KissMeData/084670/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	195900	7497440	7960	7960	7960	7960	1
3	20241126	195800	7497440	7960	7960	7960	7960	0
4	20241126	195700	7497440	7960	7960	7960	7960	0
5	20241126	195600	7497440	7960	7960	7960	7960	0
6	20241126	195500	7497440	7960	7960	7960	7960	0
7	20241126	195400	7497440	7960	7960	7960	7960	0
8	20241126	195300	7497440	7960	7960	7960	7960	0
9	20241126	195200	7497440	7960	7960	7960	7960	0
10	20241126	195100	7497440	7960	7960	7960	7960	0
11	20241126	195000	7497440	7960	7960	7960	7960	0
12	20241126	194900	7497440	7960	7960	7960	7960	0
13	20241126	194800	7497440	7960	7960	7960	7960	0
14	20241126	194700	7497440	7960	7960	7960	7960	0
15	20241126	194600	7497440	7960	7960	7960	7960	0
16	20241126	194500	7497440	7960	7960	7960	7960	0
17	20241126	194400	7497440	7960	7960	7960	7960	0
18	20241126	194300	7497440	7960	7960	7960	7960	0
19	20241126	194200	7497440	7960	7960	7960	7960	0
20	20241126	194100	7497440	7960	7960	7960	7960	0
21	20241126	194000	7497440	7960	7960	7960	7960	0
22	20241126	193900	7497440	7960	7960	7960	7960	0
23	20241126	193800	7497440	7960	7960	7960	7960	0
24	20241126	193700	7497440	7960	7960	7960	7960	0
25	20241126	193600	7497440	7960	7960	7960	7960	0
26	20241126	193500	7497440	7960	7960	7960	7960	0
27	20241126	193400	7497440	7960	7960	7960	7960	0
28	20241126	193300	7497440	7960	7960	7960	7960	0
29	20241126	193200	7497440	7960	7960	7960	7960	0
30	20241126	193100	7497440	7960	7960	7960	7960	0
31	20241126	193000	7497440	7960	7960	7960	7960	0
32	20241126	192900	7497440	7960	7960	7960	7960	1
33	20241126	192800	7497440	7960	7960	7960	7960	0
34	20241126	192700	7497440	7960	7960	7960	7960	0
35	20241126	192600	7497440	7960	7960	7960	7960	0
36	20241126	192500	7497440	7960	7960	7960	7960	0
37	20241126	192400	7497440	7960	7960	7960	7960	0
38	20241126	192300	7497440	7960	7960	7960	7960	0
39	20241126	192200	7497440	7960	7960	7960	7960	0
40	20241126	192100	7497440	7960	7960	7960	7960	0
41	20241126	192000	7497440	7960	7960	7960	7960	0
42	20241126	191900	7497440	7960	7960	7960	7960	0
43	20241126	191800	7497440	7960	7960	7960	7960	0
44	20241126	191700	7497440	7960	7960	7960	7960	0
45	20241126	191600	7497440	7960	7960	7960	7960	0
46	20241126	191500	7497440	7960	7960	7960	7960	0
47	20241126	191400	7497440	7960	7960	7960	7960	0
48	20241126	191300	7497440	7960	7960	7960	7960	0
49	20241126	191200	7497440	7960	7960	7960	7960	0
50	20241126	191100	7497440	7960	7960	7960	7960	0
51	20241126	191000	7497440	7960	7960	7960	7960	0
52	20241126	190900	7497440	7960	7960	7960	7960	0
53	20241126	190800	7497440	7960	7960	7960	7960	0
54	20241126	190700	7497440	7960	7960	7960	7960	0
55	20241126	190600	7497440	7960	7960	7960	7960	0
56	20241126	190500	7497440	7960	7960	7960	7960	0
57	20241126	190400	7497440	7960	7960	7960	7960	0
58	20241126	190300	7497440	7960	7960	7960	7960	0
59	20241126	190200	7497440	7960	7960	7960	7960	0
60	20241126	190100	7497440	7960	7960	7960	7960	0
61	20241126	190000	7497440	7960	7960	7960	7960	0
62	20241126	185900	7497440	7960	7960	7960	7960	1
63	20241126	185800	7497440	7960	7960	7960	7960	0
64	20241126	185700	7497440	7960	7960	7960	7960	0
65	20241126	185600	7497440	7960	7960	7960	7960	0
66	20241126	185500	7497440	7960	7960	7960	7960	0
67	20241126	185400	7497440	7960	7960	7960	7960	0
68	20241126	185300	7497440	7960	7960	7960	7960	0
69	20241126	185200	7497440	7960	7960	7960	7960	0
70	20241126	185100	7497440	7960	7960	7960	7960	0
71	20241126	185000	7497440	7960	7960	7960	7960	0
72	20241126	184900	7497440	7960	7960	7960	7960	0
73	20241126	184800	7497440	7960	7960	7960	7960	0
74	20241126	184700	7497440	7960	7960	7960	7960	0
75	20241126	184600	7497440	7960	7960	7960	7960	0
76	20241126	184500	7497440	7960	7960	7960	7960	0
77	20241126	184400	7497440	7960	7960	7960	7960	0
78	20241126	184300	7497440	7960	7960	7960	7960	0
79	20241126	184200	7497440	7960	7960	7960	7960	0
80	20241126	184100	7497440	7960	7960	7960	7960	0
81	20241126	184000	7497440	7960	7960	7960	7960	0
82	20241126	183900	7497440	7960	7960	7960	7960	0
83	20241126	183800	7497440	7960	7960	7960	7960	0
84	20241126	183700	7497440	7960	7960	7960	7960	0
