241126	142800	15731880	2900	2900	2900	2900	0
425	20241126	142700	15731880	2900	2900	2900	2900	0
426	20241126	142600	15731880	2900	2900	2900	2900	0
427	20241126	142500	15731880	2900	2900	2900	2900	50
428	20241126	142400	15586880	2880	2935	2935	2880	1341
429	20241126	142300	11699080	2940	2935	2940	2935	37
430	20241126	142200	11590475	2935	2935	2935	2935	0
431	20241126	142100	11590475	2935	2935	2935	2935	9
432	20241126	142000	11564060	2935	2935	2935	2935	2
433	20241126	141900	11558190	2935	2935	2935	2935	0
434	20241126	141800	11558190	2935	2935	2935	2935	0
435	20241126	141700	11558190	2935	2935	2935	2935	0
436	20241126	141600	11558190	2935	2935	2935	2935	0
437	20241126	141500	11558190	2935	2935	2935	2935	0
438	20241126	141400	11558190	2935	2935	2935	2935	2
439	20241126	141300	11552320	2935	2935	2935	2935	0
440	20241126	141200	11552320	2935	2935	2935	2935	0
441	20241126	141100	11552320	2935	2935	2935	2935	0
442	20241126	141000	11552320	2935	2935	2935	2935	0
443	20241126	140900	11552320	2935	2935	2935	2935	0
444	20241126	140800	11552320	2935	2935	2935	2935	5
445	20241126	140700	11537645	2935	2935	2935	2935	2
446	20241126	140600	11531775	2945	2945	2945	2945	0
447	20241126	140500	11531775	2945	2945	2945	2945	0
448	20241126	140400	11531775	2945	2945	2945	2945	0
449	20241126	140300	11531775	2945	2945	2945	2945	0
450	20241126	140200	11531775	2945	2945	2945	2945	0
451	20241126	140100	11531775	2945	2945	2945	2945	0
452	20241126	140000	11531775	2945	2945	2945	2945	0
453	20241126	135900	11531775	2945	2945	2945	2945	0
454	20241126	135800	11531775	2945	2945	2945	2945	0
455	20241126	135700	11531775	2945	2945	2945	2945	0
456	20241126	135600	11531775	2945	2945	2945	2945	0
457	20241126	135500	11531775	2945	2945	2945	2945	0
458	20241126	135400	11531775	2945	2945	2945	2945	0
459	20241126	135300	11531775	2945	2945	2945	2945	0
460	20241126	135200	11531775	2945	2945	2945	2945	0
461	20241126	135100	11531775	2945	2945	2945	2945	0
462	20241126	135000	11531775	2945	2945	2945	2945	0
463	20241126	134900	11531775	2945	2945	2945	2945	0
464	20241126	134800	11531775	2945	2945	2945	2945	0
465	20241126	134700	11531775	2945	2945	2945	2945	0
466	20241126	134600	11531775	2945	2945	2945	2945	0
467	20241126	134500	11531775	2945	2945	2945	2945	0
468	20241126	134400	11531775	2945	2945	2945	2945	0
469	20241126	134300	11531775	2945	2945	2945	2945	0
470	20241126	134200	11531775	2945	2945	2945	2945	0
471	20241126	134100	11531775	2945	2945	2945	2945	0
472	20241126	134000	11531775	2945	2945	2945	2945	0
473	20241126	133900	11531775	2945	2945	2945	2945	0
474	20241126	133800	11531775	2945	2945	2945	2945	0
475	20241126	133700	11531775	2945	2945	2945	2945	0
476	20241126	133600	11531775	2945	2945	2945	2945	0
477	20241126	133500	11531775	2945	2945	2945	2945	0
478	20241126	133400	11531775	2945	2945	2945	2945	0
479	20241126	133300	11531775	2945	2945	2945	2945	0
480	20241126	133200	11531775	2945	2945	2945	2945	0
481	20241126	133100	11531775	2945	2945	2945	2945	0
482	20241126	133000	11531775	2945	2945	2945	2945	0
483	20241126	132900	11531775	2945	2945	2945	2945	0
484	20241126	132800	11531775	2945	2945	2945	2945	0
485	20241126	132700	11531775	2945	2945	2945	2945	0
486	20241126	132600	11531775	2945	2945	2945	2945	0
487	20241126	132500	11531775	2945	2945	2945	2945	0
488	20241126	132400	11531775	2945	2945	2945	2945	0
489	20241126	132300	11531775	2945	2945	2945	2945	0
