KissMeData/031860/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191400	66091314	887	887	887	887	1633
3	20241126	191300	66091314	887	887	887	887	0
4	20241126	191200	66091314	887	887	887	887	0
5	20241126	191100	66091314	887	887	887	887	0
6	20241126	191000	66091314	887	887	887	887	0
7	20241126	190900	66091314	887	887	887	887	0
8	20241126	190800	66091314	887	887	887	887	0
9	20241126	190700	66091314	887	887	887	887	0
10	20241126	190600	66091314	887	887	887	887	0
11	20241126	190500	66091314	887	887	887	887	0
12	20241126	190400	66091314	887	887	887	887	0
13	20241126	190300	66091314	887	887	887	887	0
14	20241126	190200	66091314	887	887	887	887	0
15	20241126	190100	66091314	887	887	887	887	0
16	20241126	190000	66091314	887	887	887	887	0
17	20241126	185900	66091314	887	887	887	887	0
18	20241126	185800	66091314	887	887	887	887	0
19	20241126	185700	66091314	887	887	887	887	0
20	20241126	185600	66091314	887	887	887	887	0
21	20241126	185500	66091314	887	887	887	887	0
22	20241126	185400	66091314	887	887	887	887	0
23	20241126	185300	66091314	887	887	887	887	0
24	20241126	185200	66091314	887	887	887	887	0
25	20241126	185100	66091314	887	887	887	887	0
26	20241126	185000	66091314	887	887	887	887	0
27	20241126	184900	66091314	887	887	887	887	0
28	20241126	184800	66091314	887	887	887	887	0
29	20241126	184700	66091314	887	887	887	887	0
30	20241126	184600	66091314	887	887	887	887	0
31	20241126	184500	66091314	887	887	887	887	0
32	20241126	184400	66091314	887	887	887	887	1633
33	20241126	184300	66091314	887	887	887	887	0
34	20241126	184200	66091314	887	887	887	887	0
35	20241126	184100	66091314	887	887	887	887	0
36	20241126	184000	66091314	887	887	887	887	0
37	20241126	183900	66091314	887	887	887	887	0
38	20241126	183800	66091314	887	887	887	887	0
39	20241126	183700	66091314	887	887	887	887	0
40	20241126	183600	66091314	887	887	887	887	0
41	20241126	183500	66091314	887	887	887	887	0
42	20241126	183400	66091314	887	887	887	887	0
43	20241126	183300	66091314	887	887	887	887	0
44	20241126	183200	66091314	887	887	887	887	0
45	20241126	183100	66091314	887	887	887	887	0
46	20241126	183000	66091314	887	887	887	887	0
47	20241126	182900	66091314	887	887	887	887	0
48	20241126	182800	66091314	887	887	887	887	0
49	20241126	182700	66091314	887	887	887	887	0
50	20241126	182600	66091314	887	887	887	887	0
51	20241126	182500	66091314	887	887	887	887	0
52	20241126	182400	66091314	887	887	887	887	0
53	20241126	182300	66091314	887	887	887	887	0
54	20241126	182200	66091314	887	887	887	887	0
55	20241126	182100	66091314	887	887	887	887	0
56	20241126	182000	66091314	887	887	887	887	0
57	20241126	181900	66091314	887	887	887	887	0
58	20241126	181800	66091314	887	887	887	887	0
59	20241126	181700	66091314	887	887	887	887	0
60	20241126	181600	66091314	887	887	887	887	0
61	20241126	181500	66091314	887	887	887	887	0
62	20241126	181400	66091314	887	887	887	887	1633
63	20241126	181300	66091314	887	887	887	887	0
64	20241126	181200	66091314	887	887	887	887	0
65	20241126	181100	66091314	887	887	887	887	0
66	20241126	181000	66091314	887	887	887	887	0
67	20241126	180900	66091314	887	887	887	887	0
68	20241126	180800	66091314	887	887	887	887	0
69	20241126	180700	66091314	887	887	887	887	0
70	20241126	180600	66091314	887	887	887	887	0
71	20241126	180500	66091314	887	887	887	887	0
72	20241126	180400	66091314	887	887	887	887	0
73	20241126	180300	66091314	887	887	887	887	0
74	20241126	180200	66091314	887	887	887	887	0
75	20241126	180100	66091314	887	887	887	887	0
76	20241126	180000	66091314	887	887	887	887	0
77	20241126	175900	66091314	887	887	887	887	0
78	20241126	175800	66091314	887	887	887	887	0
