KissMeData/098660/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	201000	20423365	2705	2705	2705	2705	187
3	20241126	200900	20423365	2705	2705	2705	2705	0
4	20241126	200800	20423365	2705	2705	2705	2705	0
5	20241126	200700	20423365	2705	2705	2705	2705	0
6	20241126	200600	20423365	2705	2705	2705	2705	0
7	20241126	200500	20423365	2705	2705	2705	2705	0
8	20241126	200400	20423365	2705	2705	2705	2705	0
9	20241126	200300	20423365	2705	2705	2705	2705	0
10	20241126	200200	20423365	2705	2705	2705	2705	0
11	20241126	200100	20423365	2705	2705	2705	2705	0
12	20241126	200000	20423365	2705	2705	2705	2705	0
13	20241126	195900	20423365	2705	2705	2705	2705	0
14	20241126	195800	20423365	2705	2705	2705	2705	0
15	20241126	195700	20423365	2705	2705	2705	2705	0
16	20241126	195600	20423365	2705	2705	2705	2705	0
17	20241126	195500	20423365	2705	2705	2705	2705	0
18	20241126	195400	20423365	2705	2705	2705	2705	0
19	20241126	195300	20423365	2705	2705	2705	2705	0
20	20241126	195200	20423365	2705	2705	2705	2705	0
21	20241126	195100	20423365	2705	2705	2705	2705	0
22	20241126	195000	20423365	2705	2705	2705	2705	0
23	20241126	194900	20423365	2705	2705	2705	2705	0
24	20241126	194800	20423365	2705	2705	2705	2705	0
25	20241126	194700	20423365	2705	2705	2705	2705	0
26	20241126	194600	20423365	2705	2705	2705	2705	0
27	20241126	194500	20423365	2705	2705	2705	2705	0
28	20241126	194400	20423365	2705	2705	2705	2705	0
29	20241126	194300	20423365	2705	2705	2705	2705	0
30	20241126	194200	20423365	2705	2705	2705	2705	0
31	20241126	194100	20423365	2705	2705	2705	2705	0
32	20241126	194000	20423365	2705	2705	2705	2705	187
33	20241126	193900	20423365	2705	2705	2705	2705	0
34	20241126	193800	20423365	2705	2705	2705	2705	0
35	20241126	193700	20423365	2705	2705	2705	2705	0
36	20241126	193600	20423365	2705	2705	2705	2705	0
37	20241126	193500	20423365	2705	2705	2705	2705	0
38	20241126	193400	20423365	2705	2705	2705	2705	0
39	20241126	193300	20423365	2705	2705	2705	2705	0
40	20241126	193200	20423365	2705	2705	2705	2705	0
41	20241126	193100	20423365	2705	2705	2705	2705	0
42	20241126	193000	20423365	2705	2705	2705	2705	0
43	20241126	192900	20423365	2705	2705	2705	2705	0
44	20241126	192800	20423365	2705	2705	2705	2705	0
45	20241126	192700	20423365	2705	2705	2705	2705	0
46	20241126	192600	20423365	2705	2705	2705	2705	0
47	20241126	192500	20423365	2705	2705	2705	2705	0
48	20241126	192400	20423365	2705	2705	2705	2705	0
49	20241126	192300	20423365	2705	2705	2705	2705	0
50	20241126	192200	20423365	2705	2705	2705	2705	0
51	20241126	192100	20423365	2705	2705	2705	2705	0
52	20241126	192000	20423365	2705	2705	2705	2705	0
53	20241126	191900	20423365	2705	2705	2705	2705	0
54	20241126	191800	20423365	2705	2705	2705	2705	0
55	20241126	191700	20423365	2705	2705	2705	2705	0
56	20241126	191600	20423365	2705	2705	2705	2705	0
57	20241126	191500	20423365	2705	2705	2705	2705	0
58	20241126	191400	20423365	2705	2705	2705	2705	0
59	20241126	191300	20423365	2705	2705	2705	2705	0
60	20241126	191200	20423365	2705	2705	2705	2705	0
61	20241126	191100	20423365	2705	2705	2705	2705	0
62	20241126	191000	20423365	2705	2705	2705	2705	187
63	20241126	190900	20423365	2705	2705	2705	2705	0
64	20241126	190800	20423365	2705	2705	2705	2705	0
65	20241126	190700	20423365	2705	2705	2705	2705	0
66	20241126	190600	20423365	2705	2705	2705	2705	0
67	20241126	190500	20423365	2705	2705	2705	2705	0
68	20241126	190400	20423365	2705	2705	2705	2705	0
69	20241126	190300	20423365	2705	2705	2705	2705	0
70	20241126	190200	20423365	2705	2705	2705	2705	0
71	20241126	190100	20423365	2705	2705	2705	2705	0
72	20241126	190000	20423365	2705	2705	2705	2705	0
73	20241126	185900	20423365	2705	2705	2705	2705	0
74	20241126	185800	20423365	2705	2705	2705	2705	0
75	20241126	185700	20423365	2705	2705	2705	2705	0
76	20241126	185600	20423365	2705	2705	2705	2705	0
77	20241126	185500	20423365	2705	2705	2705	2705	0
78	20241126	185400	20423365	2705	2705	2705	2705	0
79	20241126	185300	20423365	2705	2705	2705	2705	0
80	20241126	185200	20423365	2705	2705	2705	2705	0
81	20241126	185100	20423365	2705	2705	2705	2705	0
82	20241126	185000	20423365	2705	2705	2705	2705	0
83	20241126	184900	20423365	2705	2705	2705	2705	0
84	20241126	184800	20423365	2705	2705	2705	2705	0
85	20241126	184700	20423365	2705	2705	2705	2705	0
