KissMeData/032560/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191500	37489965	5080	5080	5080	5080	54
3	20241126	191400	37489965	5080	5080	5080	5080	0
4	20241126	191300	37489965	5080	5080	5080	5080	0
5	20241126	191200	37489965	5080	5080	5080	5080	0
6	20241126	191100	37489965	5080	5080	5080	5080	0
7	20241126	191000	37489965	5080	5080	5080	5080	0
8	20241126	190900	37489965	5080	5080	5080	5080	0
9	20241126	190800	37489965	5080	5080	5080	5080	0
10	20241126	190700	37489965	5080	5080	5080	5080	0
11	20241126	190600	37489965	5080	5080	5080	5080	0
12	20241126	190500	37489965	5080	5080	5080	5080	0
13	20241126	190400	37489965	5080	5080	5080	5080	0
14	20241126	190300	37489965	5080	5080	5080	5080	0
15	20241126	190200	37489965	5080	5080	5080	5080	0
16	20241126	190100	37489965	5080	5080	5080	5080	0
17	20241126	190000	37489965	5080	5080	5080	5080	0
18	20241126	185900	37489965	5080	5080	5080	5080	0
19	20241126	185800	37489965	5080	5080	5080	5080	0
20	20241126	185700	37489965	5080	5080	5080	5080	0
21	20241126	185600	37489965	5080	5080	5080	5080	0
22	20241126	185500	37489965	5080	5080	5080	5080	0
23	20241126	185400	37489965	5080	5080	5080	5080	0
24	20241126	185300	37489965	5080	5080	5080	5080	0
25	20241126	185200	37489965	5080	5080	5080	5080	0
26	20241126	185100	37489965	5080	5080	5080	5080	0
27	20241126	185000	37489965	5080	5080	5080	5080	0
28	20241126	184900	37489965	5080	5080	5080	5080	0
29	20241126	184800	37489965	5080	5080	5080	5080	0
30	20241126	184700	37489965	5080	5080	5080	5080	0
31	20241126	184600	37489965	5080	5080	5080	5080	0
32	20241126	184500	37489965	5080	5080	5080	5080	54
33	20241126	184400	37489965	5080	5080	5080	5080	0
34	20241126	184300	37489965	5080	5080	5080	5080	0
35	20241126	184200	37489965	5080	5080	5080	5080	0
36	20241126	184100	37489965	5080	5080	5080	5080	0
37	20241126	184000	37489965	5080	5080	5080	5080	0
38	20241126	183900	37489965	5080	5080	5080	5080	0
39	20241126	183800	37489965	5080	5080	5080	5080	0
40	20241126	183700	37489965	5080	5080	5080	5080	0
41	20241126	183600	37489965	5080	5080	5080	5080	0
42	20241126	183500	37489965	5080	5080	5080	5080	0
43	20241126	183400	37489965	5080	5080	5080	5080	0
44	20241126	183300	37489965	5080	5080	5080	5080	0
45	20241126	183200	37489965	5080	5080	5080	5080	0
46	20241126	183100	37489965	5080	5080	5080	5080	0
47	20241126	183000	37489965	5080	5080	5080	5080	0
48	20241126	182900	37489965	5080	5080	5080	5080	0
49	20241126	182800	37489965	5080	5080	5080	5080	0
50	20241126	182700	37489965	5080	5080	5080	5080	0
51	20241126	182600	37489965	5080	5080	5080	5080	0
52	20241126	182500	37489965	5080	5080	5080	5080	0
53	20241126	182400	37489965	5080	5080	5080	5080	0
54	20241126	182300	37489965	5080	5080	5080	5080	0
55	20241126	182200	37489965	5080	5080	5080	5080	0
56	20241126	182100	37489965	5080	5080	5080	5080	0
57	20241126	182000	37489965	5080	5080	5080	5080	0
58	20241126	181900	37489965	5080	5080	5080	5080	0
59	20241126	181800	37489965	5080	5080	5080	5080	0
60	20241126	181700	37489965	5080	5080	5080	5080	0
61	20241126	181600	37489965	5080	5080	5080	5080	0
62	20241126	181500	37489965	5080	5080	5080	5080	54
63	20241126	181400	37489965	5080	5080	5080	5080	0
64	20241126	181300	37489965	5080	5080	5080	5080	0
65	20241126	181200	37489965	5080	5080	5080	5080	0
66	20241126	181100	37489965	5080	5080	5080	5080	0
67	20241126	181000	37489965	5080	5080	5080	5080	0
68	20241126	180900	37489965	5080	5080	5080	5080	0
69	20241126	180800	37489965	5080	5080	5080	5080	0
70	20241126	180700	37489965	5080	5080	5080	5080	0
71	20241126	180600	37489965	5080	5080	5080	5080	0
72	20241126	180500	37489965	5080	5080	5080	5080	0
73	20241126	180400	37489965	5080	5080	5080	5080	0
74	20241126	180300	37489965	5080	5080	5080	5080	0
75	20241126	180200	37489965	5080	5080	5080	5080	0
76	20241126	180100	37489965	5080	5080	5080	5080	0
77	20241126	180000	37489965	5080	5080	5080	5080	0
78	20241126	175900	37489965	5080	5080	5080	5080	0
