KissMeData/034940/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	191800	37933770	957	957	957	957	803
3	20241126	191700	37933770	957	957	957	957	0
4	20241126	191600	37933770	957	957	957	957	0
5	20241126	191500	37933770	957	957	957	957	0
6	20241126	191400	37933770	957	957	957	957	0
7	20241126	191300	37933770	957	957	957	957	0
8	20241126	191200	37933770	957	957	957	957	0
9	20241126	191100	37933770	957	957	957	957	0
10	20241126	191000	37933770	957	957	957	957	0
11	20241126	190900	37933770	957	957	957	957	0
12	20241126	190800	37933770	957	957	957	957	0
13	20241126	190700	37933770	957	957	957	957	0
14	20241126	190600	37933770	957	957	957	957	0
15	20241126	190500	37933770	957	957	957	957	0
16	20241126	190400	37933770	957	957	957	957	0
17	20241126	190300	37933770	957	957	957	957	0
18	20241126	190200	37933770	957	957	957	957	0
19	20241126	190100	37933770	957	957	957	957	0
20	20241126	190000	37933770	957	957	957	957	0
21	20241126	185900	37933770	957	957	957	957	0
22	20241126	185800	37933770	957	957	957	957	0
23	20241126	185700	37933770	957	957	957	957	0
24	20241126	185600	37933770	957	957	957	957	0
25	20241126	185500	37933770	957	957	957	957	0
26	20241126	185400	37933770	957	957	957	957	0
27	20241126	185300	37933770	957	957	957	957	0
28	20241126	185200	37933770	957	957	957	957	0
29	20241126	185100	37933770	957	957	957	957	0
30	20241126	185000	37933770	957	957	957	957	0
31	20241126	184900	37933770	957	957	957	957	0
32	20241126	184800	37933770	957	957	957	957	803
33	20241126	184700	37933770	957	957	957	957	0
34	20241126	184600	37933770	957	957	957	957	0
35	20241126	184500	37933770	957	957	957	957	0
36	20241126	184400	37933770	957	957	957	957	0
37	20241126	184300	37933770	957	957	957	957	0
38	20241126	184200	37933770	957	957	957	957	0
39	20241126	184100	37933770	957	957	957	957	0
40	20241126	184000	37933770	957	957	957	957	0
41	20241126	183900	37933770	957	957	957	957	0
42	20241126	183800	37933770	957	957	957	957	0
43	20241126	183700	37933770	957	957	957	957	0
44	20241126	183600	37933770	957	957	957	957	0
45	20241126	183500	37933770	957	957	957	957	0
46	20241126	183400	37933770	957	957	957	957	0
47	20241126	183300	37933770	957	957	957	957	0
48	20241126	183200	37933770	957	957	957	957	0
49	20241126	183100	37933770	957	957	957	957	0
50	20241126	183000	37933770	957	957	957	957	0
51	20241126	182900	37933770	957	957	957	957	0
52	20241126	182800	37933770	957	957	957	957	0
53	20241126	182700	37933770	957	957	957	957	0
54	20241126	182600	37933770	957	957	957	957	0
55	20241126	182500	37933770	957	957	957	957	0
56	20241126	182400	37933770	957	957	957	957	0
57	20241126	182300	37933770	957	957	957	957	0
58	20241126	182200	37933770	957	957	957	957	0
59	20241126	182100	37933770	957	957	957	957	0
60	20241126	182000	37933770	957	957	957	957	0
61	20241126	181900	37933770	957	957	957	957	0
62	20241126	181800	37933770	957	957	957	957	803
63	20241126	181700	37933770	957	957	957	957	0
64	20241126	181600	37933770	957	957	957	957	0
65	20241126	181500	37933770	957	957	957	957	0
66	20241126	181400	37933770	957	957	957	957	0
67	20241126	181300	37933770	957	957	957	957	0
68	20241126	181200	37933770	957	957	957	957	0
69	20241126	181100	37933770	957	957	957	957	0
70	20241126	181000	37933770	957	957	957	957	0
71	20241126	180900	37933770	957	957	957	957	0
72	20241126	180800	37933770	957	957	957	957	0
73	20241126	180700	37933770	957	957	957	957	0
74	20241126	180600	37933770	957	957	957	957	0
75	20241126	180500	37933770	957	957	957	957	0
76	20241126	180400	37933770	957	957	957	957	0
77	20241126	180300	37933770	957	957	957	957	0
78	20241126	180200	37933770	957	957	957	957	0
79	20241126	180100	37933770	957	957	957	957	0