86	20241126	184600	20423365	2705	2705	2705	2705	0
87	20241126	184500	20423365	2705	2705	2705	2705	0
88	20241126	184400	20423365	2705	2705	2705	2705	0
89	20241126	184300	20423365	2705	2705	2705	2705	0
90	20241126	184200	20423365	2705	2705	2705	2705	0
91	20241126	184100	20423365	2705	2705	2705	2705	0
92	20241126	184000	20423365	2705	2705	2705	2705	187
93	20241126	183900	20423365	2705	2705	2705	2705	0
94	20241126	183800	20423365	2705	2705	2705	2705	0
95	20241126	183700	20423365	2705	2705	2705	2705	0
96	20241126	183600	20423365	2705	2705	2705	2705	0
97	20241126	183500	20423365	2705	2705	2705	2705	0
98	20241126	183400	20423365	2705	2705	2705	2705	0
99	20241126	183300	20423365	2705	2705	2705	2705	0
100	20241126	183200	20423365	2705	2705	2705	2705	0
101	20241126	183100	20423365	2705	2705	2705	2705	0
102	20241126	183000	20423365	2705	2705	2705	2705	0
103	20241126	182900	20423365	2705	2705	2705	2705	0
104	20241126	182800	20423365	2705	2705	2705	2705	0
105	20241126	182700	20423365	2705	2705	2705	2705	0
106	20241126	182600	20423365	2705	2705	2705	2705	0
107	20241126	182500	20423365	2705	2705	2705	2705	0
108	20241126	182400	20423365	2705	2705	2705	2705	0
109	20241126	182300	20423365	2705	2705	2705	2705	0
110	20241126	182200	20423365	2705	2705	2705	2705	0
111	20241126	182100	20423365	2705	2705	2705	2705	0
112	20241126	182000	20423365	2705	2705	2705	2705	0
113	20241126	181900	20423365	2705	2705	2705	2705	0
114	20241126	181800	20423365	2705	2705	2705	2705	0
115	20241126	181700	20423365	2705	2705	2705	2705	0
116	20241126	181600	20423365	2705	2705	2705	2705	0
117	20241126	181500	20423365	2705	2705	2705	2705	0
118	20241126	181400	20423365	2705	2705	2705	2705	0
119	20241126	181300	20423365	2705	2705	2705	2705	0
120	20241126	181200	20423365	2705	2705	2705	2705	0
121	20241126	181100	20423365	2705	2705	2705	2705	0
122	20241126	181000	20423365	2705	2705	2705	2705	187
123	20241126	180900	20423365	2705	2705	2705	2705	0
124	20241126	180800	20423365	2705	2705	2705	2705	0
125	20241126	180700	20423365	2705	2705	2705	2705	0
126	20241126	180600	20423365	2705	2705	2705	2705	0
127	20241126	180500	20423365	2705	2705	2705	2705	0
128	20241126	180400	20423365	2705	2705	2705	2705	0
129	20241126	180300	20423365	2705	2705	2705	2705	0
130	20241126	180200	20423365	2705	2705	2705	2705	0
131	20241126	180100	20423365	2705	2705	2705	2705	0
132	20241126	180000	20423365	2705	2705	2705	2705	0
133	20241126	175900	20423365	2705	2705	2705	2705	0
134	20241126	175800	20423365	2705	2705	2705	2705	0
135	20241126	175700	20423365	2705	2705	2705	2705	0
136	20241126	175600	20423365	2705	2705	2705	2705	0
137	20241126	175500	20423365	2705	2705	2705	2705	0
138	20241126	175400	20423365	2705	2705	2705	2705	0
139	20241126	175300	20423365	2705	2705	2705	2705	0
140	20241126	175200	20423365	2705	2705	2705	2705	0
141	20241126	175100	20423365	2705	2705	2705	2705	0
142	20241126	175000	20423365	2705	2705	2705	2705	0
143	20241126	174900	20423365	2705	2705	2705	2705	0
144	20241126	174800	20423365	2705	2705	2705	2705	0
145	20241126	174700	20423365	2705	2705	2705	2705	0
146	20241126	174600	20423365	2705	2705	2705	2705	0
147	20241126	174500	20423365	2705	2705	2705	2705	0
148	20241126	174400	20423365	2705	2705	2705	2705	0
149	20241126	174300	20423365	2705	2705	2705	2705	0
150	20241126	174200	20423365	2705	2705	2705	2705	0
151	20241126	174100	20423365	2705	2705	2705	2705	0
152	20241126	174000	20423365	2705	2705	2705	2705	187
153	20241126	173900	20423365	2705	2705	2705	2705	0
154	20241126	173800	20423365	2705	2705	2705	2705	0
155	20241126	173700	20423365	2705	2705	2705	2705	0
156	20241126	173600	20423365	2705	2705	2705	2705	0
157	20241126	173500	20423365	2705	2705	2705	2705	0
158	20241126	173400	20423365	2705	2705	2705	2705	0
159	20241126	173300	20423365	2705	2705	2705	2705	0
160	20241126	173200	20423365	2705	2705	2705	2705	0
161	20241126	173100	20423365	2705	2705	2705	2705	0
162	20241126	173000	20423365	2705	2705	2705	2705	0
163	20241126	172900	20423365	2705	2705	2705	2705	0
164	20241126	172800	20423365	2705	2705	2705	2705	0
165	20241126	172700	20423365	2705	2705	2705	2705	0
166	20241126	172600	20423365	2705	2705	2705	2705	0
167	20241126	172500	20423365	2705	2705	2705	2705	0
168	20241126	172400	20423365	2705	2705	2705	2705	0
169	20241126	172300	20423365	2705	2705	2705	2705	0