79	20241126	175800	37489965	5080	5080	5080	5080	0
80	20241126	175700	37489965	5080	5080	5080	5080	0
81	20241126	175600	37489965	5080	5080	5080	5080	0
82	20241126	175500	37489965	5080	5080	5080	5080	0
83	20241126	175400	37489965	5080	5080	5080	5080	0
84	20241126	175300	37489965	5080	5080	5080	5080	0
85	20241126	175200	37489965	5080	5080	5080	5080	0
86	20241126	175100	37489965	5080	5080	5080	5080	0
87	20241126	175000	37489965	5080	5080	5080	5080	0
88	20241126	174900	37489965	5080	5080	5080	5080	0
89	20241126	174800	37489965	5080	5080	5080	5080	0
90	20241126	174700	37489965	5080	5080	5080	5080	0
91	20241126	174600	37489965	5080	5080	5080	5080	0
92	20241126	174500	37489965	5080	5080	5080	5080	54
93	20241126	174400	37489965	5080	5080	5080	5080	0
94	20241126	174300	37489965	5080	5080	5080	5080	0
95	20241126	174200	37489965	5080	5080	5080	5080	0
96	20241126	174100	37489965	5080	5080	5080	5080	0
97	20241126	174000	37489965	5080	5080	5080	5080	0
98	20241126	173900	37489965	5080	5080	5080	5080	0
99	20241126	173800	37489965	5080	5080	5080	5080	0
100	20241126	173700	37489965	5080	5080	5080	5080	0
101	20241126	173600	37489965	5080	5080	5080	5080	0
102	20241126	173500	37489965	5080	5080	5080	5080	0
103	20241126	173400	37489965	5080	5080	5080	5080	0
104	20241126	173300	37489965	5080	5080	5080	5080	0
105	20241126	173200	37489965	5080	5080	5080	5080	0
106	20241126	173100	37489965	5080	5080	5080	5080	0
107	20241126	173000	37489965	5080	5080	5080	5080	0
108	20241126	172900	37489965	5080	5080	5080	5080	0
109	20241126	172800	37489965	5080	5080	5080	5080	0
110	20241126	172700	37489965	5080	5080	5080	5080	0
111	20241126	172600	37489965	5080	5080	5080	5080	0
112	20241126	172500	37489965	5080	5080	5080	5080	0
113	20241126	172400	37489965	5080	5080	5080	5080	0
114	20241126	172300	37489965	5080	5080	5080	5080	0
115	20241126	172200	37489965	5080	5080	5080	5080	0
116	20241126	172100	37489965	5080	5080	5080	5080	0
117	20241126	172000	37489965	5080	5080	5080	5080	0
118	20241126	171900	37489965	5080	5080	5080	5080	0
119	20241126	171800	37489965	5080	5080	5080	5080	0
120	20241126	171700	37489965	5080	5080	5080	5080	0
121	20241126	171600	37489965	5080	5080	5080	5080	0
122	20241126	171500	37489965	5080	5080	5080	5080	54
123	20241126	171400	37489965	5080	5080	5080	5080	0
124	20241126	171300	37489965	5080	5080	5080	5080	0
125	20241126	171200	37489965	5080	5080	5080	5080	0
126	20241126	171100	37489965	5080	5080	5080	5080	0
127	20241126	171000	37489965	5080	5080	5080	5080	0
128	20241126	170900	37489965	5080	5080	5080	5080	0
129	20241126	170800	37489965	5080	5080	5080	5080	0
130	20241126	170700	37489965	5080	5080	5080	5080	0
131	20241126	170600	37489965	5080	5080	5080	5080	0
132	20241126	170500	37489965	5080	5080	5080	5080	0
133	20241126	170400	37489965	5080	5080	5080	5080	0
134	20241126	170300	37489965	5080	5080	5080	5080	0
135	20241126	170200	37489965	5080	5080	5080	5080	0
136	20241126	170100	37489965	5080	5080	5080	5080	0
137	20241126	170000	37489965	5080	5080	5080	5080	0
138	20241126	165900	37489965	5080	5080	5080	5080	0
139	20241126	165800	37489965	5080	5080	5080	5080	0
140	20241126	165700	37489965	5080	5080	5080	5080	0
141	20241126	165600	37489965	5080	5080	5080	5080	0
142	20241126	165500	37489965	5080	5080	5080	5080	0
143	20241126	165400	37489965	5080	5080	5080	5080	0
144	20241126	165300	37489965	5080	5080	5080	5080	0
145	20241126	165200	37489965	5080	5080	5080	5080	0
146	20241126	165100	37489965	5080	5080	5080	5080	0
147	20241126	165000	37489965	5080	5080	5080	5080	0
148	20241126	164900	37489965	5080	5080	5080	5080	0
149	20241126	164800	37489965	5080	5080	5080	5080	0
150	20241126	164700	37489965	5080	5080	5080	5080	0
151	20241126	164600	37489965	5080	5080	5080	5080	0
152	20241126	164500	37489965	5080	5080	5080	5080	54
153	20241126	164400	37489965	5080	5080	5080	5080	0
154	20241126	164300	37489965	5080	5080	5080	5080	0
155	20241126	164200	37489965	5080	5080	5080	5080	0