85	20241126	183600	7497440	7960	7960	7960	7960	0
86	20241126	183500	7497440	7960	7960	7960	7960	0
87	20241126	183400	7497440	7960	7960	7960	7960	0
88	20241126	183300	7497440	7960	7960	7960	7960	0
89	20241126	183200	7497440	7960	7960	7960	7960	0
90	20241126	183100	7497440	7960	7960	7960	7960	0
91	20241126	183000	7497440	7960	7960	7960	7960	0
92	20241126	182900	7497440	7960	7960	7960	7960	1
93	20241126	182800	7497440	7960	7960	7960	7960	0
94	20241126	182700	7497440	7960	7960	7960	7960	0
95	20241126	182600	7497440	7960	7960	7960	7960	0
96	20241126	182500	7497440	7960	7960	7960	7960	0
97	20241126	182400	7497440	7960	7960	7960	7960	0
98	20241126	182300	7497440	7960	7960	7960	7960	0
99	20241126	182200	7497440	7960	7960	7960	7960	0
100	20241126	182100	7497440	7960	7960	7960	7960	0
101	20241126	182000	7497440	7960	7960	7960	7960	0
102	20241126	181900	7497440	7960	7960	7960	7960	0
103	20241126	181800	7497440	7960	7960	7960	7960	0
104	20241126	181700	7497440	7960	7960	7960	7960	0
105	20241126	181600	7497440	7960	7960	7960	7960	0
106	20241126	181500	7497440	7960	7960	7960	7960	0
107	20241126	181400	7497440	7960	7960	7960	7960	0
108	20241126	181300	7497440	7960	7960	7960	7960	0
109	20241126	181200	7497440	7960	7960	7960	7960	0
110	20241126	181100	7497440	7960	7960	7960	7960	0
111	20241126	181000	7497440	7960	7960	7960	7960	0
112	20241126	180900	7497440	7960	7960	7960	7960	0
113	20241126	180800	7497440	7960	7960	7960	7960	0
114	20241126	180700	7497440	7960	7960	7960	7960	0
115	20241126	180600	7497440	7960	7960	7960	7960	0
116	20241126	180500	7497440	7960	7960	7960	7960	0
117	20241126	180400	7497440	7960	7960	7960	7960	0
118	20241126	180300	7497440	7960	7960	7960	7960	0
119	20241126	180200	7497440	7960	7960	7960	7960	0
120	20241126	180100	7497440	7960	7960	7960	7960	0
121	20241126	180000	7497440	7960	7960	7960	7960	0
122	20241126	175900	7497440	7960	7960	7960	7960	1
123	20241126	175800	7497440	7960	7960	7960	7960	0
124	20241126	175700	7497440	7960	7960	7960	7960	0
125	20241126	175600	7497440	7960	7960	7960	7960	0
126	20241126	175500	7497440	7960	7960	7960	7960	0
127	20241126	175400	7497440	7960	7960	7960	7960	0
128	20241126	175300	7497440	7960	7960	7960	7960	0
129	20241126	175200	7497440	7960	7960	7960	7960	0
130	20241126	175100	7497440	7960	7960	7960	7960	0
131	20241126	175000	7497440	7960	7960	7960	7960	0
132	20241126	174900	7497440	7960	7960	7960	7960	0
133	20241126	174800	7497440	7960	7960	7960	7960	0
134	20241126	174700	7497440	7960	7960	7960	7960	0
135	20241126	174600	7497440	7960	7960	7960	7960	0
136	20241126	174500	7497440	7960	7960	7960	7960	0
137	20241126	174400	7497440	7960	7960	7960	7960	0
138	20241126	174300	7497440	7960	7960	7960	7960	0
139	20241126	174200	7497440	7960	7960	7960	7960	0
140	20241126	174100	7497440	7960	7960	7960	7960	0
141	20241126	174000	7497440	7960	7960	7960	7960	0
142	20241126	173900	7497440	7960	7960	7960	7960	0
143	20241126	173800	7497440	7960	7960	7960	7960	0
144	20241126	173700	7497440	7960	7960	7960	7960	0
145	20241126	173600	7497440	7960	7960	7960	7960	0
146	20241126	173500	7497440	7960	7960	7960	7960	0
147	20241126	173400	7497440	7960	7960	7960	7960	0
148	20241126	173300	7497440	7960	7960	7960	7960	0
149	20241126	173200	7497440	7960	7960	7960	7960	0
150	20241126	173100	7497440	7960	7960	7960	7960	0
151	20241126	173000	7497440	7960	7960	7960	7960	0
152	20241126	172900	7497440	7960	7960	7960	7960	1
153	20241126	172800	7497440	7960	7960	7960	7960	0
154	20241126	172700	7497440	7960	7960	7960	7960	0
155	20241126	172600	7497440	7960	7960	7960	7960	0
156	20241126	172500	7497440	7960	7960	7960	7960	0
157	20241126	172400	7497440	7960	7960	7960	7960	0
158	20241126	172300	7497440	7960	7960	7960	7960	0
159	20241126	172200	7497440	7960	7960	7960	7960	0
160	20241126	172100	7497440	7960	7960	7960	7960	0
161	20241126	172000	7497440	7960	7960	7960	7960	0
162	20241126	171900	7497440	7960	7960	7960	7960	0
163	20241126	171800	7497440	7960	7960	7960	7960	0
164	20241126	171700	7497440	7960	7960	7960	7960	0
165	20241126	171600	7497440	7960	7960	7960	7960	0
166	20241126	171500	7497440	7960	7960	7960	7960	0