80	20241126	180000	37933770	957	957	957	957	0
81	20241126	175900	37933770	957	957	957	957	0
82	20241126	175800	37933770	957	957	957	957	0
83	20241126	175700	37933770	957	957	957	957	0
84	20241126	175600	37933770	957	957	957	957	0
85	20241126	175500	37933770	957	957	957	957	0
86	20241126	175400	37933770	957	957	957	957	0
87	20241126	175300	37933770	957	957	957	957	0
88	20241126	175200	37933770	957	957	957	957	0
89	20241126	175100	37933770	957	957	957	957	0
90	20241126	175000	37933770	957	957	957	957	0
91	20241126	174900	37933770	957	957	957	957	0
92	20241126	174800	37933770	957	957	957	957	803
93	20241126	174700	37933770	957	957	957	957	0
94	20241126	174600	37933770	957	957	957	957	0
95	20241126	174500	37933770	957	957	957	957	0
96	20241126	174400	37933770	957	957	957	957	0
97	20241126	174300	37933770	957	957	957	957	0
98	20241126	174200	37933770	957	957	957	957	0
99	20241126	174100	37933770	957	957	957	957	0
100	20241126	174000	37933770	957	957	957	957	0
101	20241126	173900	37933770	957	957	957	957	0
102	20241126	173800	37933770	957	957	957	957	0
103	20241126	173700	37933770	957	957	957	957	0
104	20241126	173600	37933770	957	957	957	957	0
105	20241126	173500	37933770	957	957	957	957	0
106	20241126	173400	37933770	957	957	957	957	0
107	20241126	173300	37933770	957	957	957	957	0
108	20241126	173200	37933770	957	957	957	957	0
109	20241126	173100	37933770	957	957	957	957	0
110	20241126	173000	37933770	957	957	957	957	0
111	20241126	172900	37933770	957	957	957	957	0
112	20241126	172800	37933770	957	957	957	957	0
113	20241126	172700	37933770	957	957	957	957	0
114	20241126	172600	37933770	957	957	957	957	0
115	20241126	172500	37933770	957	957	957	957	0
116	20241126	172400	37933770	957	957	957	957	0
117	20241126	172300	37933770	957	957	957	957	0
118	20241126	172200	37933770	957	957	957	957	0
119	20241126	172100	37933770	957	957	957	957	0
120	20241126	172000	37933770	957	957	957	957	0
121	20241126	171900	37933770	957	957	957	957	0
122	20241126	171800	37933770	957	957	957	957	803
123	20241126	171700	37933770	957	957	957	957	0
124	20241126	171600	37933770	957	957	957	957	0
125	20241126	171500	37933770	957	957	957	957	0
126	20241126	171400	37933770	957	957	957	957	0
127	20241126	171300	37933770	957	957	957	957	0
128	20241126	171200	37933770	957	957	957	957	0
129	20241126	171100	37933770	957	957	957	957	0
130	20241126	171000	37933770	957	957	957	957	0
131	20241126	170900	37933770	957	957	957	957	0
132	20241126	170800	37933770	957	957	957	957	0
133	20241126	170700	37933770	957	957	957	957	0
134	20241126	170600	37933770	957	957	957	957	0
135	20241126	170500	37933770	957	957	957	957	0
136	20241126	170400	37933770	957	957	957	957	0
137	20241126	170300	37933770	957	957	957	957	0
138	20241126	170200	37933770	957	957	957	957	0
139	20241126	170100	37933770	957	957	957	957	0
140	20241126	170000	37933770	957	957	957	957	0
141	20241126	165900	37933770	957	957	957	957	0
142	20241126	165800	37933770	957	957	957	957	0
143	20241126	165700	37933770	957	957	957	957	0
144	20241126	165600	37933770	957	957	957	957	0
145	20241126	165500	37933770	957	957	957	957	0
146	20241126	165400	37933770	957	957	957	957	0
147	20241126	165300	37933770	957	957	957	957	0
148	20241126	165200	37933770	957	957	957	957	0
149	20241126	165100	37933770	957	957	957	957	0
150	20241126	165000	37933770	957	957	957	957	0
151	20241126	164900	37933770	957	957	957	957	0
152	20241126	164800	37933770	957	957	957	957	803
153	20241126	164700	37933770	957	957	957	957	0
154	20241126	164600	37933770	957	957	957	957	0
155	20241126	164500	37933770	957	957	957	957	0
156	20241126	164400	37933770	957	957	957	957	0