156	20241126	164100	37489965	5080	5080	5080	5080	0
157	20241126	164000	37489965	5080	5080	5080	5080	0
158	20241126	163900	37489965	5080	5080	5080	5080	0
159	20241126	163800	37489965	5080	5080	5080	5080	0
160	20241126	163700	37489965	5080	5080	5080	5080	0
161	20241126	163600	37489965	5080	5080	5080	5080	0
162	20241126	163500	37489965	5080	5080	5080	5080	0
163	20241126	163400	37489965	5080	5080	5080	5080	0
164	20241126	163300	37489965	5080	5080	5080	5080	0
165	20241126	163200	37489965	5080	5080	5080	5080	0
166	20241126	163100	37489965	5080	5080	5080	5080	0
167	20241126	163000	37489965	5080	5080	5080	5080	0
168	20241126	162900	37489965	5080	5080	5080	5080	0
169	20241126	162800	37489965	5080	5080	5080	5080	0
170	20241126	162700	37489965	5080	5080	5080	5080	0
171	20241126	162600	37489965	5080	5080	5080	5080	0
172	20241126	162500	37489965	5080	5080	5080	5080	0
173	20241126	162400	37489965	5080	5080	5080	5080	0
174	20241126	162300	37489965	5080	5080	5080	5080	0
175	20241126	162200	37489965	5080	5080	5080	5080	0
176	20241126	162100	37489965	5080	5080	5080	5080	0
177	20241126	162000	37489965	5080	5080	5080	5080	0
178	20241126	161900	37489965	5080	5080	5080	5080	0
179	20241126	161800	37489965	5080	5080	5080	5080	0
180	20241126	161700	37489965	5080	5080	5080	5080	0
181	20241126	161600	37489965	5080	5080	5080	5080	0
182	20241126	161500	37489965	5080	5080	5080	5080	54
183	20241126	161400	37489965	5080	5080	5080	5080	0
184	20241126	161300	37489965	5080	5080	5080	5080	0
185	20241126	161200	37489965	5080	5080	5080	5080	0
186	20241126	161100	37489965	5080	5080	5080	5080	0
187	20241126	161000	37489965	5080	5080	5080	5080	0
188	20241126	160900	37489965	5080	5080	5080	5080	0
189	20241126	160800	37489965	5080	5080	5080	5080	0
190	20241126	160700	37489965	5080	5080	5080	5080	0
191	20241126	160600	37489965	5080	5080	5080	5080	0
192	20241126	160500	37489965	5080	5080	5080	5080	0
193	20241126	160400	37489965	5080	5080	5080	5080	0
194	20241126	160300	37489965	5080	5080	5080	5080	0
195	20241126	160200	37489965	5080	5080	5080	5080	0
196	20241126	160100	37489965	5080	5080	5080	5080	0
197	20241126	160000	37489965	5080	5080	5080	5080	0
198	20241126	155900	37489965	5080	5080	5080	5080	0
199	20241126	155800	37489965	5080	5080	5080	5080	0
200	20241126	155700	37489965	5080	5080	5080	5080	0
201	20241126	155600	37489965	5080	5080	5080	5080	0
202	20241126	155500	37489965	5080	5080	5080	5080	0
203	20241126	155400	37489965	5080	5080	5080	5080	0
204	20241126	155300	37489965	5080	5080	5080	5080	0
205	20241126	155200	37489965	5080	5080	5080	5080	0
206	20241126	155100	37489965	5080	5080	5080	5080	0
207	20241126	155000	37489965	5080	5080	5080	5080	0
208	20241126	154900	37489965	5080	5080	5080	5080	0
209	20241126	154800	37489965	5080	5080	5080	5080	0
210	20241126	154700	37489965	5080	5080	5080	5080	0
211	20241126	154600	37489965	5080	5080	5080	5080	0
212	20241126	154500	37489965	5080	5080	5080	5080	54
213	20241126	154400	37489965	5080	5080	5080	5080	0
214	20241126	154300	37489965	5080	5080	5080	5080	0
215	20241126	154200	37489965	5080	5080	5080	5080	0
216	20241126	154100	37489965	5080	5080	5080	5080	0
217	20241126	154000	37489965	5080	5080	5080	5080	0
218	20241126	153900	37489965	5080	5080	5080	5080	0
219	20241126	153800	37489965	5080	5080	5080	5080	0
220	20241126	153700	37489965	5080	5080	5080	5080	0
221	20241126	153600	37489965	5080	5080	5080	5080	0
222	20241126	153500	37489965	5080	5080	5080	5080	0
223	20241126	153400	37489965	5080	5080	5080	5080	0
224	20241126	153300	37489965	5080	5080	5080	5080	0
225	20241126	153200	37489965	5080	5080	5080	5080	0
226	20241126	153100	37489965	5080	5080	5080	5080	0
227	20241126	153000	37489965	5080	5080	5080	5080	54
228	20241126	152900	37215645	5080	5080	5080	5080	0
229	20241126	152800	37215645	5080	5080	5080	5080	0
230	20241126	152700	37215645	5080	5080	5080	5080	0
231	20241126	152600	37215645	5080	5080	5080	5080	0