167	20241126	171400	7497440	7960	7960	7960	7960	0
168	20241126	171300	7497440	7960	7960	7960	7960	0
169	20241126	171200	7497440	7960	7960	7960	7960	0
170	20241126	171100	7497440	7960	7960	7960	7960	0
171	20241126	171000	7497440	7960	7960	7960	7960	0
172	20241126	170900	7497440	7960	7960	7960	7960	0
173	20241126	170800	7497440	7960	7960	7960	7960	0
174	20241126	170700	7497440	7960	7960	7960	7960	0
175	20241126	170600	7497440	7960	7960	7960	7960	0
176	20241126	170500	7497440	7960	7960	7960	7960	0
177	20241126	170400	7497440	7960	7960	7960	7960	0
178	20241126	170300	7497440	7960	7960	7960	7960	0
179	20241126	170200	7497440	7960	7960	7960	7960	0
180	20241126	170100	7497440	7960	7960	7960	7960	0
181	20241126	170000	7497440	7960	7960	7960	7960	0
182	20241126	165900	7497440	7960	7960	7960	7960	1
183	20241126	165800	7497440	7960	7960	7960	7960	0
184	20241126	165700	7497440	7960	7960	7960	7960	0
185	20241126	165600	7497440	7960	7960	7960	7960	0
186	20241126	165500	7497440	7960	7960	7960	7960	0
187	20241126	165400	7497440	7960	7960	7960	7960	0
188	20241126	165300	7497440	7960	7960	7960	7960	0
189	20241126	165200	7497440	7960	7960	7960	7960	0
190	20241126	165100	7497440	7960	7960	7960	7960	0
191	20241126	165000	7497440	7960	7960	7960	7960	0
192	20241126	164900	7497440	7960	7960	7960	7960	0
193	20241126	164800	7497440	7960	7960	7960	7960	0
194	20241126	164700	7497440	7960	7960	7960	7960	0
195	20241126	164600	7497440	7960	7960	7960	7960	0
196	20241126	164500	7497440	7960	7960	7960	7960	0
197	20241126	164400	7497440	7960	7960	7960	7960	0
198	20241126	164300	7497440	7960	7960	7960	7960	0
199	20241126	164200	7497440	7960	7960	7960	7960	0
200	20241126	164100	7497440	7960	7960	7960	7960	0
201	20241126	164000	7497440	7960	7960	7960	7960	0
202	20241126	163900	7497440	7960	7960	7960	7960	0
203	20241126	163800	7497440	7960	7960	7960	7960	0
204	20241126	163700	7497440	7960	7960	7960	7960	0
205	20241126	163600	7497440	7960	7960	7960	7960	0
206	20241126	163500	7497440	7960	7960	7960	7960	0
207	20241126	163400	7497440	7960	7960	7960	7960	0
208	20241126	163300	7497440	7960	7960	7960	7960	0
209	20241126	163200	7497440	7960	7960	7960	7960	0
210	20241126	163100	7497440	7960	7960	7960	7960	0
211	20241126	163000	7497440	7960	7960	7960	7960	0
212	20241126	162900	7497440	7960	7960	7960	7960	1
213	20241126	162800	7497440	7960	7960	7960	7960	0
214	20241126	162700	7497440	7960	7960	7960	7960	0
215	20241126	162600	7497440	7960	7960	7960	7960	0
216	20241126	162500	7497440	7960	7960	7960	7960	0
217	20241126	162400	7497440	7960	7960	7960	7960	0
218	20241126	162300	7497440	7960	7960	7960	7960	0
219	20241126	162200	7497440	7960	7960	7960	7960	0
220	20241126	162100	7497440	7960	7960	7960	7960	0
221	20241126	162000	7497440	7960	7960	7960	7960	0
222	20241126	161900	7497440	7960	7960	7960	7960	0
223	20241126	161800	7497440	7960	7960	7960	7960	0
224	20241126	161700	7497440	7960	7960	7960	7960	0
225	20241126	161600	7497440	7960	7960	7960	7960	0
226	20241126	161500	7497440	7960	7960	7960	7960	0
227	20241126	161400	7497440	7960	7960	7960	7960	0
228	20241126	161300	7497440	7960	7960	7960	7960	0
229	20241126	161200	7497440	7960	7960	7960	7960	0
230	20241126	161100	7497440	7960	7960	7960	7960	0
231	20241126	161000	7497440	7960	7960	7960	7960	0
232	20241126	160900	7497440	7960	7960	7960	7960	0
233	20241126	160800	7497440	7960	7960	7960	7960	0
234	20241126	160700	7497440	7960	7960	7960	7960	0
235	20241126	160600	7497440	7960	7960	7960	7960	0
236	20241126	160500	7497440	7960	7960	7960	7960	0
237	20241126	160400	7497440	7960	7960	7960	7960	0
238	20241126	160300	7497440	7960	7960	7960	7960	0
239	20241126	160200	7497440	7960	7960	7960	7960	0
240	20241126	160100	7497440	7960	7960	7960	7960	0
241	20241126	160000	7497440	7960	7960	7960	7960	0
242	20241126	155900	7497440	7960	7960	7960	7960	1
243	20241126	155800	7497440	7960	7960	7960	7960	0
244	20241126	155700	7497440	7960	7960	7960	7960	0
245	20241126	155600	7497440	7960	7960	7960	7960	0
246	20241126	155500	7497440	7960	7960	7960	7960	0
247	20241126	155400	7497440	7960	7960	7960	7960	0
248	20241126	155300	7497440	7960	7960	7960	7960	0
249	20241126	155200	7497440	7960	7960	7960	7960	0