79	20241126	175700	66091314	887	887	887	887	0
80	20241126	175600	66091314	887	887	887	887	0
81	20241126	175500	66091314	887	887	887	887	0
82	20241126	175400	66091314	887	887	887	887	0
83	20241126	175300	66091314	887	887	887	887	0
84	20241126	175200	66091314	887	887	887	887	0
85	20241126	175100	66091314	887	887	887	887	0
86	20241126	175000	66091314	887	887	887	887	0
87	20241126	174900	66091314	887	887	887	887	0
88	20241126	174800	66091314	887	887	887	887	0
89	20241126	174700	66091314	887	887	887	887	0
90	20241126	174600	66091314	887	887	887	887	0
91	20241126	174500	66091314	887	887	887	887	0
92	20241126	174400	66091314	887	887	887	887	1633
93	20241126	174300	66091314	887	887	887	887	0
94	20241126	174200	66091314	887	887	887	887	0
95	20241126	174100	66091314	887	887	887	887	0
96	20241126	174000	66091314	887	887	887	887	0
97	20241126	173900	66091314	887	887	887	887	0
98	20241126	173800	66091314	887	887	887	887	0
99	20241126	173700	66091314	887	887	887	887	0
100	20241126	173600	66091314	887	887	887	887	0
101	20241126	173500	66091314	887	887	887	887	0
102	20241126	173400	66091314	887	887	887	887	0
103	20241126	173300	66091314	887	887	887	887	0
104	20241126	173200	66091314	887	887	887	887	0
105	20241126	173100	66091314	887	887	887	887	0
106	20241126	173000	66091314	887	887	887	887	0
107	20241126	172900	66091314	887	887	887	887	0
108	20241126	172800	66091314	887	887	887	887	0
109	20241126	172700	66091314	887	887	887	887	0
110	20241126	172600	66091314	887	887	887	887	0
111	20241126	172500	66091314	887	887	887	887	0
112	20241126	172400	66091314	887	887	887	887	0
113	20241126	172300	66091314	887	887	887	887	0
114	20241126	172200	66091314	887	887	887	887	0
115	20241126	172100	66091314	887	887	887	887	0
116	20241126	172000	66091314	887	887	887	887	0
117	20241126	171900	66091314	887	887	887	887	0
118	20241126	171800	66091314	887	887	887	887	0
119	20241126	171700	66091314	887	887	887	887	0
120	20241126	171600	66091314	887	887	887	887	0
121	20241126	171500	66091314	887	887	887	887	0
122	20241126	171400	66091314	887	887	887	887	1633
123	20241126	171300	66091314	887	887	887	887	0
124	20241126	171200	66091314	887	887	887	887	0
125	20241126	171100	66091314	887	887	887	887	0
126	20241126	171000	66091314	887	887	887	887	0
127	20241126	170900	66091314	887	887	887	887	0
128	20241126	170800	66091314	887	887	887	887	0
129	20241126	170700	66091314	887	887	887	887	0
130	20241126	170600	66091314	887	887	887	887	0
131	20241126	170500	66091314	887	887	887	887	0
132	20241126	170400	66091314	887	887	887	887	0
133	20241126	170300	66091314	887	887	887	887	0
134	20241126	170200	66091314	887	887	887	887	0
135	20241126	170100	66091314	887	887	887	887	0
136	20241126	170000	66091314	887	887	887	887	0
137	20241126	165900	66091314	887	887	887	887	0
138	20241126	165800	66091314	887	887	887	887	0
139	20241126	165700	66091314	887	887	887	887	0
140	20241126	165600	66091314	887	887	887	887	0
141	20241126	165500	66091314	887	887	887	887	0
142	20241126	165400	66091314	887	887	887	887	0
143	20241126	165300	66091314	887	887	887	887	0
144	20241126	165200	66091314	887	887	887	887	0
145	20241126	165100	66091314	887	887	887	887	0
146	20241126	165000	66091314	887	887	887	887	0
147	20241126	164900	66091314	887	887	887	887	0
148	20241126	164800	66091314	887	887	887	887	0
149	20241126	164700	66091314	887	887	887	887	0
150	20241126	164600	66091314	887	887	887	887	0
151	20241126	164500	66091314	887	887	887	887	0
152	20241126	164400	66091314	887	887	887	887	1633
153	20241126	164300	66091314	887	887	887	887	0
154	20241126	164200	66091314	887	887	887	887	0
155	20241126	164100	66091314	887	887	887	887	0
156	20241126	164000	66091314	887	887	887	887	0