490	20241126	132200	11531775	2945	2945	2945	2945	0
491	20241126	132100	11531775	2945	2945	2945	2945	0
492	20241126	132000	11531775	2945	2945	2945	2945	0
493	20241126	131900	11531775	2945	2945	2945	2945	0
494	20241126	131800	11531775	2945	2945	2945	2945	0
495	20241126	131700	11531775	2945	2945	2945	2945	0
496	20241126	131600	11531775	2945	2945	2945	2945	0
497	20241126	131500	11531775	2945	2945	2945	2945	0
498	20241126	131400	11531775	2945	2945	2945	2945	0
499	20241126	131300	11531775	2945	2945	2945	2945	0
500	20241126	131200	11531775	2945	2945	2945	2945	0
501	20241126	131100	11531775	2945	2945	2945	2945	0
502	20241126	131000	11531775	2945	2945	2945	2945	0
503	20241126	130900	11531775	2945	2945	2945	2945	0
504	20241126	130800	11531775	2945	2945	2945	2945	0
505	20241126	130700	11531775	2945	2945	2945	2945	0
506	20241126	130600	11531775	2945	2945	2945	2945	0
507	20241126	130500	11531775	2945	2945	2945	2945	0
508	20241126	130400	11531775	2945	2945	2945	2945	10
509	20241126	130300	11502325	2930	2940	2945	2930	21
510	20241126	130200	11440670	2935	2935	2935	2935	0
511	20241126	130100	11440670	2935	2935	2935	2935	0
512	20241126	130000	11440670	2935	2935	2935	2935	0
513	20241126	125900	11440670	2935	2935	2935	2935	0
514	20241126	125800	11440670	2935	2935	2935	2935	0
515	20241126	125700	11440670	2935	2935	2935	2935	0
516	20241126	125600	11440670	2935	2935	2935	2935	10
517	20241126	125500	11411320	2945	2945	2945	2945	0
518	20241126	125400	11411320	2945	2945	2945	2945	0
519	20241126	125300	11411320	2945	2945	2945	2945	0
520	20241126	125200	11411320	2945	2945	2945	2945	0
521	20241126	125100	11411320	2945	2945	2945	2945	0
522	20241126	125000	11411320	2945	2945	2945	2945	0
523	20241126	124900	11411320	2945	2945	2945	2945	0
524	20241126	124800	11411320	2945	2945	2945	2945	0
525	20241126	124700	11411320	2945	2945	2945	2945	0
526	20241126	124600	11411320	2945	2945	2945	2945	0
527	20241126	124500	11411320	2945	2945	2945	2945	0
528	20241126	124400	11411320	2945	2945	2945	2945	0
529	20241126	124300	11411320	2945	2945	2945	2945	0
530	20241126	124200	11411320	2945	2945	2945	2945	0
531	20241126	124100	11411320	2945	2945	2945	2945	0
532	20241126	124000	11411320	2945	2945	2945	2945	0
533	20241126	123900	11411320	2945	2940	2945	2940	3
534	20241126	123800	11402495	2945	2945	2945	2945	0
535	20241126	123700	11402495	2945	2945	2945	2945	0
536	20241126	123600	11402495	2945	2945	2945	2945	0
537	20241126	123500	11402495	2945	2945	2945	2945	0
538	20241126	123400	11402495	2945	2945	2945	2945	0
539	20241126	123300	11402495	2945	2945	2945	2945	0
540	20241126	123200	11402495	2945	2945	2945	2945	0
541	20241126	123100	11402495	2945	2945	2945	2945	0
542	20241126	123000	11402495	2945	2945	2945	2945	0
543	20241126	122900	11402495	2945	2945	2945	2945	0
544	20241126	122800	11402495	2945	2945	2945	2945	0
545	20241126	122700	11402495	2945	2945	2945	2945	0
546	20241126	122600	11402495	2945	2945	2945	2945	0
547	20241126	122500	11402495	2945	2945	2945	2945	0
548	20241126	122400	11402495	2945	2945	2945	2945	0
549	20241126	122300	11402495	2945	2945	2945	2945	0
550	20241126	122200	11402495	2945	2945	2945	2945	0
551	20241126	122100	11402495	2945	2945	2945	2945	0
552	20241126	122000	11402495	2945	2945	2945	2945	0
553	20241126	121900	11402495	2945	2945	2945	2945	0
554	20241126	121800	11402495	2945	2945	2945	2945	0