250	20241126	155100	7497440	7960	7960	7960	7960	0
251	20241126	155000	7497440	7960	7960	7960	7960	0
252	20241126	154900	7497440	7960	7960	7960	7960	0
253	20241126	154800	7497440	7960	7960	7960	7960	0
254	20241126	154700	7497440	7960	7960	7960	7960	0
255	20241126	154600	7497440	7960	7960	7960	7960	0
256	20241126	154500	7497440	7960	7960	7960	7960	0
257	20241126	154400	7497440	7960	7960	7960	7960	0
258	20241126	154300	7497440	7960	7960	7960	7960	0
259	20241126	154200	7497440	7960	7960	7960	7960	0
260	20241126	154100	7497440	7960	7960	7960	7960	0
261	20241126	154000	7497440	7960	7960	7960	7960	0
262	20241126	153900	7497440	7960	7960	7960	7960	0
263	20241126	153800	7497440	7960	7960	7960	7960	0
264	20241126	153700	7497440	7960	7960	7960	7960	0
265	20241126	153600	7497440	7960	7960	7960	7960	0
266	20241126	153500	7497440	7960	7960	7960	7960	0
267	20241126	153400	7497440	7960	7960	7960	7960	0
268	20241126	153300	7497440	7960	7960	7960	7960	0
269	20241126	153200	7497440	7960	7960	7960	7960	0
270	20241126	153100	7497440	7960	7960	7960	7960	0
271	20241126	153000	7497440	7960	7960	7960	7960	0
272	20241126	152900	7497440	7960	7960	7960	7960	0
273	20241126	152800	7497440	7960	7960	7960	7960	0
274	20241126	152700	7497440	7960	7960	7960	7960	0
275	20241126	152600	7497440	7960	7960	7960	7960	0
276	20241126	152500	7497440	7960	7960	7960	7960	0
277	20241126	152400	7497440	7960	7960	7960	7960	0
278	20241126	152300	7497440	7960	7960	7960	7960	0
279	20241126	152200	7497440	7960	7960	7960	7960	0
280	20241126	152100	7497440	7960	7960	7960	7960	0
281	20241126	152000	7497440	7960	7960	7960	7960	0
282	20241126	151900	7497440	7960	7960	7960	7960	0
283	20241126	151800	7497440	7960	7960	7960	7960	0
284	20241126	151700	7497440	7960	7960	7960	7960	0
285	20241126	151600	7497440	7960	7960	7960	7960	0
286	20241126	151500	7497440	7960	7960	7960	7960	0
287	20241126	151400	7497440	7960	7960	7960	7960	0
288	20241126	151300	7497440	7960	7960	7960	7960	0
289	20241126	151200	7497440	7960	7960	7960	7960	0
290	20241126	151100	7497440	7960	7960	7960	7960	0
291	20241126	151000	7497440	7960	7960	7960	7960	0
292	20241126	150900	7497440	7960	7960	7960	7960	0
293	20241126	150800	7497440	7960	7960	7960	7960	0
294	20241126	150700	7497440	7960	7960	7960	7960	0
295	20241126	150600	7497440	7960	7960	7960	7960	0
296	20241126	150500	7497440	7960	7960	7960	7960	0
297	20241126	150400	7497440	7960	7960	7960	7960	0
298	20241126	150300	7497440	7960	7960	7960	7960	0
299	20241126	150200	7497440	7960	7960	7960	7960	0
300	20241126	150100	7497440	7960	7960	7960	7960	0
301	20241126	150000	7497440	7960	7960	7960	7960	0
302	20241126	145900	7497440	7960	7960	7960	7960	1
303	20241126	145800	7489480	7930	7930	7930	7930	0
304	20241126	145700	7489480	7930	7930	7930	7930	0
305	20241126	145600	7489480	7930	7930	7930	7930	0
306	20241126	145500	7489480	7930	7930	7930	7930	0
307	20241126	145400	7489480	7930	7940	7940	7930	10
308	20241126	145300	7410090	7960	7960	7960	7960	0
309	20241126	145200	7410090	7960	7960	7960	7960	0
310	20241126	145100	7410090	7960	7960	7960	7960	0
311	20241126	145000	7410090	7960	7960	7960	7960	0
312	20241126	144900	7410090	7960	7960	7960	7960	0
313	20241126	144800	7410090	7960	7960	7960	7960	1
314	20241126	144700	7402130	7940	7940	7940	7940	0
315	20241126	144600	7402130	7940	7940	7940	7940	0
316	20241126	144500	7402130	7940	7940	7940	7940	0
317	20241126	144400	7402130	7940	7940	7940	7940	0
318	20241126	144300	7402130	7940	7940	7940	7940	0
319	20241126	144200	7402130	7940	7940	7940	7940	43
320	20241126	144100	7060710	7940	7940	7940	7940	0
321	20241126	144000	7060710	7940	7940	7940	7940	0
322	20241126	143900	7060710	7940	7940	7940	7940	13
323	20241126	143800	6957490	7940	7940	7940	7940	0
324	20241126	143700	6957490	7940	7940	7940	7940	0
325	20241126	143600	6957490	7940	7940	7940	7940	0
326	20241126	143500	6957490	7940	7940	7940	7940	0
327	20241126	143400	6957490	7940	7940	7940	7940	0
328	20241126	143300	6957490	7940	7940	7940	7940	0
329	20241126	143200	6957490	7940	7940	7940	7940	0
330	20241126	143100	6957490	7940	7940	7940	7940	0
331	20241126	143000	6957490	7940	7940	7940	7940	0