157	20241126	163900	66091314	887	887	887	887	0
158	20241126	163800	66091314	887	887	887	887	0
159	20241126	163700	66091314	887	887	887	887	0
160	20241126	163600	66091314	887	887	887	887	0
161	20241126	163500	66091314	887	887	887	887	0
162	20241126	163400	66091314	887	887	887	887	0
163	20241126	163300	66091314	887	887	887	887	0
164	20241126	163200	66091314	887	887	887	887	0
165	20241126	163100	66091314	887	887	887	887	0
166	20241126	163000	66091314	887	887	887	887	0
167	20241126	162900	66091314	887	887	887	887	0
168	20241126	162800	66091314	887	887	887	887	0
169	20241126	162700	66091314	887	887	887	887	0
170	20241126	162600	66091314	887	887	887	887	0
171	20241126	162500	66091314	887	887	887	887	0
172	20241126	162400	66091314	887	887	887	887	0
173	20241126	162300	66091314	887	887	887	887	0
174	20241126	162200	66091314	887	887	887	887	0
175	20241126	162100	66091314	887	887	887	887	0
176	20241126	162000	66091314	887	887	887	887	0
177	20241126	161900	66091314	887	887	887	887	0
178	20241126	161800	66091314	887	887	887	887	0
179	20241126	161700	66091314	887	887	887	887	0
180	20241126	161600	66091314	887	887	887	887	0
181	20241126	161500	66091314	887	887	887	887	0
182	20241126	161400	66091314	887	887	887	887	1633
183	20241126	161300	66091314	887	887	887	887	0
184	20241126	161200	66091314	887	887	887	887	0
185	20241126	161100	66091314	887	887	887	887	0
186	20241126	161000	66091314	887	887	887	887	0
187	20241126	160900	66091314	887	887	887	887	0
188	20241126	160800	66091314	887	887	887	887	0
189	20241126	160700	66091314	887	887	887	887	0
190	20241126	160600	66091314	887	887	887	887	0
191	20241126	160500	66091314	887	887	887	887	0
192	20241126	160400	66091314	887	887	887	887	0
193	20241126	160300	66091314	887	887	887	887	0
194	20241126	160200	66091314	887	887	887	887	0
195	20241126	160100	66091314	887	887	887	887	0
196	20241126	160000	66091314	887	887	887	887	0
197	20241126	155900	66091314	887	887	887	887	0
198	20241126	155800	66091314	887	887	887	887	0
199	20241126	155700	66091314	887	887	887	887	0
200	20241126	155600	66091314	887	887	887	887	0
201	20241126	155500	66091314	887	887	887	887	0
202	20241126	155400	66091314	887	887	887	887	0
203	20241126	155300	66091314	887	887	887	887	0
204	20241126	155200	66091314	887	887	887	887	0
205	20241126	155100	66091314	887	887	887	887	0
206	20241126	155000	66091314	887	887	887	887	0
207	20241126	154900	66091314	887	887	887	887	0
208	20241126	154800	66091314	887	887	887	887	0
209	20241126	154700	66091314	887	887	887	887	0
210	20241126	154600	66091314	887	887	887	887	0
211	20241126	154500	66091314	887	887	887	887	0
212	20241126	154400	66091314	887	887	887	887	1633
213	20241126	154300	66091314	887	887	887	887	0
214	20241126	154200	66091314	887	887	887	887	0
215	20241126	154100	66091314	887	887	887	887	0
216	20241126	154000	66091314	887	887	887	887	0
217	20241126	153900	66091314	887	887	887	887	0
218	20241126	153800	66091314	887	887	887	887	0
219	20241126	153700	66091314	887	887	887	887	0
220	20241126	153600	66091314	887	887	887	887	0
221	20241126	153500	66091314	887	887	887	887	0
222	20241126	153400	66091314	887	887	887	887	0
223	20241126	153300	66091314	887	887	887	887	0
224	20241126	153200	66091314	887	887	887	887	0
225	20241126	153100	66091314	887	887	887	887	0
226	20241126	153000	66091314	887	887	887	887	1633
227	20241126	152900	64642843	889	889	889	889	0
228	20241126	152800	64642843	889	889	889	889	0
229	20241126	152700	64642843	889	889	889	889	0
230	20241126	152600	64642843	889	889	889	889	0
231	20241126	152500	64642843	889	889	889	889	0
232	20241126	152400	64642843	889	889	889	889	0
233	20241126	152300	64642843	889	889	889	889	0