157	20241126	164300	37933770	957	957	957	957	0
158	20241126	164200	37933770	957	957	957	957	0
159	20241126	164100	37933770	957	957	957	957	0
160	20241126	164000	37933770	957	957	957	957	0
161	20241126	163900	37933770	957	957	957	957	0
162	20241126	163800	37933770	957	957	957	957	0
163	20241126	163700	37933770	957	957	957	957	0
164	20241126	163600	37933770	957	957	957	957	0
165	20241126	163500	37933770	957	957	957	957	0
166	20241126	163400	37933770	957	957	957	957	0
167	20241126	163300	37933770	957	957	957	957	0
168	20241126	163200	37933770	957	957	957	957	0
169	20241126	163100	37933770	957	957	957	957	0
170	20241126	163000	37933770	957	957	957	957	0
171	20241126	162900	37933770	957	957	957	957	0
172	20241126	162800	37933770	957	957	957	957	0
173	20241126	162700	37933770	957	957	957	957	0
174	20241126	162600	37933770	957	957	957	957	0
175	20241126	162500	37933770	957	957	957	957	0
176	20241126	162400	37933770	957	957	957	957	0
177	20241126	162300	37933770	957	957	957	957	0
178	20241126	162200	37933770	957	957	957	957	0
179	20241126	162100	37933770	957	957	957	957	0
180	20241126	162000	37933770	957	957	957	957	0
181	20241126	161900	37933770	957	957	957	957	0
182	20241126	161800	37933770	957	957	957	957	803
183	20241126	161700	37933770	957	957	957	957	0
184	20241126	161600	37933770	957	957	957	957	0
185	20241126	161500	37933770	957	957	957	957	0
186	20241126	161400	37933770	957	957	957	957	0
187	20241126	161300	37933770	957	957	957	957	0
188	20241126	161200	37933770	957	957	957	957	0
189	20241126	161100	37933770	957	957	957	957	0
190	20241126	161000	37933770	957	957	957	957	0
191	20241126	160900	37933770	957	957	957	957	0
192	20241126	160800	37933770	957	957	957	957	0
193	20241126	160700	37933770	957	957	957	957	0
194	20241126	160600	37933770	957	957	957	957	0
195	20241126	160500	37933770	957	957	957	957	0
196	20241126	160400	37933770	957	957	957	957	0
197	20241126	160300	37933770	957	957	957	957	0
198	20241126	160200	37933770	957	957	957	957	0
199	20241126	160100	37933770	957	957	957	957	0
200	20241126	160000	37933770	957	957	957	957	0
201	20241126	155900	37933770	957	957	957	957	0
202	20241126	155800	37933770	957	957	957	957	0
203	20241126	155700	37933770	957	957	957	957	0
204	20241126	155600	37933770	957	957	957	957	0
205	20241126	155500	37933770	957	957	957	957	0
206	20241126	155400	37933770	957	957	957	957	0
207	20241126	155300	37933770	957	957	957	957	0
208	20241126	155200	37933770	957	957	957	957	0
209	20241126	155100	37933770	957	957	957	957	0
210	20241126	155000	37933770	957	957	957	957	0
211	20241126	154900	37933770	957	957	957	957	0
212	20241126	154800	37933770	957	957	957	957	803
213	20241126	154700	37933770	957	957	957	957	0
214	20241126	154600	37933770	957	957	957	957	0
215	20241126	154500	37933770	957	957	957	957	0
216	20241126	154400	37933770	957	957	957	957	0
217	20241126	154300	37933770	957	957	957	957	0
218	20241126	154200	37933770	957	957	957	957	0
219	20241126	154100	37933770	957	957	957	957	0
220	20241126	154000	37933770	957	957	957	957	0
221	20241126	153900	37933770	957	957	957	957	0
222	20241126	153800	37933770	957	957	957	957	0
223	20241126	153700	37933770	957	957	957	957	0
224	20241126	153600	37933770	957	957	957	957	0
225	20241126	153500	37933770	957	957	957	957	0
226	20241126	153400	37933770	957	957	957	957	0
227	20241126	153300	37933770	957	957	957	957	0
228	20241126	153200	37933770	957	957	957	957	0
229	20241126	153100	37933770	957	957	957	957	0
230	20241126	153000	37933770	957	957	957	957	803
231	20241126	152900	37165299	956	956	956	956	0
232	20241126	152800	37165299	956	956	956	956	0
233	20241126	152700	37165299	956	956	956	956	0
234	20241126	152600	37165299	956	956	956	956	0