555	20241126	121700	11402495	2945	2945	2945	2945	0
556	20241126	121600	11402495	2945	2945	2945	2945	0
557	20241126	121500	11402495	2945	2945	2945	2945	0
558	20241126	121400	11402495	2945	2945	2945	2945	0
559	20241126	121300	11402495	2945	2945	2945	2945	0
560	20241126	121200	11402495	2945	2945	2945	2945	0
561	20241126	121100	11402495	2945	2945	2945	2945	0
562	20241126	121000	11402495	2945	2945	2945	2945	0
563	20241126	120900	11402495	2945	2945	2945	2945	0
564	20241126	120800	11402495	2945	2945	2945	2945	0
565	20241126	120700	11402495	2945	2945	2945	2945	0
566	20241126	120600	11402495	2945	2945	2945	2945	10
567	20241126	120500	11373045	2940	2940	2940	2940	0
568	20241126	120400	11373045	2940	2940	2940	2940	0
569	20241126	120300	11373045	2940	2940	2940	2940	0
570	20241126	120200	11373045	2940	2940	2940	2940	0
571	20241126	120100	11373045	2940	2940	2940	2940	0
572	20241126	120000	11373045	2940	2940	2940	2940	3
573	20241126	115900	11364225	2940	2940	2940	2940	5
574	20241126	115800	11349525	2945	2945	2945	2945	1
575	20241126	115700	11346580	2945	2945	2945	2945	0
576	20241126	115600	11346580	2945	2945	2945	2945	0
577	20241126	115500	11346580	2945	2945	2945	2945	0
578	20241126	115400	11346580	2945	2945	2945	2945	0
579	20241126	115300	11346580	2945	2945	2945	2945	0
580	20241126	115200	11346580	2945	2945	2945	2945	0
581	20241126	115100	11346580	2945	2945	2945	2945	2
582	20241126	115000	11340690	2945	2945	2945	2945	0
583	20241126	114900	11340690	2945	2945	2945	2945	0
584	20241126	114800	11340690	2945	2945	2945	2945	0
585	20241126	114700	11340690	2945	2945	2945	2945	0
586	20241126	114600	11340690	2945	2945	2945	2945	2
587	20241126	114500	11334800	2945	2945	2945	2945	0
588	20241126	114400	11334800	2945	2945	2945	2945	0
589	20241126	114300	11334800	2945	2945	2945	2945	0
590	20241126	114200	11334800	2945	2945	2945	2945	0
591	20241126	114100	11334800	2945	2945	2945	2945	2
592	20241126	114000	11328910	2945	2945	2945	2945	0
593	20241126	113900	11328910	2945	2945	2945	2945	2
594	20241126	113800	11323020	2945	2945	2945	2945	0
595	20241126	113700	11323020	2945	2945	2945	2945	0
596	20241126	113600	11323020	2945	2945	2945	2945	0
597	20241126	113500	11323020	2945	2945	2945	2945	0
598	20241126	113400	11323020	2945	2945	2945	2945	0
599	20241126	113300	11323020	2945	2945	2945	2945	0
600	20241126	113200	11323020	2945	2945	2945	2945	0
601	20241126	113100	11323020	2945	2945	2945	2945	6
602	20241126	113000	11305350	2945	2945	2945	2945	0
603	20241126	112900	11305350	2945	2945	2945	2945	0
604	20241126	112800	11305350	2945	2945	2945	2945	0
605	20241126	112700	11305350	2945	2945	2945	2945	0
606	20241126	112600	11305350	2945	2945	2945	2945	0
607	20241126	112500	11305350	2945	2945	2945	2945	0
608	20241126	112400	11305350	2945	2945	2945	2945	0
609	20241126	112300	11305350	2945	2945	2945	2945	0
610	20241126	112200	11305350	2945	2945	2945	2945	0
611	20241126	112100	11305350	2945	2945	2945	2945	0
612	20241126	112000	11305350	2945	2945	2945	2945	0
613	20241126	111900	11305350	2945	2945	2945	2945	2
614	20241126	111800	11299460	2945	2945	2945	2945	1
615	20241126	111700	11296515	2945	2945	2945	2945	4
616	20241126	111600	11284735	2945	2945	2945	2945	0
617	20241126	111500	11284735	2945	2945	2945	2945	0
618	20241126	111400	11284735	2945	2945	2945	2945	0
619	20241126	111300	11284735	2945	2945	2945	2945	0
620	20241126	111200	11284735	2945	2945	2945	2945	0