234	20241126	152200	64642843	889	889	889	889	0
235	20241126	152100	64642843	889	889	889	889	0
236	20241126	152000	64642843	889	889	889	889	0
237	20241126	151900	64642843	889	889	889	889	0
238	20241126	151800	64642843	889	889	889	889	1131
239	20241126	151700	63637384	890	890	890	890	0
240	20241126	151600	63637384	890	890	890	890	0
241	20241126	151500	63637384	890	890	890	890	29
242	20241126	151400	63611574	890	890	890	890	0
243	20241126	151300	63611574	890	889	890	889	449
244	20241126	151200	63212291	889	889	889	889	0
245	20241126	151100	63212291	889	889	889	889	0
246	20241126	151000	63212291	889	889	889	889	0
247	20241126	150900	63212291	889	889	889	889	0
248	20241126	150800	63212291	889	889	889	889	1
249	20241126	150700	63211402	889	889	889	889	0
250	20241126	150600	63211402	889	889	889	889	27
251	20241126	150500	63187399	889	889	889	889	0
252	20241126	150400	63187399	889	889	889	889	0
253	20241126	150300	63187399	889	889	889	889	3
254	20241126	150200	63184732	889	889	889	889	0
255	20241126	150100	63184732	889	889	889	889	0
256	20241126	150000	63184732	889	889	889	889	0
257	20241126	145900	63184732	889	889	889	889	0
258	20241126	145800	63184732	889	889	889	889	0
259	20241126	145700	63184732	889	889	889	889	0
260	20241126	145600	63184732	889	889	889	889	1
261	20241126	145500	63183843	884	884	884	884	0
262	20241126	145400	63183843	884	884	884	884	0
263	20241126	145300	63183843	884	884	884	884	200
264	20241126	145200	63007043	884	884	884	884	0
265	20241126	145100	63007043	884	884	884	884	0
266	20241126	145000	63007043	884	884	884	884	0
267	20241126	144900	63007043	884	884	884	884	0
268	20241126	144800	63007043	884	884	884	884	0
269	20241126	144700	63007043	884	884	884	884	0
270	20241126	144600	63007043	884	884	884	884	0
271	20241126	144500	63007043	884	884	884	884	0
272	20241126	144400	63007043	884	884	884	884	5
273	20241126	144300	63002623	889	889	889	889	3
274	20241126	144200	62999956	888	888	888	888	0
275	20241126	144100	62999956	888	888	888	888	100
276	20241126	144000	62911156	888	888	888	888	0
277	20241126	143900	62911156	888	888	888	888	0
278	20241126	143800	62911156	888	888	888	888	200
279	20241126	143700	62733556	888	888	888	888	0
280	20241126	143600	62733556	888	888	888	888	0
281	20241126	143500	62733556	888	884	888	883	329
282	20241126	143400	62442894	883	883	883	883	0
283	20241126	143300	62442894	883	883	883	883	0
284	20241126	143200	62442894	883	883	883	883	0
285	20241126	143100	62442894	883	883	883	883	0
286	20241126	143000	62442894	883	883	883	883	0
287	20241126	142900	62442894	883	883	883	883	0
288	20241126	142800	62442894	883	883	883	883	0
289	20241126	142700	62442894	883	883	883	883	0
290	20241126	142600	62442894	883	883	883	883	0
291	20241126	142500	62442894	883	883	883	883	0
292	20241126	142400	62442894	883	883	883	883	0
293	20241126	142300	62442894	883	883	883	883	0
294	20241126	142200	62442894	883	883	883	883	0
295	20241126	142100	62442894	883	883	883	883	0
296	20241126	142000	62442894	883	883	883	883	0
297	20241126	141900	62442894	883	883	883	883	0
298	20241126	141800	62442894	883	883	883	883	0
299	20241126	141700	62442894	883	886	886	883	589
300	20241126	141600	61921657	889	889	889	889	12
301	20241126	141500	61910989	889	889	889	889	0
302	20241126	141400	61910989	889	889	889	889	5
303	20241126	141300	61906544	889	889	889	889	5
304	20241126	141200	61902099	889	889	889	889	0
305	20241126	141100	61902099	889	889	889	889	0
306	20241126	141000	61902099	889	889	889	889	0
307	20241126	140900	61902099	889	889	889	889	113
308	20241126	140800	61801642	889	889	889	889	0
309	20241126	140700	61801642	889	889	889	889	1