170	20241126	172200	20423365	2705	2705	2705	2705	0
171	20241126	172100	20423365	2705	2705	2705	2705	0
172	20241126	172000	20423365	2705	2705	2705	2705	0
173	20241126	171900	20423365	2705	2705	2705	2705	0
174	20241126	171800	20423365	2705	2705	2705	2705	0
175	20241126	171700	20423365	2705	2705	2705	2705	0
176	20241126	171600	20423365	2705	2705	2705	2705	0
177	20241126	171500	20423365	2705	2705	2705	2705	0
178	20241126	171400	20423365	2705	2705	2705	2705	0
179	20241126	171300	20423365	2705	2705	2705	2705	0
180	20241126	171200	20423365	2705	2705	2705	2705	0
181	20241126	171100	20423365	2705	2705	2705	2705	0
182	20241126	171000	20423365	2705	2705	2705	2705	187
183	20241126	170900	20423365	2705	2705	2705	2705	0
184	20241126	170800	20423365	2705	2705	2705	2705	0
185	20241126	170700	20423365	2705	2705	2705	2705	0
186	20241126	170600	20423365	2705	2705	2705	2705	0
187	20241126	170500	20423365	2705	2705	2705	2705	0
188	20241126	170400	20423365	2705	2705	2705	2705	0
189	20241126	170300	20423365	2705	2705	2705	2705	0
190	20241126	170200	20423365	2705	2705	2705	2705	0
191	20241126	170100	20423365	2705	2705	2705	2705	0
192	20241126	170000	20423365	2705	2705	2705	2705	0
193	20241126	165900	20423365	2705	2705	2705	2705	0
194	20241126	165800	20423365	2705	2705	2705	2705	0
195	20241126	165700	20423365	2705	2705	2705	2705	0
196	20241126	165600	20423365	2705	2705	2705	2705	0
197	20241126	165500	20423365	2705	2705	2705	2705	0
198	20241126	165400	20423365	2705	2705	2705	2705	0
199	20241126	165300	20423365	2705	2705	2705	2705	0
200	20241126	165200	20423365	2705	2705	2705	2705	0
201	20241126	165100	20423365	2705	2705	2705	2705	0
202	20241126	165000	20423365	2705	2705	2705	2705	0
203	20241126	164900	20423365	2705	2705	2705	2705	0
204	20241126	164800	20423365	2705	2705	2705	2705	0
205	20241126	164700	20423365	2705	2705	2705	2705	0
206	20241126	164600	20423365	2705	2705	2705	2705	0
207	20241126	164500	20423365	2705	2705	2705	2705	0
208	20241126	164400	20423365	2705	2705	2705	2705	0
209	20241126	164300	20423365	2705	2705	2705	2705	0
210	20241126	164200	20423365	2705	2705	2705	2705	0
211	20241126	164100	20423365	2705	2705	2705	2705	0
212	20241126	164000	20423365	2705	2705	2705	2705	187
213	20241126	163900	20423365	2705	2705	2705	2705	0
214	20241126	163800	20423365	2705	2705	2705	2705	0
215	20241126	163700	20423365	2705	2705	2705	2705	0
216	20241126	163600	20423365	2705	2705	2705	2705	0
217	20241126	163500	20423365	2705	2705	2705	2705	0
218	20241126	163400	20423365	2705	2705	2705	2705	0
219	20241126	163300	20423365	2705	2705	2705	2705	0
220	20241126	163200	20423365	2705	2705	2705	2705	0
221	20241126	163100	20423365	2705	2705	2705	2705	0
222	20241126	163000	20423365	2705	2705	2705	2705	0
223	20241126	162900	20423365	2705	2705	2705	2705	0
224	20241126	162800	20423365	2705	2705	2705	2705	0
225	20241126	162700	20423365	2705	2705	2705	2705	0
226	20241126	162600	20423365	2705	2705	2705	2705	0
227	20241126	162500	20423365	2705	2705	2705	2705	0
228	20241126	162400	20423365	2705	2705	2705	2705	0
229	20241126	162300	20423365	2705	2705	2705	2705	0
230	20241126	162200	20423365	2705	2705	2705	2705	0
231	20241126	162100	20423365	2705	2705	2705	2705	0
232	20241126	162000	20423365	2705	2705	2705	2705	0
233	20241126	161900	20423365	2705	2705	2705	2705	0
234	20241126	161800	20423365	2705	2705	2705	2705	0
235	20241126	161700	20423365	2705	2705	2705	2705	0
236	20241126	161600	20423365	2705	2705	2705	2705	0
237	20241126	161500	20423365	2705	2705	2705	2705	0
238	20241126	161400	20423365	2705	2705	2705	2705	0
239	20241126	161300	20423365	2705	2705	2705	2705	0
240	20241126	161200	20423365	2705	2705	2705	2705	0
241	20241126	161100	20423365	2705	2705	2705	2705	0
242	20241126	161000	20423365	2705	2705	2705	2705	187
243	20241126	160900	20423365	2705	2705	2705	2705	0
244	20241126	160800	20423365	2705	2705	2705	2705	0
245	20241126	160700	20423365	2705	2705	2705	2705	0
246	20241126	160600	20423365	2705	2705	2705	2705	0
247	20241126	160500	20423365	2705	2705	2705	2705	0
248	20241126	160400	20423365	2705	2705	2705	2705	0
249	20241126	160300	20423365	2705	2705	2705	2705	0
250	20241126	160200	20423365	2705	2705	2705	2705	0
251	20241126	160100	20423365	2705	2705	2705	2705	0
252	20241126	160000	20423365	2705	2705	2705	2705	0
253	20241126	155900	20423365	2705	2705	2705	2705	0
