KissMeData/322780/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211900	124318776	935	935	935	935	2212
3	20241126	211800	124318776	935	935	935	935	0
4	20241126	211700	124318776	935	935	935	935	0
5	20241126	211600	124318776	935	935	935	935	0
6	20241126	211500	124318776	935	935	935	935	0
7	20241126	211400	124318776	935	935	935	935	0
8	20241126	211300	124318776	935	935	935	935	0
9	20241126	211200	124318776	935	935	935	935	0
10	20241126	211100	124318776	935	935	935	935	0
11	20241126	211000	124318776	935	935	935	935	0
12	20241126	210900	124318776	935	935	935	935	0
13	20241126	210800	124318776	935	935	935	935	0
14	20241126	210700	124318776	935	935	935	935	0
15	20241126	210600	124318776	935	935	935	935	0
16	20241126	210500	124318776	935	935	935	935	0
17	20241126	210400	124318776	935	935	935	935	0
18	20241126	210300	124318776	935	935	935	935	0
19	20241126	210200	124318776	935	935	935	935	0
20	20241126	210100	124318776	935	935	935	935	0
21	20241126	210000	124318776	935	935	935	935	0
22	20241126	205900	124318776	935	935	935	935	0
23	20241126	205800	124318776	935	935	935	935	0
24	20241126	205700	124318776	935	935	935	935	0
25	20241126	205600	124318776	935	935	935	935	0
26	20241126	205500	124318776	935	935	935	935	0
27	20241126	205400	124318776	935	935	935	935	0
28	20241126	205300	124318776	935	935	935	935	0
29	20241126	205200	124318776	935	935	935	935	0
30	20241126	205100	124318776	935	935	935	935	0
31	20241126	205000	124318776	935	935	935	935	0
32	20241126	204900	124318776	935	935	935	935	2212
33	20241126	204800	124318776	935	935	935	935	0
34	20241126	204700	124318776	935	935	935	935	0
35	20241126	204600	124318776	935	935	935	935	0
36	20241126	204500	124318776	935	935	935	935	0
37	20241126	204400	124318776	935	935	935	935	0
38	20241126	204300	124318776	935	935	935	935	0
39	20241126	204200	124318776	935	935	935	935	0
40	20241126	204100	124318776	935	935	935	935	0
41	20241126	204000	124318776	935	935	935	935	0
42	20241126	203900	124318776	935	935	935	935	0
43	20241126	203800	124318776	935	935	935	935	0
44	20241126	203700	124318776	935	935	935	935	0
45	20241126	203600	124318776	935	935	935	935	0
46	20241126	203500	124318776	935	935	935	935	0
47	20241126	203400	124318776	935	935	935	935	0
48	20241126	203300	124318776	935	935	935	935	0
49	20241126	203200	124318776	935	935	935	935	0
50	20241126	203100	124318776	935	935	935	935	0
51	20241126	203000	124318776	935	935	935	935	0
52	20241126	202900	124318776	935	935	935	935	0
53	20241126	202800	124318776	935	935	935	935	0
54	20241126	202700	124318776	935	935	935	935	0
55	20241126	202600	124318776	935	935	935	935	0
56	20241126	202500	124318776	935	935	935	935	0
57	20241126	202400	124318776	935	935	935	935	0
58	20241126	202300	124318776	935	935	935	935	0
59	20241126	202200	124318776	935	935	935	935	0
60	20241126	202100	124318776	935	935	935	935	0
61	20241126	202000	124318776	935	935	935	935	0
62	20241126	201900	124318776	935	935	935	935	2212
63	20241126	201800	124318776	935	935	935	935	0
64	20241126	201700	124318776	935	935	935	935	0
65	20241126	201600	124318776	935	935	935	935	0
66	20241126	201500	124318776	935	935	935	935	0
67	20241126	201400	124318776	935	935	935	935	0
68	20241126	201300	124318776	935	935	935	935	0
69	20241126	201200	124318776	935	935	935	935	0
70	20241126	201100	124318776	935	935	935	935	0
71	20241126	201000	124318776	935	935	935	935	0
72	20241126	200900	124318776	935	935	935	935	0
73	20241126	200800	124318776	935	935	935	935	0
74	20241126	200700	124318776	935	935	935	935	0
75	20241126	200600	124318776	935	935	935	935	0
76	20241126	200500	124318776	935	935	935	935	0
77	20241126	200400	124318776	935	935	935	935	0
78	20241126	200300	124318776	935	935	935	935	0
79	20241126	200200	124318776	935	935	935	935	0
80	20241126	200100	124318776	935	935	935	935	0
81	20241126	200000	124318776	935	935	935	935	0
82	20241126	195900	124318776	935	935	935	935	0
83	20241126	195800	124318776	935	935	935	935	0