310	20241126	140600	61800753	882	882	882	882	0
311	20241126	140500	61800753	882	882	882	882	0
312	20241126	140400	61800753	882	882	882	882	0
313	20241126	140300	61800753	882	882	882	882	0
314	20241126	140200	61800753	882	882	882	882	0
315	20241126	140100	61800753	882	882	882	882	0
316	20241126	140000	61800753	882	882	882	882	0
317	20241126	135900	61800753	882	882	882	882	0
318	20241126	135800	61800753	882	882	882	882	0
319	20241126	135700	61800753	882	882	882	882	0
320	20241126	135600	61800753	882	882	882	882	0
321	20241126	135500	61800753	882	882	882	882	0
322	20241126	135400	61800753	882	882	882	882	0
323	20241126	135300	61800753	882	882	882	882	0
324	20241126	135200	61800753	882	882	882	882	0
325	20241126	135100	61800753	882	882	882	882	0
326	20241126	135000	61800753	882	882	882	882	0
327	20241126	134900	61800753	882	882	882	882	0
328	20241126	134800	61800753	882	882	882	882	0
329	20241126	134700	61800753	882	882	882	882	0
330	20241126	134600	61800753	882	882	882	882	0
331	20241126	134500	61800753	882	882	882	882	0
332	20241126	134400	61800753	882	882	882	882	1
333	20241126	134300	61799871	889	889	889	889	0
334	20241126	134200	61799871	889	889	889	889	0
335	20241126	134100	61799871	889	889	889	889	110
336	20241126	134000	61702081	889	889	889	889	0
337	20241126	133900	61702081	889	886	889	886	1000
338	20241126	133800	60813458	882	882	882	882	0
339	20241126	133700	60813458	882	882	882	882	0
340	20241126	133600	60813458	882	882	882	882	0
341	20241126	133500	60813458	882	882	882	882	6
342	20241126	133400	60808166	882	882	882	882	0
343	20241126	133300	60808166	882	882	882	882	105
344	20241126	133200	60715556	882	882	882	882	0
345	20241126	133100	60715556	882	882	882	882	0
346	20241126	133000	60715556	882	882	882	882	0
347	20241126	132900	60715556	882	883	883	882	500
348	20241126	132800	60274206	882	882	882	882	0
349	20241126	132700	60274206	882	882	882	882	0
350	20241126	132600	60274206	882	882	882	882	0
351	20241126	132500	60274206	882	882	882	882	0
352	20241126	132400	60274206	882	882	882	882	0
353	20241126	132300	60274206	882	882	882	882	0
354	20241126	132200	60274206	882	882	882	882	0
355	20241126	132100	60274206	882	882	882	882	0
356	20241126	132000	60274206	882	882	882	882	0
357	20241126	131900	60274206	882	882	882	882	0
358	20241126	131800	60274206	882	882	882	882	0
359	20241126	131700	60274206	882	882	882	882	0
360	20241126	131600	60274206	882	882	882	882	0
361	20241126	131500	60274206	882	882	882	882	0
362	20241126	131400	60274206	882	882	882	882	0
363	20241126	131300	60274206	882	882	882	882	0
364	20241126	131200	60274206	882	882	882	882	0
365	20241126	131100	60274206	882	882	882	882	0
366	20241126	131000	60274206	882	882	882	882	0
367	20241126	130900	60274206	882	882	882	882	0
368	20241126	130800	60274206	882	882	882	882	0
369	20241126	130700	60274206	882	882	882	882	0
370	20241126	130600	60274206	882	882	882	882	1
371	20241126	130500	60273324	890	890	890	890	0
372	20241126	130400	60273324	890	890	890	890	0
373	20241126	130300	60273324	890	890	890	890	0
374	20241126	130200	60273324	890	890	890	890	0
375	20241126	130100	60273324	890	890	890	890	0
376	20241126	130000	60273324	890	890	890	890	0
377	20241126	125900	60273324	890	890	890	890	0
378	20241126	125800	60273324	890	890	890	890	0
379	20241126	125700	60273324	890	890	890	890	0
380	20241126	125600	60273324	890	890	890	890	0
381	20241126	125500	60273324	890	890	890	890	0
382	20241126	125400	60273324	890	890	890	890	0
383	20241126	125300	60273324	890	890	890	890	0
384	20241126	125200	60273324	890	890	890	890	0
385	20241126	125100	60273324	890	890	890	890	0
386	20241126	125000	60273324	890	890	890	890	0