232	20241126	152500	37215645	5080	5080	5080	5080	0
233	20241126	152400	37215645	5080	5080	5080	5080	0
234	20241126	152300	37215645	5080	5080	5080	5080	0
235	20241126	152200	37215645	5080	5080	5080	5080	0
236	20241126	152100	37215645	5080	5080	5080	5080	0
237	20241126	152000	37215645	5080	5080	5080	5080	0
238	20241126	151900	37215645	5080	5080	5080	5050	52
239	20241126	151800	36951515	5080	5080	5080	5080	0
240	20241126	151700	36951515	5080	5080	5080	5080	0
241	20241126	151600	36951515	5080	5080	5080	5080	0
242	20241126	151500	36951515	5080	5080	5080	5080	0
243	20241126	151400	36951515	5080	5080	5080	5080	0
244	20241126	151300	36951515	5080	5080	5080	5080	0
245	20241126	151200	36951515	5080	5080	5080	5080	0
246	20241126	151100	36951515	5080	5080	5080	5080	0
247	20241126	151000	36951515	5080	5080	5080	5080	0
248	20241126	150900	36951515	5080	5080	5080	5080	0
249	20241126	150800	36951515	5080	5080	5080	5080	0
250	20241126	150700	36951515	5080	5080	5080	5080	0
251	20241126	150600	36951515	5080	5080	5080	5080	0
252	20241126	150500	36951515	5080	5080	5080	5080	0
253	20241126	150400	36951515	5080	5080	5080	5080	0
254	20241126	150300	36951515	5080	5080	5080	5080	0
255	20241126	150200	36951515	5080	5080	5080	5080	0
256	20241126	150100	36951515	5080	5080	5080	5080	0
257	20241126	150000	36951515	5080	5080	5080	5080	0
258	20241126	145900	36951515	5080	5080	5080	5080	1
259	20241126	145800	36946435	5080	5080	5080	5080	0
260	20241126	145700	36946435	5080	5080	5080	5080	0
261	20241126	145600	36946435	5080	5080	5080	5080	0
262	20241126	145500	36946435	5080	5080	5080	5080	1
263	20241126	145400	36941355	5040	5040	5040	5040	0
264	20241126	145300	36941355	5040	5040	5040	5040	0
265	20241126	145200	36941355	5040	5040	5040	5040	14
266	20241126	145100	36870795	5060	5060	5060	5060	0
267	20241126	145000	36870795	5060	5060	5060	5060	3
268	20241126	144900	36855615	5080	5080	5080	5080	0
269	20241126	144800	36855615	5080	5080	5080	5080	0
270	20241126	144700	36855615	5080	5070	5080	5070	2
271	20241126	144600	36845465	5040	5040	5040	5040	1
272	20241126	144500	36840425	5100	5090	5100	5090	353
273	20241126	144400	35041425	5100	5100	5100	5100	0
274	20241126	144300	35041425	5100	5100	5100	5100	0
275	20241126	144200	35041425	5100	5100	5100	5100	0
276	20241126	144100	35041425	5100	5070	5100	5070	1412
277	20241126	144000	27850455	5070	5070	5070	5070	38
278	20241126	143900	27657795	5070	5070	5070	5070	57
279	20241126	143800	27368805	5060	5060	5060	5060	200
280	20241126	143700	26356805	5060	5060	5060	5060	0
281	20241126	143600	26356805	5060	5060	5060	5060	2
282	20241126	143500	26346685	5050	5050	5050	5050	340
283	20241126	143400	24629685	5050	5050	5050	5050	0
284	20241126	143300	24629685	5050	5050	5050	5050	0
285	20241126	143200	24629685	5050	5050	5050	5050	0
286	20241126	143100	24629685	5050	5050	5050	5050	0
287	20241126	143000	24629685	5050	5050	5050	5050	0
288	20241126	142900	24629685	5050	5050	5050	5050	1
289	20241126	142800	24624635	5030	5030	5030	5030	2
290	20241126	142700	24614575	5050	5050	5050	5050	0
291	20241126	142600	24614575	5050	5050	5050	5050	0
292	20241126	142500	24614575	5050	5050	5050	5050	0
293	20241126	142400	24614575	5050	5050	5050	5050	0
294	20241126	142300	24614575	5050	5050	5050	5050	0
295	20241126	142200	24614575	5050	5050	5050	5050	0
296	20241126	142100	24614575	5050	5050	5050	5050	0
297	20241126	142000	24614575	5050	5050	5050	5050	0
298	20241126	141900	24614575	5050	5050	5050	5050	0
299	20241126	141800	24614575	5050	5050	5050	5050	340
300	20241126	141700	22897575	5030	5030	5030	5030	0
301	20241126	141600	22897575	5030	5030	5030	5030	0
302	20241126	141500	22897575	5030	5030	5030	5030	0
303	20241126	141400	22897575	5030	5030	5030	5030	0
304	20241126	141300	22897575	5030	5030	5030	5030	0
305	20241126	141200	22897575	5030	5030	5030	5030	10
306	20241126	141100	22847275	5030	5030	5030	5030	0
307	20241126	141000	22847275	5030	5030	5030	5030	10
308	20241126	140900	22796975	5040	5040	5040	5040	0