84	20241126	195700	124318776	935	935	935	935	0
85	20241126	195600	124318776	935	935	935	935	0
86	20241126	195500	124318776	935	935	935	935	0
87	20241126	195400	124318776	935	935	935	935	0
88	20241126	195300	124318776	935	935	935	935	0
89	20241126	195200	124318776	935	935	935	935	0
90	20241126	195100	124318776	935	935	935	935	0
91	20241126	195000	124318776	935	935	935	935	0
92	20241126	194900	124318776	935	935	935	935	2212
93	20241126	194800	124318776	935	935	935	935	0
94	20241126	194700	124318776	935	935	935	935	0
95	20241126	194600	124318776	935	935	935	935	0
96	20241126	194500	124318776	935	935	935	935	0
97	20241126	194400	124318776	935	935	935	935	0
98	20241126	194300	124318776	935	935	935	935	0
99	20241126	194200	124318776	935	935	935	935	0
100	20241126	194100	124318776	935	935	935	935	0
101	20241126	194000	124318776	935	935	935	935	0
102	20241126	193900	124318776	935	935	935	935	0
103	20241126	193800	124318776	935	935	935	935	0
104	20241126	193700	124318776	935	935	935	935	0
105	20241126	193600	124318776	935	935	935	935	0
106	20241126	193500	124318776	935	935	935	935	0
107	20241126	193400	124318776	935	935	935	935	0
108	20241126	193300	124318776	935	935	935	935	0
109	20241126	193200	124318776	935	935	935	935	0
110	20241126	193100	124318776	935	935	935	935	0
111	20241126	193000	124318776	935	935	935	935	0
112	20241126	192900	124318776	935	935	935	935	0
113	20241126	192800	124318776	935	935	935	935	0
114	20241126	192700	124318776	935	935	935	935	0
115	20241126	192600	124318776	935	935	935	935	0
116	20241126	192500	124318776	935	935	935	935	0
117	20241126	192400	124318776	935	935	935	935	0
118	20241126	192300	124318776	935	935	935	935	0
119	20241126	192200	124318776	935	935	935	935	0
120	20241126	192100	124318776	935	935	935	935	0
121	20241126	192000	124318776	935	935	935	935	0
122	20241126	191900	124318776	935	935	935	935	2212
123	20241126	191800	124318776	935	935	935	935	0
124	20241126	191700	124318776	935	935	935	935	0
125	20241126	191600	124318776	935	935	935	935	0
126	20241126	191500	124318776	935	935	935	935	0
127	20241126	191400	124318776	935	935	935	935	0
128	20241126	191300	124318776	935	935	935	935	0
129	20241126	191200	124318776	935	935	935	935	0
130	20241126	191100	124318776	935	935	935	935	0
131	20241126	191000	124318776	935	935	935	935	0
132	20241126	190900	124318776	935	935	935	935	0
133	20241126	190800	124318776	935	935	935	935	0
134	20241126	190700	124318776	935	935	935	935	0
135	20241126	190600	124318776	935	935	935	935	0
136	20241126	190500	124318776	935	935	935	935	0
137	20241126	190400	124318776	935	935	935	935	0
138	20241126	190300	124318776	935	935	935	935	0
139	20241126	190200	124318776	935	935	935	935	0
140	20241126	190100	124318776	935	935	935	935	0
141	20241126	190000	124318776	935	935	935	935	0
142	20241126	185900	124318776	935	935	935	935	0
143	20241126	185800	124318776	935	935	935	935	0
144	20241126	185700	124318776	935	935	935	935	0
145	20241126	185600	124318776	935	935	935	935	0
146	20241126	185500	124318776	935	935	935	935	0
147	20241126	185400	124318776	935	935	935	935	0
148	20241126	185300	124318776	935	935	935	935	0
149	20241126	185200	124318776	935	935	935	935	0
150	20241126	185100	124318776	935	935	935	935	0
151	20241126	185000	124318776	935	935	935	935	0
152	20241126	184900	124318776	935	935	935	935	2212
153	20241126	184800	124318776	935	935	935	935	0
154	20241126	184700	124318776	935	935	935	935	0
155	20241126	184600	124318776	935	935	935	935	0
156	20241126	184500	124318776	935	935	935	935	0
157	20241126	184400	124318776	935	935	935	935	0
158	20241126	184300	124318776	935	935	935	935	0
159	20241126	184200	124318776	935	935	935	935	0
160	20241126	184100	124318776	935	935	935	935	0
161	20241126	184000	124318776	935	935	935	935	0
162	20241126	183900	124318776	935	935	935	935	0
163	20241126	183800	124318776	935	935	935	935	0
164	20241126	183700	124318776	935	935	935	935	0