387	20241126	124900	60273324	890	890	890	890	0
388	20241126	124800	60273324	890	882	890	882	34
389	20241126	124700	60243312	880	880	880	880	0
390	20241126	124600	60243312	880	880	880	880	0
391	20241126	124500	60243312	880	880	880	880	0
392	20241126	124400	60243312	880	880	880	880	0
393	20241126	124300	60243312	880	880	880	880	0
394	20241126	124200	60243312	880	880	880	880	0
395	20241126	124100	60243312	880	880	880	880	0
396	20241126	124000	60243312	880	880	880	880	0
397	20241126	123900	60243312	880	880	880	880	0
398	20241126	123800	60243312	880	880	880	880	0
399	20241126	123700	60243312	880	880	880	880	0
400	20241126	123600	60243312	880	880	880	880	0
401	20241126	123500	60243312	880	880	880	880	0
402	20241126	123400	60243312	880	880	880	880	0
403	20241126	123300	60243312	880	880	880	880	0
404	20241126	123200	60243312	880	880	880	880	0
405	20241126	123100	60243312	880	880	880	880	0
406	20241126	123000	60243312	880	880	880	880	0
407	20241126	122900	60243312	880	880	880	880	0
408	20241126	122800	60243312	880	880	880	880	0
409	20241126	122700	60243312	880	880	880	880	0
410	20241126	122600	60243312	880	880	880	880	0
411	20241126	122500	60243312	880	880	880	880	0
412	20241126	122400	60243312	880	880	880	880	0
413	20241126	122300	60243312	880	880	880	880	0
414	20241126	122200	60243312	880	880	880	880	0
415	20241126	122100	60243312	880	880	880	880	0
416	20241126	122000	60243312	880	888	888	880	13770
417	20241126	121900	48100498	886	886	886	886	0
418	20241126	121800	48100498	886	886	886	886	0
419	20241126	121700	48100498	886	886	886	886	0
420	20241126	121600	48100498	886	886	886	886	0
421	20241126	121500	48100498	886	886	886	886	0
422	20241126	121400	48100498	886	886	886	886	0
423	20241126	121300	48100498	886	886	886	886	0
424	20241126	121200	48100498	886	886	886	886	0
425	20241126	121100	48100498	886	886	886	886	0
426	20241126	121000	48100498	886	886	886	886	0
427	20241126	120900	48100498	886	886	886	886	0
428	20241126	120800	48100498	886	886	886	886	0
429	20241126	120700	48100498	886	886	886	886	0
430	20241126	120600	48100498	886	886	886	886	0
431	20241126	120500	48100498	886	886	886	886	450
432	20241126	120400	47701798	886	886	886	886	0
433	20241126	120300	47701798	886	886	886	886	0
434	20241126	120200	47701798	886	886	886	886	0
435	20241126	120100	47701798	886	886	886	886	0
436	20241126	120000	47701798	886	886	886	886	0
437	20241126	115900	47701798	886	886	886	886	0
438	20241126	115800	47701798	886	886	886	886	0
439	20241126	115700	47701798	886	886	886	886	159
440	20241126	115600	47560924	882	882	882	882	0
441	20241126	115500	47560924	882	882	882	882	0
442	20241126	115400	47560924	882	882	882	882	0
443	20241126	115300	47560924	882	882	882	882	0
444	20241126	115200	47560924	882	886	886	882	5133
445	20241126	115100	43029776	890	890	890	890	0
446	20241126	115000	43029776	890	890	890	890	0
447	20241126	114900	43029776	890	890	890	890	0
448	20241126	114800	43029776	890	890	890	890	10
449	20241126	114700	43020876	890	890	890	890	0
450	20241126	114600	43020876	890	890	890	890	0
451	20241126	114500	43020876	890	890	890	890	0
452	20241126	114400	43020876	890	890	890	890	1000
453	20241126	114300	42130876	895	895	895	895	242
454	20241126	114200	41914286	895	895	895	895	1
455	20241126	114100	41913391	895	895	895	895	0
456	20241126	114000	41913391	895	895	895	895	0
457	20241126	113900	41913391	895	898	898	895	93
458	20241126	113800	41830111	898	898	898	898	0
459	20241126	113700	41830111	898	898	898	898	172
460	20241126	113600	41675655	900	900	900	900	0
461	20241126	113500	41675655	900	900	900	900	0
462	20241126	113400	41675655	900	900	900	900	0
463	20241126	113300	41675655	900	900	900	900	0