235	20241126	152500	37165299	956	956	956	956	0
236	20241126	152400	37165299	956	956	956	956	0
237	20241126	152300	37165299	956	956	956	956	0
238	20241126	152200	37165299	956	956	956	956	0
239	20241126	152100	37165299	956	956	956	956	0
240	20241126	152000	37165299	956	956	956	956	0
241	20241126	151900	37165299	956	956	956	956	0
242	20241126	151800	37165299	956	956	956	956	0
243	20241126	151700	37165299	956	957	957	956	700
244	20241126	151600	36495999	956	956	956	956	0
245	20241126	151500	36495999	956	956	956	956	0
246	20241126	151400	36495999	956	956	956	956	0
247	20241126	151300	36495999	956	956	956	956	0
248	20241126	151200	36495999	956	962	962	956	537
249	20241126	151100	35982287	963	963	963	963	0
250	20241126	151000	35982287	963	963	963	963	0
251	20241126	150900	35982287	963	963	963	963	0
252	20241126	150800	35982287	963	963	963	963	0
253	20241126	150700	35982287	963	963	963	963	0
254	20241126	150600	35982287	963	963	963	963	0
255	20241126	150500	35982287	963	963	963	963	0
256	20241126	150400	35982287	963	963	963	963	0
257	20241126	150300	35982287	963	963	963	963	0
258	20241126	150200	35982287	963	963	963	963	0
259	20241126	150100	35982287	963	963	963	963	0
260	20241126	150000	35982287	963	963	963	963	0
261	20241126	145900	35982287	963	963	963	963	0
262	20241126	145800	35982287	963	962	963	962	115
263	20241126	145700	35871656	963	963	963	963	0
264	20241126	145600	35871656	963	963	963	963	0
265	20241126	145500	35871656	963	963	963	963	0
266	20241126	145400	35871656	963	963	963	963	0
267	20241126	145300	35871656	963	963	963	963	0
268	20241126	145200	35871656	963	961	963	961	100
269	20241126	145100	35775510	960	960	960	960	11913
270	20241126	145000	24339030	960	960	960	960	200
271	20241126	144900	24147030	960	960	960	960	0
272	20241126	144800	24147030	960	959	960	959	100
273	20241126	144700	24051040	959	959	959	959	0
274	20241126	144600	24051040	959	959	959	959	0
275	20241126	144500	24051040	959	959	959	959	0
276	20241126	144400	24051040	959	959	959	959	0
277	20241126	144300	24051040	959	959	959	959	0
278	20241126	144200	24051040	959	959	959	959	0
279	20241126	144100	24051040	959	959	959	959	0
280	20241126	144000	24051040	959	959	959	959	0
281	20241126	143900	24051040	959	959	959	959	575
282	20241126	143800	23499615	959	959	959	959	0
283	20241126	143700	23499615	959	959	959	959	1
284	20241126	143600	23498656	959	959	959	959	0
285	20241126	143500	23498656	959	959	959	959	0
286	20241126	143400	23498656	959	959	959	959	0
287	20241126	143300	23498656	959	959	959	959	0
288	20241126	143200	23498656	959	959	959	959	0
289	20241126	143100	23498656	959	959	959	959	0
290	20241126	143000	23498656	959	959	959	959	0
291	20241126	142900	23498656	959	959	959	959	0
292	20241126	142800	23498656	959	959	959	959	0
293	20241126	142700	23498656	959	959	959	959	0
294	20241126	142600	23498656	959	959	959	959	0
295	20241126	142500	23498656	959	959	959	959	0
296	20241126	142400	23498656	959	959	959	959	0
297	20241126	142300	23498656	959	959	959	959	326
298	20241126	142200	23186022	959	959	959	959	50
299	20241126	142100	23138072	960	960	960	960	0
300	20241126	142000	23138072	960	960	960	960	0
301	20241126	141900	23138072	960	960	960	960	0
302	20241126	141800	23138072	960	960	960	960	0
303	20241126	141700	23138072	960	960	960	960	0
304	20241126	141600	23138072	960	960	960	960	0
305	20241126	141500	23138072	960	960	960	960	0
306	20241126	141400	23138072	960	960	960	960	0
307	20241126	141300	23138072	960	960	960	960	0
308	20241126	141200	23138072	960	960	960	960	0
309	20241126	141100	23138072	960	960	960	960	0
310	20241126	141000	23138072	960	960	960	960	0
311	20241126	140900	23138072	960	960	960	960	0