165	20241126	183600	124318776	935	935	935	935	0
166	20241126	183500	124318776	935	935	935	935	0
167	20241126	183400	124318776	935	935	935	935	0
168	20241126	183300	124318776	935	935	935	935	0
169	20241126	183200	124318776	935	935	935	935	0
170	20241126	183100	124318776	935	935	935	935	0
171	20241126	183000	124318776	935	935	935	935	0
172	20241126	182900	124318776	935	935	935	935	0
173	20241126	182800	124318776	935	935	935	935	0
174	20241126	182700	124318776	935	935	935	935	0
175	20241126	182600	124318776	935	935	935	935	0
176	20241126	182500	124318776	935	935	935	935	0
177	20241126	182400	124318776	935	935	935	935	0
178	20241126	182300	124318776	935	935	935	935	0
179	20241126	182200	124318776	935	935	935	935	0
180	20241126	182100	124318776	935	935	935	935	0
181	20241126	182000	124318776	935	935	935	935	0
182	20241126	181900	124318776	935	935	935	935	2212
183	20241126	181800	124318776	935	935	935	935	0
184	20241126	181700	124318776	935	935	935	935	0
185	20241126	181600	124318776	935	935	935	935	0
186	20241126	181500	124318776	935	935	935	935	0
187	20241126	181400	124318776	935	935	935	935	0
188	20241126	181300	124318776	935	935	935	935	0
189	20241126	181200	124318776	935	935	935	935	0
190	20241126	181100	124318776	935	935	935	935	0
191	20241126	181000	124318776	935	935	935	935	0
192	20241126	180900	124318776	935	935	935	935	0
193	20241126	180800	124318776	935	935	935	935	0
194	20241126	180700	124318776	935	935	935	935	0
195	20241126	180600	124318776	935	935	935	935	0
196	20241126	180500	124318776	935	935	935	935	0
197	20241126	180400	124318776	935	935	935	935	0
198	20241126	180300	124318776	935	935	935	935	0
199	20241126	180200	124318776	935	935	935	935	0
200	20241126	180100	124318776	935	935	935	935	0
201	20241126	180000	124318776	935	935	935	935	0
202	20241126	175900	124318776	935	935	935	935	0
203	20241126	175800	124318776	935	935	935	935	0
204	20241126	175700	124318776	935	935	935	935	0
205	20241126	175600	124318776	935	935	935	935	0
206	20241126	175500	124318776	935	935	935	935	0
207	20241126	175400	124318776	935	935	935	935	0
208	20241126	175300	124318776	935	935	935	935	0
209	20241126	175200	124318776	935	935	935	935	0
210	20241126	175100	124318776	935	935	935	935	0
211	20241126	175000	124318776	935	935	935	935	0
212	20241126	174900	124318776	935	935	935	935	2212
213	20241126	174800	124318776	935	935	935	935	0
214	20241126	174700	124318776	935	935	935	935	0
215	20241126	174600	124318776	935	935	935	935	0
216	20241126	174500	124318776	935	935	935	935	0
217	20241126	174400	124318776	935	935	935	935	0
218	20241126	174300	124318776	935	935	935	935	0
219	20241126	174200	124318776	935	935	935	935	0
220	20241126	174100	124318776	935	935	935	935	0
221	20241126	174000	124318776	935	935	935	935	0
222	20241126	173900	124318776	935	935	935	935	0
223	20241126	173800	124318776	935	935	935	935	0
224	20241126	173700	124318776	935	935	935	935	0
225	20241126	173600	124318776	935	935	935	935	0
226	20241126	173500	124318776	935	935	935	935	0
227	20241126	173400	124318776	935	935	935	935	0
228	20241126	173300	124318776	935	935	935	935	0
229	20241126	173200	124318776	935	935	935	935	0
230	20241126	173100	124318776	935	935	935	935	0
231	20241126	173000	124318776	935	935	935	935	0
232	20241126	172900	124318776	935	935	935	935	0
233	20241126	172800	124318776	935	935	935	935	0
234	20241126	172700	124318776	935	935	935	935	0
235	20241126	172600	124318776	935	935	935	935	0
236	20241126	172500	124318776	935	935	935	935	0
237	20241126	172400	124318776	935	935	935	935	0
238	20241126	172300	124318776	935	935	935	935	0
239	20241126	172200	124318776	935	935	935	935	0
240	20241126	172100	124318776	935	935	935	935	0
241	20241126	172000	124318776	935	935	935	935	0
242	20241126	171900	124318776	935	935	935	935	2212
243	20241126	171800	124318776	935	935	935	935	0
244	20241126	171700	124318776	935	935	935	935	0
245	20241126	171600	124318776	935	935	935	935	0