254	20241126	155800	20423365	2705	2705	2705	2705	0
255	20241126	155700	20423365	2705	2705	2705	2705	0
256	20241126	155600	20423365	2705	2705	2705	2705	0
257	20241126	155500	20423365	2705	2705	2705	2705	0
258	20241126	155400	20423365	2705	2705	2705	2705	0
259	20241126	155300	20423365	2705	2705	2705	2705	0
260	20241126	155200	20423365	2705	2705	2705	2705	0
261	20241126	155100	20423365	2705	2705	2705	2705	0
262	20241126	155000	20423365	2705	2705	2705	2705	0
263	20241126	154900	20423365	2705	2705	2705	2705	0
264	20241126	154800	20423365	2705	2705	2705	2705	0
265	20241126	154700	20423365	2705	2705	2705	2705	0
266	20241126	154600	20423365	2705	2705	2705	2705	0
267	20241126	154500	20423365	2705	2705	2705	2705	0
268	20241126	154400	20423365	2705	2705	2705	2705	0
269	20241126	154300	20423365	2705	2705	2705	2705	0
270	20241126	154200	20423365	2705	2705	2705	2705	0
271	20241126	154100	20423365	2705	2705	2705	2705	0
272	20241126	154000	20423365	2705	2705	2705	2705	187
273	20241126	153900	20423365	2705	2705	2705	2705	0
274	20241126	153800	20423365	2705	2705	2705	2705	0
275	20241126	153700	20423365	2705	2705	2705	2705	0
276	20241126	153600	20423365	2705	2705	2705	2705	0
277	20241126	153500	20423365	2705	2705	2705	2705	0
278	20241126	153400	20423365	2705	2705	2705	2705	0
279	20241126	153300	20423365	2705	2705	2705	2705	0
280	20241126	153200	20423365	2705	2705	2705	2705	0
281	20241126	153100	20423365	2705	2705	2705	2705	0
282	20241126	153000	20423365	2705	2705	2705	2705	187
283	20241126	152900	19917530	2705	2705	2705	2705	0
284	20241126	152800	19917530	2705	2705	2705	2705	0
285	20241126	152700	19917530	2705	2705	2705	2705	0
286	20241126	152600	19917530	2705	2705	2705	2705	0
287	20241126	152500	19917530	2705	2705	2705	2705	0
288	20241126	152400	19917530	2705	2705	2705	2705	0
289	20241126	152300	19917530	2705	2705	2705	2705	0
290	20241126	152200	19917530	2705	2705	2705	2705	0
291	20241126	152100	19917530	2705	2705	2705	2705	0
292	20241126	152000	19917530	2705	2705	2705	2705	0
293	20241126	151900	19917530	2705	2710	2710	2705	9
294	20241126	151800	19893180	2710	2720	2745	2710	19
295	20241126	151700	19841300	2700	2700	2700	2700	0
296	20241126	151600	19841300	2700	2700	2700	2700	0
297	20241126	151500	19841300	2700	2700	2700	2700	0
298	20241126	151400	19841300	2700	2700	2700	2700	0
299	20241126	151300	19841300	2700	2700	2700	2700	0
300	20241126	151200	19841300	2700	2700	2700	2700	0
301	20241126	151100	19841300	2700	2700	2700	2700	0
302	20241126	151000	19841300	2700	2700	2700	2700	0
303	20241126	150900	19841300	2700	2700	2700	2700	0
304	20241126	150800	19841300	2700	2700	2700	2700	0
305	20241126	150700	19841300	2700	2700	2700	2700	0
306	20241126	150600	19841300	2700	2700	2700	2700	500
307	20241126	150500	18491300	2705	2705	2705	2705	189
308	20241126	150400	17980055	2710	2710	2710	2705	21
309	20241126	150300	17923195	2715	2720	2720	2715	2
310	20241126	150200	17917760	2720	2720	2720	2720	0
311	20241126	150100	17917760	2720	2720	2720	2720	0
312	20241126	150000	17917760	2720	2720	2720	2720	0
313	20241126	145900	17917760	2720	2720	2720	2720	0
314	20241126	145800	17917760	2720	2720	2720	2720	0
315	20241126	145700	17917760	2720	2725	2765	2720	17
316	20241126	145600	17871175	2730	2715	2765	2715	79
317	20241126	145500	17655125	2700	2700	2700	2700	0
318	20241126	145400	17655125	2700	2700	2700	2700	0
319	20241126	145300	17655125	2700	2700	2700	2700	0
320	20241126	145200	17655125	2700	2700	2700	2700	0
321	20241126	145100	17655125	2700	2700	2700	2700	0
322	20241126	145000	17655125	2700	2700	2700	2700	0
323	20241126	144900	17655125	2700	2700	2700	2700	0
324	20241126	144800	17655125	2700	2700	2700	2700	0
325	20241126	144700	17655125	2700	2700	2700	2700	0
326	20241126	144600	17655125	2700	2700	2700	2700	0
327	20241126	144500	17655125	2700	2700	2700	2700	0
328	20241126	144400	17655125	2700	2700	2700	2700	0
329	20241126	144300	17655125	2700	2700	2700	2700	0
330	20241126	144200	17655125	2700	2700	2700	2700	0
331	20241126	144100	17655125	2700	2700	2700	2700	1100
332	20241126	144000	14685125	2710	2710	2710	2710	0
333	20241126	143900	14685125	2710	2710	2710	2710	27
334	20241126	143800	14611955	2705	2705	2705	2705	0
335	20241126	143700	14611955	2705	2705	2705	2705	0
336	20241126	143600	14611955	2705	2705	2705	2705	0