332	20241126	142900	6957490	7940	7940	7940	7940	0
333	20241126	142800	6957490	7940	7940	7940	7940	145
334	20241126	142700	5806190	7960	7960	7960	7960	2
335	20241126	142600	5790270	7960	7960	7960	7960	0
336	20241126	142500	5790270	7960	7960	7960	7960	0
337	20241126	142400	5790270	7960	7960	7960	7960	0
338	20241126	142300	5790270	7960	7960	7960	7960	0
339	20241126	142200	5790270	7960	7960	7960	7960	0
340	20241126	142100	5790270	7960	7960	7960	7960	0
341	20241126	142000	5790270	7960	7960	7960	7960	1
342	20241126	141900	5782310	7960	7960	7960	7960	0
343	20241126	141800	5782310	7960	7960	7960	7960	0
344	20241126	141700	5782310	7960	7960	7960	7960	0
345	20241126	141600	5782310	7960	7960	7960	7960	0
346	20241126	141500	5782310	7960	7960	7960	7960	0
347	20241126	141400	5782310	7960	7960	7960	7960	1
348	20241126	141300	5774350	7960	7960	7960	7960	0
349	20241126	141200	5774350	7960	7960	7960	7960	0
350	20241126	141100	5774350	7960	7960	7960	7960	0
351	20241126	141000	5774350	7960	7960	7960	7960	0
352	20241126	140900	5774350	7960	7960	7960	7960	0
353	20241126	140800	5774350	7960	7960	7960	7960	2
354	20241126	140700	5758430	7950	7950	7950	7950	0
355	20241126	140600	5758430	7950	7950	7950	7950	0
356	20241126	140500	5758430	7950	7950	7950	7950	0
357	20241126	140400	5758430	7950	7950	7950	7950	0
358	20241126	140300	5758430	7950	7950	7950	7950	0
359	20241126	140200	5758430	7950	7950	7950	7950	0
360	20241126	140100	5758430	7950	7950	7950	7950	0
361	20241126	140000	5758430	7950	7950	7950	7950	241
362	20241126	135900	3842480	7960	7960	7960	7960	0
363	20241126	135800	3842480	7960	7960	7960	7960	0
364	20241126	135700	3842480	7960	7960	7960	7960	0
365	20241126	135600	3842480	7960	7960	7960	7960	0
366	20241126	135500	3842480	7960	7960	7960	7960	0
367	20241126	135400	3842480	7960	7960	7960	7960	3
368	20241126	135300	3818600	7960	7960	7960	7960	0
369	20241126	135200	3818600	7960	7960	7960	7960	2
370	20241126	135100	3802680	7960	7960	7960	7960	0
371	20241126	135000	3802680	7960	7960	7960	7960	0
372	20241126	134900	3802680	7960	7960	7960	7960	0
373	20241126	134800	3802680	7960	7960	7960	7960	0
374	20241126	134700	3802680	7960	7960	7960	7960	0
375	20241126	134600	3802680	7960	7960	7960	7960	0
376	20241126	134500	3802680	7960	7960	7960	7960	0
377	20241126	134400	3802680	7960	7960	7960	7960	0
378	20241126	134300	3802680	7960	7960	7960	7960	0
379	20241126	134200	3802680	7960	7960	7960	7960	0
380	20241126	134100	3802680	7960	7960	7960	7960	0
381	20241126	134000	3802680	7960	7960	7960	7960	0
382	20241126	133900	3802680	7960	7960	7960	7960	0
383	20241126	133800	3802680	7960	7960	7960	7960	0
384	20241126	133700	3802680	7960	7960	7960	7960	0
385	20241126	133600	3802680	7960	7960	7960	7960	0
386	20241126	133500	3802680	7960	7960	7960	7960	0
387	20241126	133400	3802680	7960	7960	7960	7960	0
388	20241126	133300	3802680	7960	7960	7960	7960	0
389	20241126	133200	3802680	7960	7960	7960	7960	1
390	20241126	133100	3794720	7960	7960	7960	7960	0
391	20241126	133000	3794720	7960	7960	7960	7960	0
392	20241126	132900	3794720	7960	7960	7960	7960	0
393	20241126	132800	3794720	7960	7960	7960	7960	1
394	20241126	132700	3786760	7950	7950	7950	7950	0
395	20241126	132600	3786760	7950	7950	7950	7950	0
396	20241126	132500	3786760	7950	7950	7950	7950	0
397	20241126	132400	3786760	7950	7950	7950	7950	0
398	20241126	132300	3786760	7950	7950	7950	7950	0
399	20241126	132200	3786760	7950	7950	7950	7950	0
400	20241126	132100	3786760	7950	7950	7950	7950	0
401	20241126	132000	3786760	7950	7950	7950	7950	0
402	20241126	131900	3786760	7950	7950	7950	7950	0
403	20241126	131800	3786760	7950	7950	7950	7950	0
404	20241126	131700	3786760	7950	7950	7950	7950	0
405	20241126	131600	3786760	7950	7950	7950	7950	0
406	20241126	131500	3786760	7950	7950	7950	7950	0
407	20241126	131400	3786760	7950	7950	7950	7950	0
408	20241126	131300	3786760	7950	7950	7950	7950	0
409	20241126	131200	3786760	7950	7950	7950	7950	0
410	20241126	131100	3786760	7950	7950	7950	7950	0
411	20241126	131000	3786760	7950	7950	7950	7950	0
412	20241126	130900	3786760	7950	7950	7950	7950	0
413	20241126	130800	3786760	7950	7950	7950	7950	0