309	20241126	140800	22796975	5040	5040	5040	5040	0
310	20241126	140700	22796975	5040	5040	5040	5040	2
311	20241126	140600	22786895	5040	5040	5040	5040	0
312	20241126	140500	22786895	5040	5040	5040	5040	0
313	20241126	140400	22786895	5040	5040	5040	5040	0
314	20241126	140300	22786895	5040	5040	5040	5040	0
315	20241126	140200	22786895	5040	5040	5040	5040	0
316	20241126	140100	22786895	5040	5040	5040	5040	0
317	20241126	140000	22786895	5040	5040	5040	5040	0
318	20241126	135900	22786895	5040	5040	5040	5040	0
319	20241126	135800	22786895	5040	5040	5040	5040	0
320	20241126	135700	22786895	5040	5040	5040	5040	0
321	20241126	135600	22786895	5040	5040	5040	5040	0
322	20241126	135500	22786895	5040	5040	5040	5040	0
323	20241126	135400	22786895	5040	5040	5040	5040	0
324	20241126	135300	22786895	5040	5040	5040	5040	0
325	20241126	135200	22786895	5040	5040	5040	5040	0
326	20241126	135100	22786895	5040	5050	5050	5040	218
327	20241126	135000	21686215	5040	5040	5040	5040	0
328	20241126	134900	21686215	5040	5040	5040	5040	0
329	20241126	134800	21686215	5040	5040	5040	5040	0
330	20241126	134700	21686215	5040	5040	5040	5040	0
331	20241126	134600	21686215	5040	5040	5040	5040	0
332	20241126	134500	21686215	5040	5040	5040	5040	0
333	20241126	134400	21686215	5040	5030	5040	5030	1117
334	20241126	134300	16056935	5020	5020	5020	5020	0
335	20241126	134200	16056935	5020	5020	5020	5020	0
336	20241126	134100	16056935	5020	5020	5020	5020	0
337	20241126	134000	16056935	5020	5020	5020	5020	0
338	20241126	133900	16056935	5020	5020	5020	5020	0
339	20241126	133800	16056935	5020	5020	5020	5020	0
340	20241126	133700	16056935	5020	5020	5020	5020	0
341	20241126	133600	16056935	5020	5020	5020	5020	0
342	20241126	133500	16056935	5020	5020	5020	5020	0
343	20241126	133400	16056935	5020	5020	5020	5020	0
344	20241126	133300	16056935	5020	5020	5020	5020	0
345	20241126	133200	16056935	5020	5020	5020	5020	0
346	20241126	133100	16056935	5020	5020	5020	5020	0
347	20241126	133000	16056935	5020	5020	5020	5020	3
348	20241126	132900	16041875	5030	5030	5030	5030	0
349	20241126	132800	16041875	5030	5030	5030	5030	0
350	20241126	132700	16041875	5030	5030	5030	5030	0
351	20241126	132600	16041875	5030	5030	5030	5030	22
352	20241126	132500	15931215	5030	5030	5030	5030	0
353	20241126	132400	15931215	5030	5030	5030	5030	0
354	20241126	132300	15931215	5030	5030	5030	5030	34
355	20241126	132200	15760195	5030	5030	5030	5030	0
356	20241126	132100	15760195	5030	5030	5030	5030	0
357	20241126	132000	15760195	5030	5030	5030	5030	0
358	20241126	131900	15760195	5030	5030	5030	5030	0
359	20241126	131800	15760195	5030	5030	5030	5030	0
360	20241126	131700	15760195	5030	5030	5030	5030	0
361	20241126	131600	15760195	5030	5030	5030	5030	0
362	20241126	131500	15760195	5030	5030	5030	5030	0
363	20241126	131400	15760195	5030	5030	5030	5030	0
364	20241126	131300	15760195	5030	5030	5030	5030	0
365	20241126	131200	15760195	5030	5030	5030	5030	0
366	20241126	131100	15760195	5030	5030	5030	5030	0
367	20241126	131000	15760195	5030	5030	5030	5030	0
368	20241126	130900	15760195	5030	5030	5030	5030	0
369	20241126	130800	15760195	5030	5030	5030	5030	0
370	20241126	130700	15760195	5030	5030	5030	5030	100
371	20241126	130600	15257195	5040	5040	5040	5040	0
372	20241126	130500	15257195	5040	5040	5040	5040	0
373	20241126	130400	15257195	5040	5040	5040	5040	0
374	20241126	130300	15257195	5040	5040	5040	5040	0
375	20241126	130200	15257195	5040	5040	5040	5040	0
376	20241126	130100	15257195	5040	5040	5040	5040	0
377	20241126	130000	15257195	5040	5040	5040	5040	0
378	20241126	125900	15257195	5040	5040	5040	5040	0
379	20241126	125800	15257195	5040	5040	5040	5040	0
380	20241126	125700	15257195	5040	5040	5040	5040	0
381	20241126	125600	15257195	5040	5040	5040	5040	0
382	20241126	125500	15257195	5040	5040	5040	5040	0
383	20241126	125400	15257195	5040	5040	5040	5040	0
384	20241126	125300	15257195	5040	5040	5040	5040	0