337	20241126	143500	14611955	2705	2705	2705	2705	0
338	20241126	143400	14611955	2705	2705	2705	2705	0
339	20241126	143300	14611955	2705	2705	2705	2705	0
340	20241126	143200	14611955	2705	2705	2705	2705	0
341	20241126	143100	14611955	2705	2705	2705	2705	9
342	20241126	143000	14587610	2695	2695	2695	2695	0
343	20241126	142900	14587610	2695	2695	2695	2695	0
344	20241126	142800	14587610	2695	2695	2695	2695	0
345	20241126	142700	14587610	2695	2695	2695	2695	0
346	20241126	142600	14587610	2695	2695	2695	2695	0
347	20241126	142500	14587610	2695	2695	2695	2695	0
348	20241126	142400	14587610	2695	2695	2695	2695	0
349	20241126	142300	14587610	2695	2695	2695	2695	0
350	20241126	142200	14587610	2695	2695	2695	2695	0
351	20241126	142100	14587610	2695	2695	2695	2695	0
352	20241126	142000	14587610	2695	2695	2695	2695	0
353	20241126	141900	14587610	2695	2695	2695	2695	0
354	20241126	141800	14587610	2695	2695	2695	2695	0
355	20241126	141700	14587610	2695	2695	2695	2695	0
356	20241126	141600	14587610	2695	2695	2695	2695	0
357	20241126	141500	14587610	2695	2695	2695	2695	30
358	20241126	141400	14506760	2695	2695	2695	2695	0
359	20241126	141300	14506760	2695	2695	2695	2695	0
360	20241126	141200	14506760	2695	2695	2695	2695	0
361	20241126	141100	14506760	2695	2695	2695	2695	0
362	20241126	141000	14506760	2695	2695	2695	2695	0
363	20241126	140900	14506760	2695	2695	2695	2695	0
364	20241126	140800	14506760	2695	2695	2695	2695	0
365	20241126	140700	14506760	2695	2695	2695	2695	0
366	20241126	140600	14506760	2695	2695	2695	2695	0
367	20241126	140500	14506760	2695	2695	2695	2695	0
368	20241126	140400	14506760	2695	2695	2695	2695	0
369	20241126	140300	14506760	2695	2695	2695	2695	0
370	20241126	140200	14506760	2695	2695	2695	2695	0
371	20241126	140100	14506760	2695	2695	2695	2695	0
372	20241126	140000	14506760	2695	2695	2695	2695	0
373	20241126	135900	14506760	2695	2695	2695	2695	0
374	20241126	135800	14506760	2695	2695	2695	2695	0
375	20241126	135700	14506760	2695	2695	2695	2695	0
376	20241126	135600	14506760	2695	2695	2695	2695	0
377	20241126	135500	14506760	2695	2695	2695	2695	0
378	20241126	135400	14506760	2695	2695	2695	2695	0
379	20241126	135300	14506760	2695	2695	2695	2695	0
380	20241126	135200	14506760	2695	2695	2695	2695	0
381	20241126	135100	14506760	2695	2695	2695	2695	0
382	20241126	135000	14506760	2695	2695	2695	2695	0
383	20241126	134900	14506760	2695	2695	2695	2695	0
384	20241126	134800	14506760	2695	2695	2695	2695	0
385	20241126	134700	14506760	2695	2695	2695	2695	0
386	20241126	134600	14506760	2695	2695	2695	2695	0
387	20241126	134500	14506760	2695	2695	2695	2695	0
388	20241126	134400	14506760	2695	2695	2695	2695	0
389	20241126	134300	14506760	2695	2695	2695	2695	0
390	20241126	134200	14506760	2695	2695	2695	2695	0
391	20241126	134100	14506760	2695	2695	2695	2695	0
392	20241126	134000	14506760	2695	2695	2695	2695	0
393	20241126	133900	14506760	2695	2695	2695	2695	0
394	20241126	133800	14506760	2695	2695	2695	2695	0
395	20241126	133700	14506760	2695	2695	2695	2695	0
396	20241126	133600	14506760	2695	2695	2695	2695	0
397	20241126	133500	14506760	2695	2695	2695	2695	0
398	20241126	133400	14506760	2695	2695	2695	2695	0
399	20241126	133300	14506760	2695	2695	2695	2695	0
400	20241126	133200	14506760	2695	2695	2695	2695	0
401	20241126	133100	14506760	2695	2695	2695	2695	0
402	20241126	133000	14506760	2695	2695	2695	2695	0
403	20241126	132900	14506760	2695	2695	2695	2695	0
404	20241126	132800	14506760	2695	2695	2695	2695	0
405	20241126	132700	14506760	2695	2695	2695	2695	0
406	20241126	132600	14506760	2695	2695	2695	2695	0
407	20241126	132500	14506760	2695	2695	2695	2695	0
408	20241126	132400	14506760	2695	2695	2695	2695	0
409	20241126	132300	14506760	2695	2695	2695	2695	0
410	20241126	132200	14506760	2695	2695	2695	2695	0
411	20241126	132100	14506760	2695	2695	2695	2695	0
412	20241126	132000	14506760	2695	2695	2695	2695	0
413	20241126	131900	14506760	2695	2695	2695	2695	0
414	20241126	131800	14506760	2695	2695	2695	2695	0
415	20241126	131700	14506760	2695	2695	2695	2695	0
416	20241126	131600	14506760	2695	2695	2695	2695	0
417	20241126	131500	14506760	2695	2695	2695	2695	0
418	20241126	131400	14506760	2695	2695	2695	2695	0
419	20241126	131300	14506760	2695	2695	2695	2695	0
420	20241126	131200	14506760	2695	2695	2695	2695	0