246	20241126	171500	124318776	935	935	935	935	0
247	20241126	171400	124318776	935	935	935	935	0
248	20241126	171300	124318776	935	935	935	935	0
249	20241126	171200	124318776	935	935	935	935	0
250	20241126	171100	124318776	935	935	935	935	0
251	20241126	171000	124318776	935	935	935	935	0
252	20241126	170900	124318776	935	935	935	935	0
253	20241126	170800	124318776	935	935	935	935	0
254	20241126	170700	124318776	935	935	935	935	0
255	20241126	170600	124318776	935	935	935	935	0
256	20241126	170500	124318776	935	935	935	935	0
257	20241126	170400	124318776	935	935	935	935	0
258	20241126	170300	124318776	935	935	935	935	0
259	20241126	170200	124318776	935	935	935	935	0
260	20241126	170100	124318776	935	935	935	935	0
261	20241126	170000	124318776	935	935	935	935	0
262	20241126	165900	124318776	935	935	935	935	0
263	20241126	165800	124318776	935	935	935	935	0
264	20241126	165700	124318776	935	935	935	935	0
265	20241126	165600	124318776	935	935	935	935	0
266	20241126	165500	124318776	935	935	935	935	0
267	20241126	165400	124318776	935	935	935	935	0
268	20241126	165300	124318776	935	935	935	935	0
269	20241126	165200	124318776	935	935	935	935	0
270	20241126	165100	124318776	935	935	935	935	0
271	20241126	165000	124318776	935	935	935	935	0
272	20241126	164900	124318776	935	935	935	935	2212
273	20241126	164800	124318776	935	935	935	935	0
274	20241126	164700	124318776	935	935	935	935	0
275	20241126	164600	124318776	935	935	935	935	0
276	20241126	164500	124318776	935	935	935	935	0
277	20241126	164400	124318776	935	935	935	935	0
278	20241126	164300	124318776	935	935	935	935	0
279	20241126	164200	124318776	935	935	935	935	0
280	20241126	164100	124318776	935	935	935	935	0
281	20241126	164000	124318776	935	935	935	935	0
282	20241126	163900	124318776	935	935	935	935	0
283	20241126	163800	124318776	935	935	935	935	0
284	20241126	163700	124318776	935	935	935	935	0
285	20241126	163600	124318776	935	935	935	935	0
286	20241126	163500	124318776	935	935	935	935	0
287	20241126	163400	124318776	935	935	935	935	0
288	20241126	163300	124318776	935	935	935	935	0
289	20241126	163200	124318776	935	935	935	935	0
290	20241126	163100	124318776	935	935	935	935	0
291	20241126	163000	124318776	935	935	935	935	0
292	20241126	162900	124318776	935	935	935	935	0
293	20241126	162800	124318776	935	935	935	935	0
294	20241126	162700	124318776	935	935	935	935	0
295	20241126	162600	124318776	935	935	935	935	0
296	20241126	162500	124318776	935	935	935	935	0
297	20241126	162400	124318776	935	935	935	935	0
298	20241126	162300	124318776	935	935	935	935	0
299	20241126	162200	124318776	935	935	935	935	0
300	20241126	162100	124318776	935	935	935	935	0
301	20241126	162000	124318776	935	935	935	935	0
302	20241126	161900	124318776	935	935	935	935	2212
303	20241126	161800	124318776	935	935	935	935	0
304	20241126	161700	124318776	935	935	935	935	0
305	20241126	161600	124318776	935	935	935	935	0
306	20241126	161500	124318776	935	935	935	935	0
307	20241126	161400	124318776	935	935	935	935	0
308	20241126	161300	124318776	935	935	935	935	0
309	20241126	161200	124318776	935	935	935	935	0
310	20241126	161100	124318776	935	935	935	935	0
311	20241126	161000	124318776	935	935	935	935	0
312	20241126	160900	124318776	935	935	935	935	0
313	20241126	160800	124318776	935	935	935	935	0
314	20241126	160700	124318776	935	935	935	935	0
315	20241126	160600	124318776	935	935	935	935	0
316	20241126	160500	124318776	935	935	935	935	0
317	20241126	160400	124318776	935	935	935	935	0
318	20241126	160300	124318776	935	935	935	935	0
319	20241126	160200	124318776	935	935	935	935	0
320	20241126	160100	124318776	935	935	935	935	0
321	20241126	160000	124318776	935	935	935	935	0
322	20241126	155900	124318776	935	935	935	935	0
323	20241126	155800	124318776	935	935	935	935	0
324	20241126	155700	124318776	935	935	935	935	0
325	20241126	155600	124318776	935	935	935	935	0
326	20241126	155500	124318776	935	935	935	935	0