385	20241126	125200	15257195	5040	5040	5040	5040	0
386	20241126	125100	15257195	5040	5040	5040	5040	0
387	20241126	125000	15257195	5040	5040	5040	5040	0
388	20241126	124900	15257195	5040	5040	5040	5040	0
389	20241126	124800	15257195	5040	5040	5040	5040	0
390	20241126	124700	15257195	5040	5040	5040	5040	0
391	20241126	124600	15257195	5040	5040	5040	5040	0
392	20241126	124500	15257195	5040	5040	5040	5040	0
393	20241126	124400	15257195	5040	5040	5040	5040	0
394	20241126	124300	15257195	5040	5040	5040	5040	0
395	20241126	124200	15257195	5040	5040	5040	5040	0
396	20241126	124100	15257195	5040	5040	5040	5040	0
397	20241126	124000	15257195	5040	5040	5040	5040	0
398	20241126	123900	15257195	5040	5040	5040	5040	0
399	20241126	123800	15257195	5040	5040	5040	5040	0
400	20241126	123700	15257195	5040	5040	5040	5040	0
401	20241126	123600	15257195	5040	5040	5040	5040	0
402	20241126	123500	15257195	5040	5040	5040	5040	0
403	20241126	123400	15257195	5040	5040	5040	5040	0
404	20241126	123300	15257195	5040	5040	5040	5040	0
405	20241126	123200	15257195	5040	5040	5040	5040	0
406	20241126	123100	15257195	5040	5040	5040	5040	0
407	20241126	123000	15257195	5040	5040	5040	5040	0
408	20241126	122900	15257195	5040	5040	5040	5040	0
409	20241126	122800	15257195	5040	5040	5040	5040	0
410	20241126	122700	15257195	5040	5040	5040	5040	0
411	20241126	122600	15257195	5040	5040	5040	5040	0
412	20241126	122500	15257195	5040	5040	5040	5040	0
413	20241126	122400	15257195	5040	5040	5040	5040	0
414	20241126	122300	15257195	5040	5040	5040	5040	0
415	20241126	122200	15257195	5040	5040	5040	5040	0
416	20241126	122100	15257195	5040	5040	5040	5040	0
417	20241126	122000	15257195	5040	5040	5040	5040	12
418	20241126	121900	15196715	4995	4995	4995	4995	0
419	20241126	121800	15196715	4995	4995	4995	4995	0
420	20241126	121700	15196715	4995	4995	4995	4995	0
421	20241126	121600	15196715	4995	4995	4995	4995	0
422	20241126	121500	15196715	4995	4995	4995	4995	0
423	20241126	121400	15196715	4995	4995	4995	4995	0
424	20241126	121300	15196715	4995	4995	4995	4995	0
425	20241126	121200	15196715	4995	4995	4995	4995	0
426	20241126	121100	15196715	4995	4995	4995	4995	0
427	20241126	121000	15196715	4995	5010	5010	4995	129
428	20241126	120900	14551725	5040	5040	5040	5040	0
429	20241126	120800	14551725	5040	5040	5040	5040	0
430	20241126	120700	14551725	5040	5040	5040	5040	0
431	20241126	120600	14551725	5040	5040	5040	5040	0
432	20241126	120500	14551725	5040	5040	5040	5040	0
433	20241126	120400	14551725	5040	5040	5040	5040	0
434	20241126	120300	14551725	5040	5040	5040	5040	0
435	20241126	120200	14551725	5040	5040	5040	5040	0
436	20241126	120100	14551725	5040	5040	5040	5040	0
437	20241126	120000	14551725	5040	5040	5040	5040	0
438	20241126	115900	14551725	5040	5040	5040	5040	0
439	20241126	115800	14551725	5040	5040	5040	5040	0
440	20241126	115700	14551725	5040	5040	5040	5040	0
441	20241126	115600	14551725	5040	5040	5040	5040	1
442	20241126	115500	14546685	5010	5010	5010	5010	1
443	20241126	115400	14541675	5040	5040	5040	5040	0
444	20241126	115300	14541675	5040	5040	5040	5040	0
445	20241126	115200	14541675	5040	5040	5040	5040	0
446	20241126	115100	14541675	5040	5040	5040	5040	0
447	20241126	115000	14541675	5040	5040	5040	5040	0
448	20241126	114900	14541675	5040	5040	5040	5040	0
449	20241126	114800	14541675	5040	5040	5040	5040	0
450	20241126	114700	14541675	5040	5040	5040	5040	0
451	20241126	114600	14541675	5040	5040	5040	5040	0
452	20241126	114500	14541675	5040	5040	5040	5040	0
453	20241126	114400	14541675	5040	5040	5040	5040	0
454	20241126	114300	14541675	5040	5040	5040	5040	0
455	20241126	114200	14541675	5040	5040	5040	5040	500
456	20241126	114100	12021675	5040	5040	5040	5040	0
457	20241126	114000	12021675	5040	5040	5040	5040	0
458	20241126	113900	12021675	5040	5040	5040	5040	0
459	20241126	113800	12021675	5040	5040	5040	5040	0
460	20241126	113700	12021675	5040	5040	5040	5040	0
461	20241126	113600	12021675	5040	5040	5040	5040	0