421	20241126	131100	14506760	2695	2695	2695	2695	0
422	20241126	131000	14506760	2695	2695	2695	2695	0
423	20241126	130900	14506760	2695	2695	2695	2695	0
424	20241126	130800	14506760	2695	2695	2695	2695	0
425	20241126	130700	14506760	2695	2695	2695	2695	0
426	20241126	130600	14506760	2695	2695	2695	2695	0
427	20241126	130500	14506760	2695	2695	2695	2695	0
428	20241126	130400	14506760	2695	2695	2695	2695	0
429	20241126	130300	14506760	2695	2695	2695	2695	0
430	20241126	130200	14506760	2695	2695	2695	2695	0
431	20241126	130100	14506760	2695	2695	2695	2695	0
432	20241126	130000	14506760	2695	2695	2695	2695	0
433	20241126	125900	14506760	2695	2695	2695	2695	0
434	20241126	125800	14506760	2695	2695	2695	2695	0
435	20241126	125700	14506760	2695	2695	2695	2695	0
436	20241126	125600	14506760	2695	2695	2695	2695	0
437	20241126	125500	14506760	2695	2695	2695	2695	0
438	20241126	125400	14506760	2695	2695	2695	2695	0
439	20241126	125300	14506760	2695	2695	2695	2695	0
440	20241126	125200	14506760	2695	2695	2695	2695	0
441	20241126	125100	14506760	2695	2695	2695	2695	20
442	20241126	125000	14452860	2695	2695	2695	2695	0
443	20241126	124900	14452860	2695	2695	2695	2695	0
444	20241126	124800	14452860	2695	2695	2695	2695	0
445	20241126	124700	14452860	2695	2695	2695	2695	0
446	20241126	124600	14452860	2695	2695	2695	2695	0
447	20241126	124500	14452860	2695	2695	2695	2695	0
448	20241126	124400	14452860	2695	2695	2695	2695	0
449	20241126	124300	14452860	2695	2695	2695	2695	0
450	20241126	124200	14452860	2695	2695	2695	2695	0
451	20241126	124100	14452860	2695	2695	2695	2695	0
452	20241126	124000	14452860	2695	2695	2695	2695	0
453	20241126	123900	14452860	2695	2695	2695	2695	0
454	20241126	123800	14452860	2695	2695	2695	2695	0
455	20241126	123700	14452860	2695	2695	2695	2695	0
456	20241126	123600	14452860	2695	2695	2695	2695	0
457	20241126	123500	14452860	2695	2695	2695	2695	0
458	20241126	123400	14452860	2695	2695	2695	2695	0
459	20241126	123300	14452860	2695	2695	2695	2695	0
460	20241126	123200	14452860	2695	2695	2695	2695	0
461	20241126	123100	14452860	2695	2695	2695	2695	0
462	20241126	123000	14452860	2695	2695	2695	2695	0
463	20241126	122900	14452860	2695	2695	2695	2695	0
464	20241126	122800	14452860	2695	2695	2695	2695	0
465	20241126	122700	14452860	2695	2695	2695	2695	0
466	20241126	122600	14452860	2695	2695	2695	2695	0
467	20241126	122500	14452860	2695	2695	2695	2695	0
468	20241126	122400	14452860	2695	2695	2695	2695	0
469	20241126	122300	14452860	2695	2695	2695	2695	0
470	20241126	122200	14452860	2695	2695	2695	2695	0
471	20241126	122100	14452860	2695	2695	2695	2695	0
472	20241126	122000	14452860	2695	2695	2695	2695	0
473	20241126	121900	14452860	2695	2695	2695	2695	0
474	20241126	121800	14452860	2695	2695	2695	2695	1
475	20241126	121700	14450165	2700	2700	2700	2700	0
476	20241126	121600	14450165	2700	2700	2700	2700	0
477	20241126	121500	14450165	2700	2700	2700	2700	0
478	20241126	121400	14450165	2700	2700	2700	2700	0
479	20241126	121300	14450165	2700	2700	2700	2700	0
480	20241126	121200	14450165	2700	2700	2700	2700	1
481	20241126	121100	14447465	2705	2705	2705	2705	0
482	20241126	121000	14447465	2705	2710	2710	2705	77
483	20241126	120900	14238800	2710	2710	2710	2710	0
484	20241126	120800	14238800	2710	2710	2710	2710	0
485	20241126	120700	14238800	2710	2710	2710	2710	0
486	20241126	120600	14238800	2710	2710	2710	2710	1
487	20241126	120500	14236090	2715	2715	2715	2715	0
488	20241126	120400	14236090	2715	2715	2715	2715	0
489	20241126	120300	14236090	2715	2715	2715	2715	0
490	20241126	120200	14236090	2715	2715	2715	2715	0
491	20241126	120100	14236090	2715	2715	2715	2715	0
492	20241126	120000	14236090	2715	2715	2715	2715	1
493	20241126	115900	14233375	2720	2720	2720	2720	0
494	20241126	115800	14233375	2720	2720	2720	2720	0
495	20241126	115700	14233375	2720	2720	2720	2720	0
496	20241126	115600	14233375	2720	2720	2720	2720	0
497	20241126	115500	14233375	2720	2720	2720	2720	0
498	20241126	115400	14233375	2720	2720	2720	2720	1
499	20241126	115300	14230655	2725	2725	2725	2725	0
500	20241126	115200	14230655	2725	2730	2730	2725	2
501	20241126	115100	14225200	2735	2735	2735	2735	0
502	20241126	115000	14225200	2735	2735	2735	2735	0
503	20241126	114900	14225200	2735	2735	2735	2735	0
504	20241126	114800	14225200	2735	2735	2735	2735	324