414	20241126	130700	3786760	7950	7950	7950	7950	0
415	20241126	130600	3786760	7950	7950	7950	7950	0
416	20241126	130500	3786760	7950	7950	7950	7950	0
417	20241126	130400	3786760	7950	7950	7950	7950	0
418	20241126	130300	3786760	7950	7950	7950	7950	0
419	20241126	130200	3786760	7950	7950	7950	7950	0
420	20241126	130100	3786760	7950	7950	7950	7950	0
421	20241126	130000	3786760	7950	7950	7950	7950	0
422	20241126	125900	3786760	7950	7950	7950	7950	0
423	20241126	125800	3786760	7950	7950	7950	7950	0
424	20241126	125700	3786760	7950	7950	7950	7950	0
425	20241126	125600	3786760	7950	7950	7950	7950	0
426	20241126	125500	3786760	7950	7950	7950	7950	0
427	20241126	125400	3786760	7950	7950	7950	7950	0
428	20241126	125300	3786760	7950	7950	7950	7950	0
429	20241126	125200	3786760	7950	7950	7950	7950	0
430	20241126	125100	3786760	7950	7950	7950	7950	0
431	20241126	125000	3786760	7950	7950	7950	7950	0
432	20241126	124900	3786760	7950	7950	7950	7950	0
433	20241126	124800	3786760	7950	7950	7950	7950	0
434	20241126	124700	3786760	7950	7950	7950	7950	0
435	20241126	124600	3786760	7950	7950	7950	7950	0
436	20241126	124500	3786760	7950	7950	7950	7950	0
437	20241126	124400	3786760	7950	7950	7950	7950	0
438	20241126	124300	3786760	7950	7950	7950	7950	0
439	20241126	124200	3786760	7950	7950	7950	7950	169
440	20241126	124100	2443210	7960	7960	7960	7960	0
441	20241126	124000	2443210	7960	7960	7960	7960	1
442	20241126	123900	2435250	7960	7960	7960	7960	1
443	20241126	123800	2427290	7960	7960	7960	7960	1
444	20241126	123700	2419330	7960	7960	7960	7960	0
445	20241126	123600	2419330	7960	7960	7960	7960	0
446	20241126	123500	2419330	7960	7960	7960	7960	2
447	20241126	123400	2403410	7960	7960	7960	7960	0
448	20241126	123300	2403410	7960	7960	7960	7960	0
449	20241126	123200	2403410	7960	7960	7960	7960	1
450	20241126	123100	2395450	7960	7960	7960	7960	0
451	20241126	123000	2395450	7960	7960	7960	7960	0
452	20241126	122900	2395450	7960	7960	7960	7960	0
453	20241126	122800	2395450	7960	7960	7960	7960	0
454	20241126	122700	2395450	7960	7960	7960	7960	0
455	20241126	122600	2395450	7960	7960	7960	7960	0
456	20241126	122500	2395450	7960	7960	7960	7960	0
457	20241126	122400	2395450	7960	7960	7960	7960	60
458	20241126	122300	1917850	7960	7960	7960	7960	0
459	20241126	122200	1917850	7960	7960	7960	7960	0
460	20241126	122100	1917850	7960	7960	7960	7960	0
461	20241126	122000	1917850	7960	7960	7960	7960	0
462	20241126	121900	1917850	7960	7960	7960	7960	0
463	20241126	121800	1917850	7960	7960	7960	7960	1
464	20241126	121700	1909890	7960	7960	7960	7960	0
465	20241126	121600	1909890	7960	7960	7960	7960	0
466	20241126	121500	1909890	7960	7960	7960	7960	0
467	20241126	121400	1909890	7960	7960	7960	7960	0
468	20241126	121300	1909890	7960	7960	7960	7960	0
469	20241126	121200	1909890	7960	7960	7960	7960	0
470	20241126	121100	1909890	7960	7960	7960	7960	0
471	20241126	121000	1909890	7960	7960	7960	7960	0
472	20241126	120900	1909890	7960	7960	7960	7960	0
473	20241126	120800	1909890	7960	7960	7960	7960	0
474	20241126	120700	1909890	7960	7960	7960	7960	0
475	20241126	120600	1909890	7960	7960	7960	7960	0
476	20241126	120500	1909890	7960	7960	7960	7960	0
477	20241126	120400	1909890	7960	7960	7960	7960	1
478	20241126	120300	1901930	7950	7950	7950	7950	0
479	20241126	120200	1901930	7950	7950	7950	7950	0
480	20241126	120100	1901930	7950	7950	7950	7950	0
481	20241126	120000	1901930	7950	7950	7950	7950	0
482	20241126	115900	1901930	7950	7950	7950	7950	4
483	20241126	115800	1870130	7960	7960	7960	7960	0
484	20241126	115700	1870130	7960	7960	7960	7960	0
485	20241126	115600	1870130	7960	7960	7960	7960	0
486	20241126	115500	1870130	7960	7960	7960	7960	0
487	20241126	115400	1870130	7960	7960	7960	7960	0
488	20241126	115300	1870130	7960	7960	7960	7960	0
489	20241126	115200	1870130	7960	7960	7960	7960	1
490	20241126	115100	1862170	7960	7960	7960	7960	0
491	20241126	115000	1862170	7960	7960	7960	7960	0
492	20241126	114900	1862170	7960	7960	7960	7960	0
493	20241126	114800	1862170	7960	7960	7960	7960	1
494	20241126	114700	1854210	7960	7960	7960	7960	0
495	20241126	114600	1854210	7960	7960	7960	7960	0