462	20241126	113500	12021675	5040	5040	5040	5040	0
463	20241126	113400	12021675	5040	5040	5040	5040	0
464	20241126	113300	12021675	5040	5040	5040	5040	0
465	20241126	113200	12021675	5040	5040	5040	5040	0
466	20241126	113100	12021675	5040	5040	5040	5040	0
467	20241126	113000	12021675	5040	5040	5040	5040	0
468	20241126	112900	12021675	5040	5040	5040	5040	0
469	20241126	112800	12021675	5040	5040	5040	5040	0
470	20241126	112700	12021675	5040	5040	5040	5040	0
471	20241126	112600	12021675	5040	5040	5040	5040	0
472	20241126	112500	12021675	5040	5040	5040	5040	0
473	20241126	112400	12021675	5040	5040	5040	5040	0
474	20241126	112300	12021675	5040	5040	5040	5040	0
475	20241126	112200	12021675	5040	5040	5040	5040	0
476	20241126	112100	12021675	5040	5040	5040	5040	0
477	20241126	112000	12021675	5040	5040	5040	5040	0
478	20241126	111900	12021675	5040	5040	5040	5040	0
479	20241126	111800	12021675	5040	5040	5040	5040	0
480	20241126	111700	12021675	5040	5040	5040	5040	0
481	20241126	111600	12021675	5040	5040	5040	5040	0
482	20241126	111500	12021675	5040	5040	5040	5040	0
483	20241126	111400	12021675	5040	5040	5040	5040	0
484	20241126	111300	12021675	5040	5040	5040	5040	0
485	20241126	111200	12021675	5040	5040	5040	5040	1
486	20241126	111100	12016635	5000	5020	5020	5000	38
487	20241126	111000	11826555	5030	5030	5030	5030	0
488	20241126	110900	11826555	5030	5030	5030	5030	0
489	20241126	110800	11826555	5030	5030	5030	5030	2
490	20241126	110700	11816495	5040	5040	5040	5040	0
491	20241126	110600	11816495	5040	5040	5040	5040	0
492	20241126	110500	11816495	5040	5040	5040	5040	0
493	20241126	110400	11816495	5040	5020	5040	5020	857
494	20241126	110300	7497835	5020	5020	5020	5020	0
495	20241126	110200	7497835	5020	5020	5020	5020	0
496	20241126	110100	7497835	5020	5020	5020	5020	0
497	20241126	110000	7497835	5020	5020	5020	5020	0
498	20241126	105900	7497835	5020	5020	5020	5020	0
499	20241126	105800	7497835	5020	5020	5020	5020	1
500	20241126	105700	7492815	5040	5040	5040	5040	0
501	20241126	105600	7492815	5040	5040	5040	5040	1
502	20241126	105500	7487775	5030	5030	5030	5030	0
503	20241126	105400	7487775	5030	5030	5030	5030	0
504	20241126	105300	7487775	5030	5030	5030	5030	4
505	20241126	105200	7467655	5040	5040	5040	5040	0
506	20241126	105100	7467655	5040	5040	5040	5040	0
507	20241126	105000	7467655	5040	5040	5040	5040	0
508	20241126	104900	7467655	5040	5040	5040	5040	152
509	20241126	104800	6701575	5040	5040	5040	5040	0
510	20241126	104700	6701575	5040	5030	5040	5030	473
511	20241126	104600	4322375	5030	5030	5030	5030	0
512	20241126	104500	4322375	5030	5030	5030	5030	0
513	20241126	104400	4322375	5030	5030	5030	5030	517
514	20241126	104300	1721865	5030	5030	5030	5030	0
515	20241126	104200	1721865	5030	5030	5030	5030	0
516	20241126	104100	1721865	5030	5030	5030	5030	0
517	20241126	104000	1721865	5030	5030	5030	5030	0
518	20241126	103900	1721865	5030	5030	5030	5030	0
519	20241126	103800	1721865	5030	5030	5030	5030	0
520	20241126	103700	1721865	5030	5030	5030	5030	0
521	20241126	103600	1721865	5030	5030	5030	5030	0
522	20241126	103500	1721865	5030	5030	5030	5030	0
523	20241126	103400	1721865	5030	5030	5030	5030	0
524	20241126	103300	1721865	5030	5030	5030	5030	0
525	20241126	103200	1721865	5030	5030	5030	5030	0
526	20241126	103100	1721865	5030	5030	5030	5030	5
527	20241126	103000	1696715	5030	5030	5030	5030	0
528	20241126	102900	1696715	5030	5030	5030	5030	0
529	20241126	102800	1696715	5030	5030	5030	5030	0
530	20241126	102700	1696715	5030	5030	5030	5030	2
531	20241126	102600	1686655	5030	5030	5030	5030	0
532	20241126	102500	1686655	5030	5030	5030	5030	1
533	20241126	102400	1681625	5040	5040	5040	5040	0
534	20241126	102300	1681625	5040	5040	5040	5040	0
535	20241126	102200	1681625	5040	5040	5040	5040	0
536	20241126	102100	1681625	5040	5040	5040	5040	0
537	20241126	102000	1681625	5040	5040	5040	5040	0
538	20241126	101900	1681625	5040	5040	5040	5040	0