505	20241126	114700	13339060	2735	2735	2735	2735	0
506	20241126	114600	13339060	2735	2735	2735	2735	0
507	20241126	114500	13339060	2735	2735	2735	2735	0
508	20241126	114400	13339060	2735	2735	2735	2735	0
509	20241126	114300	13339060	2735	2735	2735	2735	0
510	20241126	114200	13339060	2735	2735	2735	2735	1
511	20241126	114100	13336325	2735	2735	2735	2735	0
512	20241126	114000	13336325	2735	2735	2735	2735	0
513	20241126	113900	13336325	2735	2735	2735	2735	0
514	20241126	113800	13336325	2735	2735	2735	2735	0
515	20241126	113700	13336325	2735	2735	2735	2735	0
516	20241126	113600	13336325	2735	2735	2735	2735	1
517	20241126	113500	13333590	2735	2735	2735	2735	0
518	20241126	113400	13333590	2735	2735	2735	2735	0
519	20241126	113300	13333590	2735	2735	2735	2735	0
520	20241126	113200	13333590	2735	2735	2735	2735	0
521	20241126	113100	13333590	2735	2735	2735	2735	0
522	20241126	113000	13333590	2735	2735	2735	2735	1
523	20241126	112900	13330855	2735	2735	2735	2735	0
524	20241126	112800	13330855	2735	2735	2735	2735	0
525	20241126	112700	13330855	2735	2735	2735	2735	0
526	20241126	112600	13330855	2735	2735	2735	2735	0
527	20241126	112500	13330855	2735	2735	2735	2735	0
528	20241126	112400	13330855	2735	2735	2735	2735	1
529	20241126	112300	13328120	2735	2735	2735	2735	0
530	20241126	112200	13328120	2735	2735	2735	2735	0
531	20241126	112100	13328120	2735	2735	2735	2735	0
532	20241126	112000	13328120	2735	2735	2735	2735	0
533	20241126	111900	13328120	2735	2735	2735	2735	0
534	20241126	111800	13328120	2735	2735	2735	2735	1
535	20241126	111700	13325385	2735	2735	2735	2735	0
536	20241126	111600	13325385	2735	2735	2735	2735	0
537	20241126	111500	13325385	2735	2735	2735	2735	0
538	20241126	111400	13325385	2735	2735	2735	2735	0
539	20241126	111300	13325385	2735	2735	2735	2735	0
540	20241126	111200	13325385	2735	2735	2735	2735	1
541	20241126	111100	13322650	2735	2735	2735	2735	0
542	20241126	111000	13322650	2735	2735	2735	2735	0
543	20241126	110900	13322650	2735	2735	2735	2735	0
544	20241126	110800	13322650	2735	2735	2735	2735	0
545	20241126	110700	13322650	2735	2735	2735	2735	0
546	20241126	110600	13322650	2735	2735	2735	2735	1
547	20241126	110500	13319915	2735	2735	2735	2735	0
548	20241126	110400	13319915	2735	2735	2735	2735	0
549	20241126	110300	13319915	2735	2735	2735	2735	0
550	20241126	110200	13319915	2735	2735	2735	2735	0
551	20241126	110100	13319915	2735	2735	2735	2735	0
552	20241126	110000	13319915	2735	2735	2735	2735	1
553	20241126	105900	13317180	2735	2735	2735	2735	29
554	20241126	105800	13237865	2735	2735	2735	2735	0
555	20241126	105700	13237865	2735	2735	2735	2735	0
556	20241126	105600	13237865	2735	2735	2735	2735	0
557	20241126	105500	13237865	2735	2735	2735	2735	0
558	20241126	105400	13237865	2735	2735	2735	2735	1
559	20241126	105300	13235130	2735	2735	2735	2735	0
560	20241126	105200	13235130	2735	2735	2735	2735	0
561	20241126	105100	13235130	2735	2735	2735	2735	0
562	20241126	105000	13235130	2735	2735	2735	2735	0
563	20241126	104900	13235130	2735	2735	2735	2735	0
564	20241126	104800	13235130	2735	2735	2735	2735	1
565	20241126	104700	13232395	2735	2735	2735	2735	0
566	20241126	104600	13232395	2735	2735	2735	2735	24
567	20241126	104500	13166755	2735	2735	2735	2735	0
568	20241126	104400	13166755	2735	2735	2735	2735	0
569	20241126	104300	13166755	2735	2735	2735	2735	0
570	20241126	104200	13166755	2735	2735	2735	2735	1
571	20241126	104100	13164020	2735	2735	2735	2735	0
572	20241126	104000	13164020	2735	2735	2735	2735	0
573	20241126	103900	13164020	2735	2735	2735	2735	0
574	20241126	103800	13164020	2735	2735	2735	2735	0
575	20241126	103700	13164020	2735	2735	2735	2735	0
576	20241126	103600	13164020	2735	2735	2735	2735	1
577	20241126	103500	13161285	2735	2735	2735	2735	0
578	20241126	103400	13161285	2735	2735	2735	2735	0
579	20241126	103300	13161285	2735	2735	2735	2735	0
580	20241126	103200	13161285	2735	2735	2735	2735	0
581	20241126	103100	13161285	2735	2735	2735	2735	0
582	20241126	103000	13161285	2735	2735	2735	2735	1
583	20241126	102900	13158550	2740	2740	2740	2740	0
584	20241126	102800	13158550	2740	2740	2740	2740	0
585	20241126	102700	13158550	2740	2740	2740	2740	0
586	20241126	102600	13158550	2740	2760	2765	2735	16
587	20241126	102500	13114610	2730	2730	2730	2730	0