496	20241126	114500	1854210	7960	7960	7960	7960	0
497	20241126	114400	1854210	7960	7960	7960	7960	0
498	20241126	114300	1854210	7960	7960	7960	7960	0
499	20241126	114200	1854210	7960	7960	7960	7960	0
500	20241126	114100	1854210	7960	7960	7960	7960	0
501	20241126	114000	1854210	7960	7960	7960	7960	0
502	20241126	113900	1854210	7960	7960	7960	7960	0
503	20241126	113800	1854210	7960	7960	7960	7960	0
504	20241126	113700	1854210	7960	7960	7960	7960	0
505	20241126	113600	1854210	7960	7960	7960	7960	0
506	20241126	113500	1854210	7960	7960	7960	7960	0
507	20241126	113400	1854210	7960	7960	7960	7960	1
508	20241126	113300	1846250	7960	7960	7960	7960	0
509	20241126	113200	1846250	7960	7960	7960	7960	0
510	20241126	113100	1846250	7960	7960	7960	7960	0
511	20241126	113000	1846250	7960	7960	7960	7960	0
512	20241126	112900	1846250	7960	7960	7960	7960	0
513	20241126	112800	1846250	7960	7960	7960	7960	0
514	20241126	112700	1846250	7960	7960	7960	7960	0
515	20241126	112600	1846250	7960	7960	7960	7960	0
516	20241126	112500	1846250	7960	7960	7960	7960	0
517	20241126	112400	1846250	7960	7960	7960	7960	0
518	20241126	112300	1846250	7960	7960	7960	7960	0
519	20241126	112200	1846250	7960	7960	7960	7960	0
520	20241126	112100	1846250	7960	7960	7960	7960	1
521	20241126	112000	1838290	7960	7960	7960	7960	0
522	20241126	111900	1838290	7960	7960	7960	7960	0
523	20241126	111800	1838290	7960	7960	7960	7960	0
524	20241126	111700	1838290	7960	7960	7960	7960	0
525	20241126	111600	1838290	7960	7960	7960	7960	0
526	20241126	111500	1838290	7960	7960	7960	7960	0
527	20241126	111400	1838290	7960	7960	7960	7960	0
528	20241126	111300	1838290	7960	7960	7960	7960	0
529	20241126	111200	1838290	7960	7960	7960	7960	0
530	20241126	111100	1838290	7960	7960	7960	7960	0
531	20241126	111000	1838290	7960	7960	7960	7960	0
532	20241126	110900	1838290	7960	7960	7960	7960	0
533	20241126	110800	1838290	7960	7960	7960	7960	1
534	20241126	110700	1830330	7960	7960	7960	7960	0
535	20241126	110600	1830330	7960	7960	7960	7960	0
536	20241126	110500	1830330	7960	7960	7960	7960	0
537	20241126	110400	1830330	7960	7960	7960	7960	1
538	20241126	110300	1822370	7960	7960	7960	7960	0
539	20241126	110200	1822370	7960	7960	7960	7960	0
540	20241126	110100	1822370	7960	7960	7960	7960	0
541	20241126	110000	1822370	7960	7960	7960	7960	0
542	20241126	105900	1822370	7960	7960	7960	7960	0
543	20241126	105800	1822370	7960	7960	7960	7960	2
544	20241126	105700	1806450	7960	7960	7960	7960	0
545	20241126	105600	1806450	7960	7960	7960	7960	0
546	20241126	105500	1806450	7960	7960	7960	7960	0
547	20241126	105400	1806450	7960	7960	7960	7960	0
548	20241126	105300	1806450	7960	7960	7960	7960	0
549	20241126	105200	1806450	7960	7960	7960	7960	0
550	20241126	105100	1806450	7960	7960	7960	7960	0
551	20241126	105000	1806450	7960	7960	7960	7960	0
552	20241126	104900	1806450	7960	7960	7960	7960	0
553	20241126	104800	1806450	7960	7960	7960	7960	0
554	20241126	104700	1806450	7960	7960	7960	7960	0
555	20241126	104600	1806450	7960	7960	7960	7960	0
556	20241126	104500	1806450	7960	7960	7960	7960	0
557	20241126	104400	1806450	7960	7960	7960	7960	0
558	20241126	104300	1806450	7960	7960	7960	7960	0
559	20241126	104200	1806450	7960	7960	7960	7960	0
560	20241126	104100	1806450	7960	7960	7960	7960	0
561	20241126	104000	1806450	7960	7960	7960	7960	0
562	20241126	103900	1806450	7960	7960	7960	7960	0
563	20241126	103800	1806450	7960	7960	7960	7960	0
564	20241126	103700	1806450	7960	7960	7960	7960	2
565	20241126	103600	1790530	7960	7960	7960	7960	0
566	20241126	103500	1790530	7960	7960	7960	7960	0
567	20241126	103400	1790530	7960	7960	7960	7960	0
568	20241126	103300	1790530	7960	7960	7960	7960	0
569	20241126	103200	1790530	7960	7960	7960	7960	0
570	20241126	103100	1790530	7960	7960	7960	7960	0
571	20241126	103000	1790530	7960	7960	7960	7960	0
572	20241126	102900	1790530	7960	7960	7960	7960	0
573	20241126	102800	1790530	7960	7960	7960	7960	0
574	20241126	102700	1790530	7960	7960	7960	7960	0
575	20241126	102600	1790530	7960	7960	7960	7960	0
576	20241126	102500	1790530	7960	7960	7960	7960	0
577	20241126	102400	1790530	7960	7960	7960	7960	0
578	20241126	102300	1790530	7960	7960	7960	7960	0