621	20241126	111100	11284735	2945	2945	2945	2945	0
622	20241126	111000	11284735	2945	2945	2945	2945	0
623	20241126	110900	11284735	2945	2945	2945	2945	0
624	20241126	110800	11284735	2945	2945	2945	2945	0
625	20241126	110700	11284735	2945	2945	2945	2945	2
626	20241126	110600	11278845	2945	2945	2945	2945	0
627	20241126	110500	11278845	2945	2945	2945	2945	8
628	20241126	110400	11255285	2940	2940	2940	2940	0
629	20241126	110300	11255285	2940	2940	2940	2940	3
630	20241126	110200	11246465	2950	2950	2950	2950	0
631	20241126	110100	11246465	2950	2945	2950	2945	33
632	20241126	110000	11149250	2945	2945	2945	2945	0
633	20241126	105900	11149250	2945	2945	2945	2945	0
634	20241126	105800	11149250	2945	2945	2945	2945	0
635	20241126	105700	11149250	2945	2945	2945	2945	0
636	20241126	105600	11149250	2945	2945	2945	2945	0
637	20241126	105500	11149250	2945	2945	2945	2945	0
638	20241126	105400	11149250	2945	2945	2945	2945	0
639	20241126	105300	11149250	2945	2945	2945	2945	0
640	20241126	105200	11149250	2945	2945	2945	2945	0
641	20241126	105100	11149250	2945	2945	2945	2945	2
642	20241126	105000	11143360	2950	2950	2950	2950	0
643	20241126	104900	11143360	2950	2950	2950	2950	0
644	20241126	104800	11143360	2950	2950	2950	2950	0
645	20241126	104700	11143360	2950	2950	2950	2950	0
646	20241126	104600	11143360	2950	2950	2950	2950	0
647	20241126	104500	11143360	2950	2950	2950	2950	0
648	20241126	104400	11143360	2950	2950	2950	2950	0
649	20241126	104300	11143360	2950	2950	2950	2950	0
650	20241126	104200	11143360	2950	2950	2950	2950	0
651	20241126	104100	11143360	2950	2950	2950	2950	0
652	20241126	104000	11143360	2950	2950	2950	2950	0
653	20241126	103900	11143360	2950	2950	2950	2950	0
654	20241126	103800	11143360	2950	2950	2950	2950	0
655	20241126	103700	11143360	2950	2950	2950	2950	0
656	20241126	103600	11143360	2950	2950	2950	2950	0
657	20241126	103500	11143360	2950	2950	2950	2950	0
658	20241126	103400	11143360	2950	2950	2950	2950	0
659	20241126	103300	11143360	2950	2950	2950	2950	0
660	20241126	103200	11143360	2950	2950	2950	2950	0
661	20241126	103100	11143360	2950	2950	2950	2950	0
662	20241126	103000	11143360	2950	2950	2950	2950	1
663	20241126	102900	11140410	2955	2955	2955	2955	0
664	20241126	102800	11140410	2955	2955	2955	2955	0
665	20241126	102700	11140410	2955	2955	2955	2955	0
666	20241126	102600	11140410	2955	2955	2955	2955	2
667	20241126	102500	11134500	2955	2955	2955	2955	0
668	20241126	102400	11134500	2955	2955	2955	2955	15
669	20241126	102300	11090175	2950	2950	2950	2950	49
670	20241126	102200	10945625	2950	2950	2950	2950	10
671	20241126	102100	10916125	2955	2955	2955	2955	0
672	20241126	102000	10916125	2955	2955	2955	2955	0
673	20241126	101900	10916125	2955	2955	2955	2955	0
674	20241126	101800	10916125	2955	2955	2955	2955	0
675	20241126	101700	10916125	2955	2955	2955	2955	0
676	20241126	101600	10916125	2955	2955	2955	2955	0
677	20241126	101500	10916125	2955	2955	2955	2955	0
678	20241126	101400	10916125	2955	2940	2955	2940	4
679	20241126	101300	10904350	2940	2940	2940	2940	1
680	20241126	101200	10901410	2955	2955	2955	2955	0
681	20241126	101100	10901410	2955	2955	2955	2955	0
682	20241126	101000	10901410	2955	2955	2955	2955	0
683	20241126	100900	10901410	2955	2955	2955	2955	0
684	20241126	100800	10901410	2955	2955	2955	2955	0
685	20241126	100700	10901410	2955	2955	2955	2955	0