312	20241126	140800	23138072	960	960	960	960	0
313	20241126	140700	23138072	960	960	960	960	0
314	20241126	140600	23138072	960	960	960	960	0
315	20241126	140500	23138072	960	960	960	960	0
316	20241126	140400	23138072	960	960	960	960	141
317	20241126	140300	23002712	960	957	960	957	4894
318	20241126	140200	18316154	957	957	957	957	0
319	20241126	140100	18316154	957	957	957	957	0
320	20241126	140000	18316154	957	957	957	957	0
321	20241126	135900	18316154	957	957	957	957	0
322	20241126	135800	18316154	957	957	957	957	0
323	20241126	135700	18316154	957	957	957	957	0
324	20241126	135600	18316154	957	957	957	957	426
325	20241126	135500	17908472	957	957	957	957	0
326	20241126	135400	17908472	957	957	957	957	0
327	20241126	135300	17908472	957	957	957	957	0
328	20241126	135200	17908472	957	957	957	957	0
329	20241126	135100	17908472	957	957	957	957	0
330	20241126	135000	17908472	957	957	957	957	0
331	20241126	134900	17908472	957	957	957	957	1
332	20241126	134800	17907515	957	957	957	957	0
333	20241126	134700	17907515	957	957	957	957	0
334	20241126	134600	17907515	957	957	957	957	0
335	20241126	134500	17907515	957	957	957	957	0
336	20241126	134400	17907515	957	957	957	957	600
337	20241126	134300	17333315	957	957	957	957	0
338	20241126	134200	17333315	957	957	957	957	0
339	20241126	134100	17333315	957	957	957	957	0
340	20241126	134000	17333315	957	957	957	957	0
341	20241126	133900	17333315	957	957	957	957	8
342	20241126	133800	17325659	957	957	957	957	0
343	20241126	133700	17325659	957	957	957	957	0
344	20241126	133600	17325659	957	957	957	957	0
345	20241126	133500	17325659	957	957	957	957	0
346	20241126	133400	17325659	957	957	957	957	107
347	20241126	133300	17223260	956	956	956	956	0
348	20241126	133200	17223260	956	956	956	956	0
349	20241126	133100	17223260	956	956	956	956	200
350	20241126	133000	17032060	957	957	957	957	400
351	20241126	132900	16649260	956	956	956	956	0
352	20241126	132800	16649260	956	956	956	956	0
353	20241126	132700	16649260	956	956	956	956	0
354	20241126	132600	16649260	956	956	956	956	0
355	20241126	132500	16649260	956	956	956	956	0
356	20241126	132400	16649260	956	956	956	956	0
357	20241126	132300	16649260	956	956	956	956	0
358	20241126	132200	16649260	956	956	956	956	50
359	20241126	132100	16601460	956	956	956	956	500
360	20241126	132000	16123460	957	957	957	957	0
361	20241126	131900	16123460	957	957	957	957	0
362	20241126	131800	16123460	957	957	957	957	0
363	20241126	131700	16123460	957	957	957	957	0
364	20241126	131600	16123460	957	957	957	957	0
365	20241126	131500	16123460	957	957	957	957	0
366	20241126	131400	16123460	957	957	957	957	0
367	20241126	131300	16123460	957	957	957	957	0
368	20241126	131200	16123460	957	957	957	957	0
369	20241126	131100	16123460	957	957	957	957	0
370	20241126	131000	16123460	957	957	957	957	0
371	20241126	130900	16123460	957	957	957	957	0
372	20241126	130800	16123460	957	957	957	957	0
373	20241126	130700	16123460	957	957	957	957	0
374	20241126	130600	16123460	957	957	957	957	0
375	20241126	130500	16123460	957	957	957	957	0
376	20241126	130400	16123460	957	957	957	957	0
377	20241126	130300	16123460	957	957	957	957	0
378	20241126	130200	16123460	957	957	957	957	0
379	20241126	130100	16123460	957	957	957	957	0
380	20241126	130000	16123460	957	957	957	957	1
381	20241126	125900	16122503	957	957	957	957	0
382	20241126	125800	16122503	957	957	957	957	54
383	20241126	125700	16070825	957	957	957	957	0
384	20241126	125600	16070825	957	957	957	957	0
385	20241126	125500	16070825	957	957	957	957	19
386	20241126	125400	16052642	957	957	957	957	38
387	20241126	125300	16016276	956	956	956	956	0