579	20241126	102200	1790530	7960	7960	7960	7960	0
580	20241126	102100	1790530	7960	7960	7960	7960	0
581	20241126	102000	1790530	7960	7960	7960	7960	0
582	20241126	101900	1790530	7960	7960	7960	7960	0
583	20241126	101800	1790530	7960	7960	7960	7960	0
584	20241126	101700	1790530	7960	7960	7960	7960	0
585	20241126	101600	1790530	7960	7960	7960	7960	0
586	20241126	101500	1790530	7960	7960	7960	7960	0
587	20241126	101400	1790530	7960	7960	7960	7960	1
588	20241126	101300	1782570	7960	7960	7960	7960	0
589	20241126	101200	1782570	7960	7960	7960	7960	0
590	20241126	101100	1782570	7960	7960	7960	7960	0
591	20241126	101000	1782570	7960	7960	7960	7960	1
592	20241126	100900	1774610	7960	7960	7960	7960	0
593	20241126	100800	1774610	7960	7960	7960	7960	2
594	20241126	100700	1758690	7960	7960	7960	7960	0
595	20241126	100600	1758690	7960	7960	7960	7960	0
596	20241126	100500	1758690	7960	7960	7960	7960	0
597	20241126	100400	1758690	7960	7960	7960	7960	0
598	20241126	100300	1758690	7960	7960	7960	7960	0
599	20241126	100200	1758690	7960	7960	7960	7960	0
600	20241126	100100	1758690	7960	7960	7960	7960	0
601	20241126	100000	1758690	7960	7960	7960	7960	0
602	20241126	095900	1758690	7960	7960	7960	7960	0
603	20241126	095800	1758690	7960	7960	7960	7960	1
604	20241126	095700	1750730	7960	7960	7960	7960	0
605	20241126	095600	1750730	7960	7960	7960	7960	0
606	20241126	095500	1750730	7960	7960	7960	7960	0
607	20241126	095400	1750730	7960	7960	7960	7960	0
608	20241126	095300	1750730	7960	7960	7960	7960	0
609	20241126	095200	1750730	7960	7960	7960	7960	0
610	20241126	095100	1750730	7960	7960	7960	7960	0
611	20241126	095000	1750730	7960	7960	7960	7960	0
612	20241126	094900	1750730	7960	7960	7960	7960	3
613	20241126	094800	1726850	7970	7960	7970	7960	4
614	20241126	094700	1694990	7950	7950	7950	7950	4
615	20241126	094600	1663190	7970	7960	7970	7960	2
616	20241126	094500	1647260	7950	7950	7950	7950	0
617	20241126	094400	1647260	7950	7950	7950	7950	0
618	20241126	094300	1647260	7950	7950	7950	7950	0
619	20241126	094200	1647260	7950	7950	7950	7950	0
620	20241126	094100	1647260	7950	7950	7950	7950	0
621	20241126	094000	1647260	7950	7950	7950	7950	0
622	20241126	093900	1647260	7950	7950	7950	7950	0
623	20241126	093800	1647260	7950	7950	7950	7950	0
624	20241126	093700	1647260	7950	7950	7950	7950	0
625	20241126	093600	1647260	7950	7950	7950	7950	0
626	20241126	093500	1647260	7950	7950	7950	7950	0
627	20241126	093400	1647260	7950	7950	7950	7950	0
628	20241126	093300	1647260	7950	7950	7950	7950	110
629	20241126	093200	772760	7960	7960	7960	7960	0
630	20241126	093100	772760	7960	7960	7960	7960	0
631	20241126	093000	772760	7960	7960	7960	7960	0
632	20241126	092900	772760	7960	7960	7960	7960	0
633	20241126	092800	772760	7960	7960	7960	7960	75
634	20241126	092700	175760	7970	7970	7970	7970	0
635	20241126	092600	175760	7970	7970	7970	7970	0
636	20241126	092500	175760	7970	7970	7970	7970	0
637	20241126	092400	175760	7970	7970	7970	7970	0
638	20241126	092300	175760	7970	7970	7970	7970	0
639	20241126	092200	175760	7970	7970	7970	7970	0
640	20241126	092100	175760	7970	7970	7970	7970	0
641	20241126	092000	175760	7970	7970	7970	7970	0
642	20241126	091900	175760	7970	7970	7970	7970	1
643	20241126	091800	167790	7970	7970	7970	7970	0
644	20241126	091700	167790	7970	7970	7970	7970	0
645	20241126	091600	167790	7970	7970	7970	7970	0
646	20241126	091500	167790	7970	7970	7970	7970	0
647	20241126	091400	167790	7970	7970	7970	7970	0
648	20241126	091300	167790	7970	7970	7970	7970	0
649	20241126	091200	167790	7970	7970	7970	7970	0
650	20241126	091100	167790	7970	7970	7970	7970	0
651	20241126	091000	167790	7970	7970	8000	7970	16
652	20241126	090900	39880	7960	7960	7960	7960	1
653	20241126	090800	31920	7970	7970	7970	7970	1
654	20241126	090700	23950	8000	8000	8000	8000	0
655	20241126	090600	23950	8000	8000	8000	8000	0
656	20241126	090500	23950	8000	7960	8000	7960	3
657	20241126	090400	0	7960	7960	7960	7960	0
658	20241126	090300	0	7960	7960	7960	7960	0
659	20241126	090200	0	7960	7960	7960	7960	0
660	20241126	090100	0	7960	7960	7960	7960	0
661	20241126	090000	0	7960	7960	7960	7960	0