327	20241126	155400	124318776	935	935	935	935	0
328	20241126	155300	124318776	935	935	935	935	0
329	20241126	155200	124318776	935	935	935	935	0
330	20241126	155100	124318776	935	935	935	935	0
331	20241126	155000	124318776	935	935	935	935	0
332	20241126	154900	124318776	935	935	935	935	2212
333	20241126	154800	124318776	935	935	935	935	0
334	20241126	154700	124318776	935	935	935	935	0
335	20241126	154600	124318776	935	935	935	935	0
336	20241126	154500	124318776	935	935	935	935	0
337	20241126	154400	124318776	935	935	935	935	0
338	20241126	154300	124318776	935	935	935	935	0
339	20241126	154200	124318776	935	935	935	935	0
340	20241126	154100	124318776	935	935	935	935	0
341	20241126	154000	124318776	935	935	935	935	0
342	20241126	153900	124318776	935	935	935	935	0
343	20241126	153800	124318776	935	935	935	935	0
344	20241126	153700	124318776	935	935	935	935	0
345	20241126	153600	124318776	935	935	935	935	0
346	20241126	153500	124318776	935	935	935	935	0
347	20241126	153400	124318776	935	935	935	935	0
348	20241126	153300	124318776	935	935	935	935	0
349	20241126	153200	124318776	935	935	935	935	0
350	20241126	153100	124318776	935	935	935	935	0
351	20241126	153000	124318776	935	935	935	935	2212
352	20241126	152900	122250556	943	943	943	943	0
353	20241126	152800	122250556	943	943	943	943	0
354	20241126	152700	122250556	943	943	943	943	0
355	20241126	152600	122250556	943	943	943	943	0
356	20241126	152500	122250556	943	943	943	943	0
357	20241126	152400	122250556	943	943	943	943	0
358	20241126	152300	122250556	943	943	943	943	0
359	20241126	152200	122250556	943	943	943	943	0
360	20241126	152100	122250556	943	943	943	943	0
361	20241126	152000	122250556	943	943	943	943	0
362	20241126	151900	122250556	943	938	943	938	1961
363	20241126	151800	120411133	935	938	938	935	171
364	20241126	151700	120251014	935	946	948	935	11739
365	20241126	151600	109256856	943	928	970	928	18378
366	20241126	151500	92001051	928	918	928	918	10316
367	20241126	151400	82470577	918	918	918	918	49
368	20241126	151300	82425595	918	918	918	918	0
369	20241126	151200	82425595	918	918	918	918	200
370	20241126	151100	82241995	919	919	919	919	0
371	20241126	151000	82241995	919	919	919	919	1
372	20241126	150900	82241076	915	915	915	915	98
373	20241126	150800	82151406	917	917	917	917	0
374	20241126	150700	82151406	917	917	917	917	1402
375	20241126	150600	80865772	918	918	918	918	2000
376	20241126	150500	79029772	920	920	920	920	300
377	20241126	150400	78753772	921	921	921	921	0
378	20241126	150300	78753772	921	921	921	921	0
379	20241126	150200	78753772	921	921	921	921	1
380	20241126	150100	78752851	921	921	921	921	15
381	20241126	150000	78739036	921	921	921	921	108
382	20241126	145900	78639568	922	922	922	922	0
383	20241126	145800	78639568	922	922	922	922	120
384	20241126	145700	78528928	921	921	921	921	0
385	20241126	145600	78528928	921	921	921	921	428
386	20241126	145500	78134740	919	919	919	919	0
387	20241126	145400	78134740	919	919	919	919	100
388	20241126	145300	78042840	921	921	921	921	0
389	20241126	145200	78042840	921	921	921	921	0
390	20241126	145100	78042840	921	921	921	921	290
391	20241126	145000	77775750	921	921	921	921	30
392	20241126	144900	77748120	921	921	921	921	0
393	20241126	144800	77748120	921	921	921	921	0
394	20241126	144700	77748120	921	921	921	921	30
395	20241126	144600	77720490	922	922	922	922	0
396	20241126	144500	77720490	922	922	922	922	0
397	20241126	144400	77720490	922	922	922	922	0
398	20241126	144300	77720490	922	922	922	922	0
399	20241126	144200	77720490	922	922	922	922	0
400	20241126	144100	77720490	922	922	922	922	0
401	20241126	144000	77720490	922	922	922	922	0
402	20241126	143900	77720490	922	922	922	922	0
403	20241126	143800	77720490	922	922	922	922	1
404	20241126	143700	77719568	917	917	917	917	0
405	20241126	143600	77719568	917	917	917	917	0
406	20241126	143500	77719568	917	917	917	917	0
407	20241126	143400	77719568	917	917	917	917	0