388	20241126	125200	16016276	956	956	956	956	0
389	20241126	125100	16016276	956	956	956	956	0
390	20241126	125000	16016276	956	956	956	956	0
391	20241126	124900	16016276	956	956	956	956	1
392	20241126	124800	16015320	957	957	957	957	11
393	20241126	124700	16004793	957	957	957	957	202
394	20241126	124600	15811479	957	957	957	957	0
395	20241126	124500	15811479	957	957	957	957	0
396	20241126	124400	15811479	957	957	957	957	0
397	20241126	124300	15811479	957	957	957	957	202
398	20241126	124200	15618165	957	957	957	957	300
399	20241126	124100	15331065	957	957	957	957	100
400	20241126	124000	15235365	957	957	957	957	0
401	20241126	123900	15235365	957	957	957	957	1371
402	20241126	123800	13923318	957	957	957	957	0
403	20241126	123700	13923318	957	957	957	957	0
404	20241126	123600	13923318	957	957	957	957	0
405	20241126	123500	13923318	957	957	957	957	0
406	20241126	123400	13923318	957	957	957	957	100
407	20241126	123300	13827618	957	957	957	957	1
408	20241126	123200	13826661	956	956	956	956	0
409	20241126	123100	13826661	956	956	956	956	1163
410	20241126	123000	12714833	957	957	957	957	0
411	20241126	122900	12714833	957	957	957	957	100
412	20241126	122800	12619133	957	957	957	957	0
413	20241126	122700	12619133	957	957	957	957	0
414	20241126	122600	12619133	957	957	957	957	0
415	20241126	122500	12619133	957	957	957	957	0
416	20241126	122400	12619133	957	957	957	957	0
417	20241126	122300	12619133	957	957	957	957	0
418	20241126	122200	12619133	957	957	957	957	0
419	20241126	122100	12619133	957	957	957	957	0
420	20241126	122000	12619133	957	957	957	957	0
421	20241126	121900	12619133	957	957	957	957	0
422	20241126	121800	12619133	957	957	957	957	0
423	20241126	121700	12619133	957	957	957	957	0
424	20241126	121600	12619133	957	957	957	957	0
425	20241126	121500	12619133	957	957	957	957	100
426	20241126	121400	12523433	957	957	957	957	0
427	20241126	121300	12523433	957	957	957	957	300
428	20241126	121200	12236333	957	957	957	957	44
429	20241126	121100	12194225	957	957	957	957	0
430	20241126	121000	12194225	957	957	957	957	0
431	20241126	120900	12194225	957	957	957	957	0
432	20241126	120800	12194225	957	957	957	957	100
433	20241126	120700	12098525	957	957	957	957	1
434	20241126	120600	12097568	956	956	956	956	0
435	20241126	120500	12097568	956	956	956	956	0
436	20241126	120400	12097568	956	956	956	956	0
437	20241126	120300	12097568	956	956	956	956	0
438	20241126	120200	12097568	956	956	956	956	0
439	20241126	120100	12097568	956	956	956	956	0
440	20241126	120000	12097568	956	956	956	956	0
441	20241126	115900	12097568	956	956	956	956	0
442	20241126	115800	12097568	956	956	956	956	0
443	20241126	115700	12097568	956	956	956	956	0
444	20241126	115600	12097568	956	956	956	956	0
445	20241126	115500	12097568	956	956	956	956	0
446	20241126	115400	12097568	956	956	956	956	0
447	20241126	115300	12097568	956	956	956	956	0
448	20241126	115200	12097568	956	956	956	956	0
449	20241126	115100	12097568	956	956	956	956	1
450	20241126	115000	12096612	956	956	956	956	0
451	20241126	114900	12096612	956	956	956	956	0
452	20241126	114800	12096612	956	956	956	956	550
453	20241126	114700	11570812	957	957	957	957	0
454	20241126	114600	11570812	957	957	957	957	0
455	20241126	114500	11570812	957	957	957	957	0
456	20241126	114400	11570812	957	957	957	957	0
457	20241126	114300	11570812	957	957	957	957	0
458	20241126	114200	11570812	957	957	957	957	0
459	20241126	114100	11570812	957	957	957	957	0
460	20241126	114000	11570812	957	957	957	957	0
461	20241126	113900	11570812	957	957	957	957	0
462	20241126	113800	11570812	957	957	957	957	0
463	20241126	113700	11570812	957	957	957	957	0
464	20241126	113600	11570812	957	957	957	957	0