464	20241126	113200	41675655	900	900	900	900	0
465	20241126	113100	41675655	900	900	900	900	0
466	20241126	113000	41675655	900	900	900	900	0
467	20241126	112900	41675655	900	900	900	900	0
468	20241126	112800	41675655	900	900	900	900	0
469	20241126	112700	41675655	900	900	900	900	0
470	20241126	112600	41675655	900	900	900	900	0
471	20241126	112500	41675655	900	900	900	900	190
472	20241126	112400	41504655	905	905	905	905	0
473	20241126	112300	41504655	905	905	905	905	2
474	20241126	112200	41502845	905	905	905	905	0
475	20241126	112100	41502845	905	905	905	905	0
476	20241126	112000	41502845	905	905	905	905	0
477	20241126	111900	41502845	905	905	905	905	0
478	20241126	111800	41502845	905	905	905	905	0
479	20241126	111700	41502845	905	905	905	905	0
480	20241126	111600	41502845	905	905	905	905	0
481	20241126	111500	41502845	905	905	905	905	10
482	20241126	111400	41493795	900	900	900	900	0
483	20241126	111300	41493795	900	900	900	900	0
484	20241126	111200	41493795	900	900	900	900	0
485	20241126	111100	41493795	900	900	900	900	0
486	20241126	111000	41493795	900	904	904	900	1505
487	20241126	110900	40137275	904	904	904	904	0
488	20241126	110800	40137275	904	904	904	904	0
489	20241126	110700	40137275	904	904	904	904	0
490	20241126	110600	40137275	904	904	904	904	0
491	20241126	110500	40137275	904	904	904	904	0
492	20241126	110400	40137275	904	904	904	904	0
493	20241126	110300	40137275	904	904	904	904	25
494	20241126	110200	40114675	904	904	904	904	40
495	20241126	110100	40078515	904	904	904	904	0
496	20241126	110000	40078515	904	904	904	904	0
497	20241126	105900	40078515	904	904	904	904	0
498	20241126	105800	40078515	904	904	904	904	1
499	20241126	105700	40077611	904	904	904	904	0
500	20241126	105600	40077611	904	904	904	904	0
501	20241126	105500	40077611	904	904	904	904	0
502	20241126	105400	40077611	904	904	904	904	40
503	20241126	105300	40041451	904	904	904	904	0
504	20241126	105200	40041451	904	904	904	904	0
505	20241126	105100	40041451	904	904	904	904	0
506	20241126	105000	40041451	904	904	904	904	1
507	20241126	104900	40040547	904	904	904	904	1
508	20241126	104800	40039643	904	904	904	904	0
509	20241126	104700	40039643	904	904	904	904	0
510	20241126	104600	40039643	904	904	904	904	0
511	20241126	104500	40039643	904	904	904	904	0
512	20241126	104400	40039643	904	904	904	904	0
513	20241126	104300	40039643	904	904	904	904	0
514	20241126	104200	40039643	904	904	904	904	0
515	20241126	104100	40039643	904	904	904	904	0
516	20241126	104000	40039643	904	904	904	904	2
517	20241126	103900	40037835	905	905	905	905	0
518	20241126	103800	40037835	905	905	905	905	0
519	20241126	103700	40037835	905	905	905	905	0
520	20241126	103600	40037835	905	905	905	905	0
521	20241126	103500	40037835	905	905	905	905	0
522	20241126	103400	40037835	905	904	905	904	3
523	20241126	103300	40035121	898	898	898	898	0
524	20241126	103200	40035121	898	898	898	898	0
525	20241126	103100	40035121	898	898	898	898	0
526	20241126	103000	40035121	898	898	898	898	0
527	20241126	102900	40035121	898	898	898	898	1
528	20241126	102800	40034223	898	898	898	898	0
529	20241126	102700	40034223	898	898	898	898	0
530	20241126	102600	40034223	898	898	898	898	0
531	20241126	102500	40034223	898	898	898	898	0
532	20241126	102400	40034223	898	904	904	898	258
533	20241126	102300	39802279	905	905	905	905	0
534	20241126	102200	39802279	905	905	905	905	0
535	20241126	102100	39802279	905	905	905	905	0
536	20241126	102000	39802279	905	905	905	905	0
537	20241126	101900	39802279	905	905	905	905	0
538	20241126	101800	39802279	905	905	905	905	0
539	20241126	101700	39802279	905	905	905	905	0
540	20241126	101600	39802279	905	905	905	905	1