539	20241126	101800	1681625	5040	5040	5040	5040	0
540	20241126	101700	1681625	5040	5040	5040	5040	0
541	20241126	101600	1681625	5040	5040	5040	5040	0
542	20241126	101500	1681625	5040	5040	5040	5040	0
543	20241126	101400	1681625	5040	5040	5040	5040	0
544	20241126	101300	1681625	5040	5040	5040	5040	3
545	20241126	101200	1666505	5040	5040	5040	5040	0
546	20241126	101100	1666505	5040	5040	5040	5040	0
547	20241126	101000	1666505	5040	5040	5040	5040	4
548	20241126	100900	1646345	5040	5040	5040	5040	0
549	20241126	100800	1646345	5040	5010	5040	4995	105
550	20241126	100700	1121280	5020	5020	5020	5020	0
551	20241126	100600	1121280	5020	5020	5020	5020	0
552	20241126	100500	1121280	5020	5020	5020	5020	0
553	20241126	100400	1121280	5020	5020	5020	5020	1
554	20241126	100300	1116260	5010	5010	5010	5010	1
555	20241126	100200	1111250	5030	5030	5030	5030	3
556	20241126	100100	1096160	5020	5020	5020	5020	20
557	20241126	100000	995760	5020	5020	5020	5020	0
558	20241126	095900	995760	5020	5020	5020	5020	4
559	20241126	095800	975680	5030	5030	5030	5030	0
560	20241126	095700	975680	5030	5030	5030	5030	0
561	20241126	095600	975680	5030	5030	5030	5030	0
562	20241126	095500	975680	5030	5030	5030	5030	0
563	20241126	095400	975680	5030	5030	5030	5030	0
564	20241126	095300	975680	5030	5030	5030	5030	0
565	20241126	095200	975680	5030	5030	5030	5030	2
566	20241126	095100	965620	5030	5030	5030	5030	0
567	20241126	095000	965620	5030	5030	5030	5030	0
568	20241126	094900	965620	5030	5030	5030	5030	0
569	20241126	094800	965620	5030	5030	5030	5030	0
570	20241126	094700	965620	5030	5030	5030	5030	0
571	20241126	094600	965620	5030	5030	5030	5030	0
572	20241126	094500	965620	5030	5030	5030	5030	0
573	20241126	094400	965620	5030	5030	5030	5030	0
574	20241126	094300	965620	5030	5030	5030	5030	0
575	20241126	094200	965620	5030	5030	5030	5030	0
576	20241126	094100	965620	5030	5030	5030	5030	0
577	20241126	094000	965620	5030	5030	5030	5030	0
578	20241126	093900	965620	5030	5030	5030	5030	0
579	20241126	093800	965620	5030	5030	5030	5030	1
580	20241126	093700	960590	5050	5050	5050	5050	0
581	20241126	093600	960590	5050	5050	5050	5050	0
582	20241126	093500	960590	5050	5050	5050	5050	2
583	20241126	093400	950490	5050	5050	5050	5050	0
584	20241126	093300	950490	5050	5050	5050	5050	0
585	20241126	093200	950490	5050	5050	5050	5050	0
586	20241126	093100	950490	5050	5050	5050	5050	0
587	20241126	093000	950490	5050	5050	5050	5050	0
588	20241126	092900	950490	5050	5050	5050	5050	0
589	20241126	092800	950490	5050	5030	5050	5030	5
590	20241126	092700	925320	5020	5020	5020	5020	0
591	20241126	092600	925320	5020	5030	5030	5020	11
592	20241126	092500	870000	5030	5030	5030	5030	0
593	20241126	092400	870000	5030	5030	5030	5030	0
594	20241126	092300	870000	5030	5030	5030	5030	12
595	20241126	092200	809640	5030	5030	5030	5030	0
596	20241126	092100	809640	5030	5030	5030	5030	0
597	20241126	092000	809640	5030	5030	5030	5030	0
598	20241126	091900	809640	5030	5030	5030	5030	10
599	20241126	091800	759340	5040	5040	5040	5040	0
600	20241126	091700	759340	5040	5040	5040	5040	0
601	20241126	091600	759340	5040	5040	5040	5040	0
602	20241126	091500	759340	5040	5040	5040	5040	0
603	20241126	091400	759340	5040	5040	5040	5040	0
604	20241126	091300	759340	5040	5040	5040	5040	0
605	20241126	091200	759340	5040	5040	5040	5040	0
606	20241126	091100	759340	5040	5040	5040	5040	0
607	20241126	091000	759340	5040	5040	5040	5040	0
608	20241126	090900	759340	5040	5040	5040	5040	1
609	20241126	090800	754300	5050	5050	5050	5050	0
610	20241126	090700	754300	5050	5050	5050	5050	0
611	20241126	090600	754300	5050	5050	5050	5050	0
612	20241126	090500	754300	5050	5050	5050	5050	0
613	20241126	090400	754300	5050	5050	5050	5050	0
614	20241126	090300	754300	5050	5050	5050	5050	0
615	20241126	090200	754300	5050	5050	5050	5050	1
616	20241126	090100	749250	4995	4995	4995	4995	0
617	20241126	090000	749250	4995	4995	4995	4995	150