588	20241126	102400	13114610	2730	2730	2730	2730	1
589	20241126	102300	13111880	2765	2765	2765	2765	0
590	20241126	102200	13111880	2765	2765	2765	2765	0
591	20241126	102100	13111880	2765	2765	2765	2765	0
592	20241126	102000	13111880	2765	2730	2765	2720	46
593	20241126	101900	12985550	2720	2720	2720	2720	0
594	20241126	101800	12985550	2720	2720	2720	2720	1
595	20241126	101700	12982830	2735	2735	2735	2735	0
596	20241126	101600	12982830	2735	2735	2735	2735	0
597	20241126	101500	12982830	2735	2735	2735	2735	0
598	20241126	101400	12982830	2735	2735	2735	2735	0
599	20241126	101300	12982830	2735	2720	2735	2720	10
600	20241126	101200	12955540	2710	2710	2710	2710	21
601	20241126	101100	12898630	2715	2715	2715	2715	0
602	20241126	101000	12898630	2715	2705	2715	2705	104
603	20241126	100900	12616300	2690	2690	2690	2690	0
604	20241126	100800	12616300	2690	2690	2690	2690	0
605	20241126	100700	12616300	2690	2690	2690	2690	0
606	20241126	100600	12616300	2690	2690	2690	2690	1
607	20241126	100500	12613610	2700	2700	2700	2700	0
608	20241126	100400	12613610	2700	2700	2700	2700	0
609	20241126	100300	12613610	2700	2700	2700	2700	0
610	20241126	100200	12613610	2700	2700	2700	2700	1
611	20241126	100100	12610910	2690	2690	2690	2685	1001
612	20241126	100000	9918225	2690	2690	2690	2690	1
613	20241126	095900	9915535	2690	2690	2690	2690	0
614	20241126	095800	9915535	2690	2690	2690	2690	0
615	20241126	095700	9915535	2690	2690	2690	2690	0
616	20241126	095600	9915535	2690	2690	2690	2690	868
617	20241126	095500	7580615	2685	2685	2685	2685	1
618	20241126	095400	7577930	2685	2685	2685	2685	0
619	20241126	095300	7577930	2685	2685	2685	2685	0
620	20241126	095200	7577930	2685	2685	2685	2685	1
621	20241126	095100	7575245	2685	2695	2695	2685	14
622	20241126	095000	7537585	2700	2700	2700	2700	0
623	20241126	094900	7537585	2700	2700	2700	2700	0
624	20241126	094800	7537585	2700	2700	2700	2700	0
625	20241126	094700	7537585	2700	2700	2700	2700	10
626	20241126	094600	7510585	2700	2700	2700	2700	0
627	20241126	094500	7510585	2700	2725	2725	2700	673
628	20241126	094400	5680815	2730	2730	2730	2730	0
629	20241126	094300	5680815	2730	2730	2730	2730	0
630	20241126	094200	5680815	2730	2730	2730	2730	0
631	20241126	094100	5680815	2730	2730	2730	2730	0
632	20241126	094000	5680815	2730	2730	2730	2730	1
633	20241126	093900	5678085	2740	2740	2740	2740	0
634	20241126	093800	5678085	2740	2740	2740	2740	0
635	20241126	093700	5678085	2740	2740	2740	2740	0
636	20241126	093600	5678085	2740	2740	2740	2740	0
637	20241126	093500	5678085	2740	2740	2740	2740	0
638	20241126	093400	5678085	2740	2740	2740	2740	0
639	20241126	093300	5678085	2740	2740	2740	2740	1
640	20241126	093200	5675345	2735	2735	2735	2735	0
641	20241126	093100	5675345	2735	2735	2735	2735	0
642	20241126	093000	5675345	2735	2735	2735	2735	0
643	20241126	092900	5675345	2735	2735	2735	2735	0
644	20241126	092800	5675345	2735	2740	2740	2735	7
645	20241126	092700	5656170	2770	2770	2770	2770	0
646	20241126	092600	5656170	2770	2770	2770	2770	0
647	20241126	092500	5656170	2770	2770	2770	2770	0
648	20241126	092400	5656170	2770	2770	2770	2770	0
649	20241126	092300	5656170	2770	2770	2770	2770	0
650	20241126	092200	5656170	2770	2770	2770	2770	0
651	20241126	092100	5656170	2770	2770	2770	2770	0
652	20241126	092000	5656170	2770	2770	2770	2770	0
653	20241126	091900	5656170	2770	2770	2770	2770	0
654	20241126	091800	5656170	2770	2770	2770	2770	0
655	20241126	091700	5656170	2770	2770	2770	2770	0
656	20241126	091600	5656170	2770	2770	2770	2770	3
657	20241126	091500	5647860	2770	2770	2770	2770	0
658	20241126	091400	5647860	2770	2770	2770	2770	0
659	20241126	091300	5647860	2770	2770	2770	2770	3
660	20241126	091200	5639550	2720	2720	2720	2720	0
661	20241126	091100	5639550	2720	2720	2720	2720	0
662	20241126	091000	5639550	2720	2720	2720	2720	0
663	20241126	090900	5639550	2720	2720	2720	2720	0
664	20241126	090800	5639550	2720	2720	2720	2720	0
665	20241126	090700	5639550	2720	2720	2720	2720	0
666	20241126	090600	5639550	2720	2720	2720	2720	0
667	20241126	090500	5639550	2720	2720	2720	2720	0
668	20241126	090400	5639550	2720	2720	2720	2720	0
669	20241126	090300	5639550	2720	2720	2720	2720	0
670	20241126	090200	5639550	2720	2720	2720	2720	35
671	20241126	090100	5544350	2745	2745	2745	2745	0
672	20241126	090000	5544350	2745	2740	2745	2740	2020