408	20241126	143300	77719568	917	917	917	917	0
409	20241126	143200	77719568	917	917	917	917	0
410	20241126	143100	77719568	917	917	917	917	0
411	20241126	143000	77719568	917	917	917	917	0
412	20241126	142900	77719568	917	917	917	917	0
413	20241126	142800	77719568	917	917	917	917	0
414	20241126	142700	77719568	917	917	917	917	0
415	20241126	142600	77719568	917	922	922	917	750
416	20241126	142500	77028318	917	917	917	917	0
417	20241126	142400	77028318	917	917	917	917	0
418	20241126	142300	77028318	917	917	917	917	0
419	20241126	142200	77028318	917	917	917	917	31
420	20241126	142100	76999891	920	920	920	920	0
421	20241126	142000	76999891	920	920	920	920	0
422	20241126	141900	76999891	920	919	920	919	1218
423	20241126	141800	75879831	919	919	919	919	0
424	20241126	141700	75879831	919	918	919	918	1200
425	20241126	141600	74778008	917	917	917	917	0
426	20241126	141500	74778008	917	917	917	917	111
427	20241126	141400	74676221	917	917	917	917	486
428	20241126	141300	74230559	918	918	918	918	1
429	20241126	141200	74229641	917	917	917	917	138
430	20241126	141100	74103095	918	918	918	918	0
431	20241126	141000	74103095	918	918	918	918	0
432	20241126	140900	74103095	918	918	918	918	1100
433	20241126	140800	73093295	918	918	918	918	0
434	20241126	140700	73093295	918	918	918	918	0
435	20241126	140600	73093295	918	918	918	918	0
436	20241126	140500	73093295	918	918	918	918	0
437	20241126	140400	73093295	918	918	918	918	0
438	20241126	140300	73093295	918	918	918	918	0
439	20241126	140200	73093295	918	918	918	918	0
440	20241126	140100	73093295	918	918	918	918	0
441	20241126	140000	73093295	918	918	918	918	0
442	20241126	135900	73093295	918	918	918	918	56
443	20241126	135800	73041887	918	918	918	918	0
444	20241126	135700	73041887	918	918	918	918	0
445	20241126	135600	73041887	918	918	918	918	0
446	20241126	135500	73041887	918	917	918	917	218
447	20241126	135400	72841850	917	917	917	917	1
448	20241126	135300	72840933	913	913	913	913	753
449	20241126	135200	72153444	917	917	917	917	0
450	20241126	135100	72153444	917	917	917	917	0
451	20241126	135000	72153444	917	917	917	917	0
452	20241126	134900	72153444	917	917	917	917	0
453	20241126	134800	72153444	917	917	917	917	0
454	20241126	134700	72153444	917	917	917	917	0
455	20241126	134600	72153444	917	917	917	917	0
456	20241126	134500	72153444	917	917	917	917	310
457	20241126	134400	71869174	917	917	917	917	726
458	20241126	134300	71203432	918	918	918	918	0
459	20241126	134200	71203432	918	912	918	912	101
460	20241126	134100	71111056	913	913	913	913	0
461	20241126	134000	71111056	913	913	913	913	5
462	20241126	133900	71106491	914	914	914	914	0
463	20241126	133800	71106491	914	914	914	914	0
464	20241126	133700	71106491	914	914	914	914	0
465	20241126	133600	71106491	914	914	914	914	0
466	20241126	133500	71106491	914	914	914	914	0
467	20241126	133400	71106491	914	914	914	914	0
468	20241126	133300	71106491	914	914	914	914	1
469	20241126	133200	71105577	912	912	912	912	0
470	20241126	133100	71105577	912	912	912	912	0
471	20241126	133000	71105577	912	912	912	912	14
472	20241126	132900	71092809	914	914	914	914	18
473	20241126	132800	71076357	914	914	914	914	0
474	20241126	132700	71076357	914	914	914	914	0
475	20241126	132600	71076357	914	914	914	914	2
476	20241126	132500	71074529	914	914	914	914	0
477	20241126	132400	71074529	914	914	914	914	1
478	20241126	132300	71073615	912	912	912	912	12
479	20241126	132200	71062671	914	914	914	914	0
480	20241126	132100	71062671	914	914	914	914	5
481	20241126	132000	71058101	914	914	914	914	81
482	20241126	131900	70984067	914	914	914	914	0
483	20241126	131800	70984067	914	914	914	914	0
484	20241126	131700	70984067	914	914	914	914	0
485	20241126	131600	70984067	914	914	914	914	0
486	20241126	131500	70984067	914	914	914	914	19
487	20241126	131400	70966701	914	914	914	914	1609
488	20241126	131300	69496075	919	919	919	919	0
489	20241126	131200	69496075	919	919	919	919	0