686	20241126	100600	10901410	2955	2955	2955	2955	0
687	20241126	100500	10901410	2955	2955	2955	2955	0
688	20241126	100400	10901410	2955	2955	2955	2955	0
689	20241126	100300	10901410	2955	2955	2955	2955	0
690	20241126	100200	10901410	2955	2955	2955	2955	0
691	20241126	100100	10901410	2955	2955	2955	2955	0
692	20241126	100000	10901410	2955	2955	2955	2955	0
693	20241126	095900	10901410	2955	2955	2955	2955	0
694	20241126	095800	10901410	2955	2955	2955	2955	0
695	20241126	095700	10901410	2955	2955	2955	2955	0
696	20241126	095600	10901410	2955	2955	2955	2955	0
697	20241126	095500	10901410	2955	2940	2955	2940	120
698	20241126	095400	10548030	2945	2945	2945	2945	0
699	20241126	095300	10548030	2945	2945	2945	2945	0
700	20241126	095200	10548030	2945	2945	2945	2945	0
701	20241126	095100	10548030	2945	2945	2945	2945	0
702	20241126	095000	10548030	2945	2945	2945	2945	1
703	20241126	094900	10545085	2910	2935	2935	2910	2000
704	20241126	094800	4718495	2955	2955	2955	2955	0
705	20241126	094700	4718495	2955	2955	2955	2955	0
706	20241126	094600	4718495	2955	2955	2955	2955	0
707	20241126	094500	4718495	2955	2955	2955	2955	0
708	20241126	094400	4718495	2955	2955	2955	2955	1
709	20241126	094300	4715540	2955	2955	2955	2955	1
710	20241126	094200	4712585	2955	2955	2955	2955	2
711	20241126	094100	4706675	2955	2955	2955	2955	1
712	20241126	094000	4703720	2950	2950	2950	2950	0
713	20241126	093900	4703720	2950	2940	2950	2940	1200
714	20241126	093800	1175400	2935	2935	2935	2935	2
715	20241126	093700	1169530	2925	2925	2925	2925	0
716	20241126	093600	1169530	2925	2925	2925	2925	0
717	20241126	093500	1169530	2925	2925	2925	2925	0
718	20241126	093400	1169530	2925	2930	2930	2925	12
719	20241126	093300	1134400	2935	2935	2935	2935	0
720	20241126	093200	1134400	2935	2935	2935	2935	43
721	20241126	093100	1008195	2940	2940	2940	2940	0
722	20241126	093000	1008195	2940	2935	2940	2935	8
723	20241126	092900	984710	2940	2940	2940	2940	0
724	20241126	092800	984710	2940	2940	2940	2940	0
725	20241126	092700	984710	2940	2940	2940	2940	0
726	20241126	092600	984710	2940	2940	2940	2940	2
727	20241126	092500	978830	2940	2940	2940	2940	0
728	20241126	092400	978830	2940	2940	2940	2940	0
729	20241126	092300	978830	2940	2940	2940	2940	0
730	20241126	092200	978830	2940	2940	2940	2940	0
731	20241126	092100	978830	2940	2935	2940	2935	5
732	20241126	092000	964150	2940	2940	2940	2940	0
733	20241126	091900	964150	2940	2940	2940	2940	0
734	20241126	091800	964150	2940	2940	2940	2940	0
735	20241126	091700	964150	2940	2940	2940	2940	0
736	20241126	091600	964150	2940	2940	2940	2940	0
737	20241126	091500	964150	2940	2940	2940	2940	0
738	20241126	091400	964150	2940	2940	2940	2940	0
739	20241126	091300	964150	2940	2940	2940	2940	0
740	20241126	091200	964150	2940	2940	2940	2940	0
741	20241126	091100	964150	2940	2935	2940	2935	2
742	20241126	091000	958275	2925	2925	2925	2925	0
743	20241126	090900	958275	2925	2925	2925	2925	0
744	20241126	090800	958275	2925	2925	2925	2925	0
745	20241126	090700	958275	2925	2925	2925	2925	0
746	20241126	090600	958275	2925	2925	2925	2925	0
747	20241126	090500	958275	2925	2940	2940	2925	311
748	20241126	090400	44100	2940	2940	2940	2940	0
749	20241126	090300	44100	2940	2940	2940	2940	0
750	20241126	090200	44100	2940	2940	2940	2940	0
751	20241126	090100	44100	2940	2940	2940	2940	0
752	20241126	090000	44100	2940	2940	2940	2940	15