541	20241126	101500	39801374	907	907	907	907	0
542	20241126	101400	39801374	907	907	907	907	0
543	20241126	101300	39801374	907	905	907	905	262
544	20241126	101200	39564262	899	899	899	899	9
545	20241126	101100	39556171	899	899	899	899	0
546	20241126	101000	39556171	899	899	899	899	0
547	20241126	100900	39556171	899	899	899	899	0
548	20241126	100800	39556171	899	899	899	899	41
549	20241126	100700	39519312	905	905	905	905	0
550	20241126	100600	39519312	905	905	905	905	0
551	20241126	100500	39519312	905	905	905	905	0
552	20241126	100400	39519312	905	905	905	905	0
553	20241126	100300	39519312	905	905	905	905	0
554	20241126	100200	39519312	905	905	905	905	0
555	20241126	100100	39519312	905	905	905	905	0
556	20241126	100000	39519312	905	905	905	905	0
557	20241126	095900	39519312	905	905	905	905	0
558	20241126	095800	39519312	905	905	905	905	0
559	20241126	095700	39519312	905	905	905	905	0
560	20241126	095600	39519312	905	905	905	905	100
561	20241126	095500	39428812	899	899	899	899	0
562	20241126	095400	39428812	899	899	899	899	281
563	20241126	095300	39176193	899	899	899	899	50
564	20241126	095200	39131243	899	899	899	899	0
565	20241126	095100	39131243	899	899	899	899	0
566	20241126	095000	39131243	899	899	899	899	0
567	20241126	094900	39131243	899	899	899	899	69
568	20241126	094800	39069212	905	905	905	905	0
569	20241126	094700	39069212	905	905	905	905	0
570	20241126	094600	39069212	905	905	905	905	1
571	20241126	094500	39068307	906	906	906	906	0
572	20241126	094400	39068307	906	906	906	899	238
573	20241126	094300	38854184	906	906	906	906	11
574	20241126	094200	38844218	906	907	907	906	7
575	20241126	094100	38837875	900	900	900	900	100
576	20241126	094000	38747875	900	900	900	900	0
577	20241126	093900	38747875	900	900	900	900	72
578	20241126	093800	38683075	900	900	900	900	300
579	20241126	093700	38413075	901	910	910	901	164
580	20241126	093600	38265302	910	910	910	910	0
581	20241126	093500	38265302	910	910	910	910	0
582	20241126	093400	38265302	910	910	910	910	3000
583	20241126	093300	35535302	910	910	910	910	0
584	20241126	093200	35535302	910	910	910	910	0
585	20241126	093100	35535302	910	910	910	910	400
586	20241126	093000	35171302	900	900	900	900	0
587	20241126	092900	35171302	900	900	900	900	0
588	20241126	092800	35171302	900	900	900	900	0
589	20241126	092700	35171302	900	900	900	900	0
590	20241126	092600	35171302	900	900	900	900	205
591	20241126	092500	34986802	910	910	910	910	100
592	20241126	092400	34895802	912	912	912	912	0
593	20241126	092300	34895802	912	912	912	912	0
594	20241126	092200	34895802	912	912	912	912	0
595	20241126	092100	34895802	912	912	912	912	0
596	20241126	092000	34895802	912	912	912	912	0
597	20241126	091900	34895802	912	912	912	912	0
598	20241126	091800	34895802	912	912	912	912	0
599	20241126	091700	34895802	912	911	912	911	10205
600	20241126	091600	25588898	913	913	913	913	0
601	20241126	091500	25588898	913	913	913	913	0
602	20241126	091400	25588898	913	913	913	913	225
603	20241126	091300	25383473	913	913	913	913	2
604	20241126	091200	25381647	913	913	913	913	0
605	20241126	091100	25381647	913	900	913	900	104
606	20241126	091000	25288021	900	888	900	888	12300
607	20241126	090900	14295379	881	881	881	881	0
608	20241126	090800	14295379	881	881	881	881	0
609	20241126	090700	14295379	881	881	881	881	0
610	20241126	090600	14295379	881	881	881	881	0
611	20241126	090500	14295379	881	881	881	881	0
612	20241126	090400	14295379	881	882	882	881	124
613	20241126	090300	14186134	881	886	886	881	15702
614	20241126	090200	347100	890	890	890	890	0
615	20241126	090100	347100	890	890	890	890	50
616	20241126	090000	302600	890	890	890	890	340