490	20241126	131100	69496075	919	919	919	919	0
491	20241126	131000	69496075	919	919	919	919	5
492	20241126	130900	69491480	920	920	920	920	0
493	20241126	130800	69491480	920	920	920	920	0
494	20241126	130700	69491480	920	920	920	920	0
495	20241126	130600	69491480	920	920	920	920	0
496	20241126	130500	69491480	920	920	920	920	0
497	20241126	130400	69491480	920	920	920	920	0
498	20241126	130300	69491480	920	920	920	920	0
499	20241126	130200	69491480	920	920	920	920	1
500	20241126	130100	69490560	920	920	920	920	0
501	20241126	130000	69490560	920	920	920	920	0
502	20241126	125900	69490560	920	920	920	920	0
503	20241126	125800	69490560	920	920	920	920	0
504	20241126	125700	69490560	920	920	920	920	1
505	20241126	125600	69489640	921	921	921	921	1
506	20241126	125500	69488719	915	915	915	915	71
507	20241126	125400	69423754	922	922	922	922	0
508	20241126	125300	69423754	922	922	922	922	0
509	20241126	125200	69423754	922	922	922	922	100
510	20241126	125100	69331554	915	915	915	915	0
511	20241126	125000	69331554	915	916	916	915	1453
512	20241126	124900	68000640	922	922	922	922	0
513	20241126	124800	68000640	922	922	922	922	0
514	20241126	124700	68000640	922	922	922	922	0
515	20241126	124600	68000640	922	922	922	922	0
516	20241126	124500	68000640	922	922	922	922	0
517	20241126	124400	68000640	922	922	922	922	0
518	20241126	124300	68000640	922	922	922	922	0
519	20241126	124200	68000640	922	922	922	922	0
520	20241126	124100	68000640	922	922	922	922	0
521	20241126	124000	68000640	922	922	922	922	0
522	20241126	123900	68000640	922	922	922	922	0
523	20241126	123800	68000640	922	922	922	922	0
524	20241126	123700	68000640	922	922	922	922	0
525	20241126	123600	68000640	922	922	922	922	0
526	20241126	123500	68000640	922	922	922	922	2
527	20241126	123400	67998796	922	921	922	921	145
528	20241126	123300	67865107	922	922	922	922	0
529	20241126	123200	67865107	922	921	922	921	111
530	20241126	123100	67762776	921	921	921	921	0
531	20241126	123000	67762776	921	921	921	921	0
532	20241126	122900	67762776	921	921	921	921	0
533	20241126	122800	67762776	921	921	921	921	0
534	20241126	122700	67762776	921	921	921	921	0
535	20241126	122600	67762776	921	921	921	921	0
536	20241126	122500	67762776	921	921	921	921	19
537	20241126	122400	67745277	921	921	921	921	0
538	20241126	122300	67745277	921	921	921	921	0
539	20241126	122200	67745277	921	921	921	921	0
540	20241126	122100	67745277	921	921	921	921	3
541	20241126	122000	67742514	921	921	921	921	87
542	20241126	121900	67662387	921	921	921	921	10
543	20241126	121800	67653177	915	915	915	915	0
544	20241126	121700	67653177	915	915	915	915	1
545	20241126	121600	67652262	915	915	915	915	0
546	20241126	121500	67652262	915	915	915	915	0
547	20241126	121400	67652262	915	915	915	915	8
548	20241126	121300	67644942	921	921	921	921	0
549	20241126	121200	67644942	921	921	921	921	1
550	20241126	121100	67644021	919	919	919	919	0
551	20241126	121000	67644021	919	919	919	919	4
552	20241126	120900	67640345	919	919	919	919	80
553	20241126	120800	67566825	919	919	919	919	0
554	20241126	120700	67566825	919	915	919	915	3
555	20241126	120600	67564076	915	915	915	915	0
556	20241126	120500	67564076	915	915	915	915	0
557	20241126	120400	67564076	915	915	915	915	0
558	20241126	120300	67564076	915	915	915	915	0
559	20241126	120200	67564076	915	915	915	915	0
560	20241126	120100	67564076	915	915	915	915	0
561	20241126	120000	67564076	915	915	915	915	30
562	20241126	115900	67536626	919	919	919	919	0
563	20241126	115800	67536626	919	919	919	919	0
564	20241126	115700	67536626	919	919	919	919	0
565	20241126	115600	67536626	919	919	919	919	0
566	20241126	115500	67536626	919	919	919	919	0
567	20241126	115400	67536626	919	919	919	919	0
568	20241126	115300	67536626	919	919	919	919	103
569	20241126	115200	67441969	919	918	919	918	200
570	20241126	115100	67258263	911	911	911	911	0
571	20241126	115000	67258263	911	911	911	911	0