465	20241126	113500	11570812	957	957	957	957	0
466	20241126	113400	11570812	957	957	957	957	0
467	20241126	113300	11570812	957	956	957	956	708
468	20241126	113200	10893364	956	956	956	956	0
469	20241126	113100	10893364	956	956	956	956	0
470	20241126	113000	10893364	956	956	956	956	0
471	20241126	112900	10893364	956	956	956	956	0
472	20241126	112800	10893364	956	956	956	956	0
473	20241126	112700	10893364	956	956	956	956	0
474	20241126	112600	10893364	956	956	956	956	0
475	20241126	112500	10893364	956	956	956	956	0
476	20241126	112400	10893364	956	956	956	956	0
477	20241126	112300	10893364	956	956	956	956	0
478	20241126	112200	10893364	956	956	956	956	0
479	20241126	112100	10893364	956	956	956	956	0
480	20241126	112000	10893364	956	956	956	956	0
481	20241126	111900	10893364	956	956	956	956	0
482	20241126	111800	10893364	956	956	956	956	0
483	20241126	111700	10893364	956	956	956	956	0
484	20241126	111600	10893364	956	956	956	956	0
485	20241126	111500	10893364	956	956	956	956	0
486	20241126	111400	10893364	956	956	956	956	0
487	20241126	111300	10893364	956	956	956	956	0
488	20241126	111200	10893364	956	956	956	956	0
489	20241126	111100	10893364	956	956	956	956	0
490	20241126	111000	10893364	956	956	956	956	0
491	20241126	110900	10893364	956	956	956	956	0
492	20241126	110800	10893364	956	956	956	956	0
493	20241126	110700	10893364	956	956	956	956	0
494	20241126	110600	10893364	956	956	956	956	0
495	20241126	110500	10893364	956	956	956	956	0
496	20241126	110400	10893364	956	956	956	956	1
497	20241126	110300	10892408	956	956	956	956	0
498	20241126	110200	10892408	956	956	956	956	0
499	20241126	110100	10892408	956	956	956	956	0
500	20241126	110000	10892408	956	956	956	956	0
501	20241126	105900	10892408	956	956	956	956	0
502	20241126	105800	10892408	956	956	956	956	100
503	20241126	105700	10796808	956	956	956	956	0
504	20241126	105600	10796808	956	956	956	956	0
505	20241126	105500	10796808	956	956	956	956	34
506	20241126	105400	10764304	956	956	956	956	0
507	20241126	105300	10764304	956	956	956	956	1
508	20241126	105200	10763348	956	956	956	956	0
509	20241126	105100	10763348	956	951	956	950	201
510	20241126	105000	10572352	952	952	952	952	26
511	20241126	104900	10547600	956	956	956	956	0
512	20241126	104800	10547600	956	956	956	956	0
513	20241126	104700	10547600	956	956	956	956	0
514	20241126	104600	10547600	956	956	956	956	0
515	20241126	104500	10547600	956	956	956	956	3
516	20241126	104400	10544732	956	956	956	956	0
517	20241126	104300	10544732	956	956	956	956	0
518	20241126	104200	10544732	956	956	956	956	0
519	20241126	104100	10544732	956	954	957	951	1202
520	20241126	104000	9398016	954	954	954	954	600
521	20241126	103900	8825616	957	958	958	957	1917
522	20241126	103800	6991046	960	960	960	960	10
523	20241126	103700	6981446	960	960	960	960	1
524	20241126	103600	6980486	957	957	957	957	0
525	20241126	103500	6980486	957	957	957	957	0
526	20241126	103400	6980486	957	958	958	957	399
527	20241126	103300	6598441	960	960	960	960	0
528	20241126	103200	6598441	960	960	960	960	0
529	20241126	103100	6598441	960	960	960	960	1
530	20241126	103000	6597481	960	960	960	960	0
531	20241126	102900	6597481	960	960	960	960	0
532	20241126	102800	6597481	960	960	960	960	0
533	20241126	102700	6597481	960	960	960	960	0
534	20241126	102600	6597481	960	960	960	960	5
535	20241126	102500	6592681	960	960	960	960	0
536	20241126	102400	6592681	960	959	960	959	700
537	20241126	102300	5921227	959	959	959	959	0
538	20241126	102200	5921227	959	959	959	959	0
539	20241126	102100	5921227	959	959	959	959	0
540	20241126	102000	5921227	959	959	959	959	0
541	20241126	101900	5921227	959	959	959	959	0
542	20241126	101800	5921227	959	959	959	959	0
543	20241126	101700	5921227	959	959	959	959	0
544	20241126	101600	5921227	959	959	959	959	5
545	20241126	101500	5916432	959	959	959	959	0
546	20241126	101400	5916432	959	959	959	959	0
547	20241126	101300	5916432	959	959	959	959	0
548	20241126	101200	5916432	959	959	959	959	0
549	20241126	101100	5916432	959	959	959	959	0
550	20241126	101000	5916432	959	959	959	959	0
551	20241126	100900	5916432	959	959	959	959	0
552	20241126	100800	5916432	959	959	959	959	2
553	20241126	100700	5914514	959	959	959	959	0
554	20241126	100600	5914514	959	959	959	959	0
555	20241126	100500	5914514	959	959	959	959	0
556	20241126	100400	5914514	959	959	959	959	499
557	20241126	100300	5435973	959	959	959	959	0
558	20241126	100200	5435973	959	959	959	959	1
559	20241126	100100	5435014	959	959	959	959	505
560	20241126	100000	4950719	960	960	960	960	0
561	20241126	095900	4950719	960	960	960	960	0
562	20241126	095800	4950719	960	960	960	960	0
563	20241126	095700	4950719	960	960	960	960	0
564	20241126	095600	4950719	960	960	960	960	100
565	20241126	095500	4854719	960	960	960	960	0
566	20241126	095400	4854719	960	960	960	960	0
567	20241126	095300	4854719	960	960	960	960	0
568	20241126	095200	4854719	960	960	960	960	2
569	20241126	095100	4852799	960	960	960	960	0
570	20241126	095000	4852799	960	960	960	960	0
571	20241126	094900	4852799	960	960	960	960	0
572	20241126	094800	4852799	960	960	960	960	0
573	20241126	094700	4852799	960	958	960	958	3
574	20241126	094600	4849921	960	960	960	960	0
575	20241126	094500	4849921	960	958	960	958	9
576	20241126	094400	4841297	957	957	957	957	0
577	20241126	094300	4841297	957	957	957	957	0
578	20241126	094200	4841297	957	958	958	957	1339
579	20241126	094100	3559520	960	960	960	960	100
580	20241126	094000	3463520	960	960	960	960	176
581	20241126	093900	3294560	961	961	961	961	0
582	20241126	093800	3294560	961	961	961	961	0
583	20241126	093700	3294560	961	961	961	961	5
584	20241126	093600	3289755	960	960	960	960	0
585	20241126	093500	3289755	960	960	960	960	0
586	20241126	093400	3289755	960	960	960	960	10
587	20241126	093300	3280155	961	961	961	961	0
588	20241126	093200	3280155	961	961	961	961	0
589	20241126	093100	3280155	961	961	961	961	0
590	20241126	093000	3280155	961	961	961	960	521
591	20241126	092900	2779982	961	961	961	961	0
592	20241126	092800	2779982	961	961	961	961	0
593	20241126	092700	2779982	961	961	961	961	0
594	20241126	092600	2779982	961	961	961	961	0
595	20241126	092500	2779982	961	961	961	961	0
596	20241126	092400	2779982	961	961	961	961	0
597	20241126	092300	2779982	961	961	961	961	0
598	20241126	092200	2779982	961	961	961	961	0
599	20241126	092100	2779982	961	961	961	961	15
600	20241126	092000	2765567	961	961	961	961	0
601	20241126	091900	2765567	961	961	961	961	100
602	20241126	091800	2669467	960	961	961	960	6
603	20241126	091700	2663704	961	961	961	961	8
604	20241126	091600	2656016	961	961	961	961	100
605	20241126	091500	2559916	960	960	960	960	0
606	20241126	091400	2559916	960	960	960	960	20
607	20241126	091300	2540716	960	960	960	960	314
608	20241126	091200	2239276	960	960	960	960	0
609	20241126	091100	2239276	960	960	960	960	0
610	20241126	091000	2239276	960	960	960	960	0
611	20241126	090900	2239276	960	960	960	960	0
612	20241126	090800	2239276	960	960	960	960	0
613	20241126	090700	2239276	960	960	960	960	0
614	20241126	090600	2239276	960	960	960	960	0
615	20241126	090500	2239276	960	960	960	960	500
616	20241126	090400	1759276	960	958	960	957	201
617	20241126	090300	1566913	957	960	960	957	759
618	20241126	090200	838933	960	960	960	960	20
619	20241126	090100	819733	961	961	961	961	750
620	20241126	090000	98983	961	961	961	961	103