572	20241126	114900	67258263	911	911	911	911	0
573	20241126	114800	67258263	911	911	911	911	0
574	20241126	114700	67258263	911	911	911	911	1
575	20241126	114600	67257352	919	919	919	910	9261
576	20241126	114500	58807262	923	923	923	923	0
577	20241126	114400	58807262	923	923	923	923	0
578	20241126	114300	58807262	923	923	923	923	57
579	20241126	114200	58754651	923	923	923	923	0
580	20241126	114100	58754651	923	923	923	923	0
581	20241126	114000	58754651	923	923	923	923	0
582	20241126	113900	58754651	923	923	923	923	0
583	20241126	113800	58754651	923	923	923	923	0
584	20241126	113700	58754651	923	923	923	923	0
585	20241126	113600	58754651	923	923	923	923	200
586	20241126	113500	58570051	917	917	917	917	0
587	20241126	113400	58570051	917	918	918	917	1600
588	20241126	113300	57102635	918	918	918	918	0
589	20241126	113200	57102635	918	918	918	918	17
590	20241126	113100	57087029	918	918	918	918	0
591	20241126	113000	57087029	918	918	918	918	0
592	20241126	112900	57087029	918	918	918	917	2002
593	20241126	112800	55249195	918	918	918	918	0
594	20241126	112700	55249195	918	918	918	918	0
595	20241126	112600	55249195	918	918	918	918	157
596	20241126	112500	55105069	924	924	924	924	0
597	20241126	112400	55105069	924	924	924	924	0
598	20241126	112300	55105069	924	924	924	924	0
599	20241126	112200	55105069	924	924	924	924	0
600	20241126	112100	55105069	924	924	924	924	0
601	20241126	112000	55105069	924	924	924	924	0
602	20241126	111900	55105069	924	924	924	924	0
603	20241126	111800	55105069	924	924	924	924	100
604	20241126	111700	55012669	920	919	920	919	1203
605	20241126	111600	53905949	919	919	919	919	0
606	20241126	111500	53905949	919	919	919	919	401
607	20241126	111400	53537430	920	920	920	920	0
608	20241126	111300	53537430	920	920	920	920	0
609	20241126	111200	53537430	920	920	920	920	0
610	20241126	111100	53537430	920	920	920	920	0
611	20241126	111000	53537430	920	920	920	920	0
612	20241126	110900	53537430	920	920	920	920	0
613	20241126	110800	53537430	920	920	920	920	0
614	20241126	110700	53537430	920	920	920	920	5
615	20241126	110600	53532830	919	919	919	919	254
616	20241126	110500	53299404	918	917	918	917	1703
617	20241126	110400	51736151	918	918	918	918	0
618	20241126	110300	51736151	918	918	918	918	0
619	20241126	110200	51736151	918	918	918	918	0
620	20241126	110100	51736151	918	918	918	918	0
621	20241126	110000	51736151	918	918	918	918	96
622	20241126	105900	51648023	917	917	917	917	3
623	20241126	105800	51645272	917	917	917	917	10
624	20241126	105700	51636102	912	912	912	912	211
625	20241126	105600	51443670	917	917	917	917	0
626	20241126	105500	51443670	917	917	917	917	2085
627	20241126	105400	49531725	917	917	917	917	1
628	20241126	105300	49530808	907	908	908	907	611
629	20241126	105200	48976596	917	917	917	917	209
630	20241126	105100	48784943	917	916	917	916	126
631	20241126	105000	48669526	915	915	915	915	164
632	20241126	104900	48519466	913	913	913	913	0
633	20241126	104800	48519466	913	913	913	913	0
634	20241126	104700	48519466	913	912	913	912	917
635	20241126	104600	47682285	913	913	913	913	0
636	20241126	104500	47682285	913	913	913	913	0
637	20241126	104400	47682285	913	913	913	913	17
638	20241126	104300	47666764	913	913	913	913	0
639	20241126	104200	47666764	913	913	914	906	7177
640	20241126	104100	41152532	914	913	914	913	199
641	20241126	104000	40970773	908	912	912	908	497
642	20241126	103900	40517932	913	913	913	913	0
643	20241126	103800	40517932	913	912	913	912	144
644	20241126	103700	40386532	918	918	918	918	0
645	20241126	103600	40386532	918	918	918	918	0
646	20241126	103500	40386532	918	918	918	918	0
647	20241126	103400	40386532	918	918	918	918	0
648	20241126	103300	40386532	918	918	918	918	0
649	20241126	103200	40386532	918	918	918	918	0
650	20241126	103100	40386532	918	917	918	917	4000
651	20241126	103000	36714749	917	912	917	912	61
652	20241126	102900	36659112	918	918	918	918	0
653	20241126	102800	36659112	918	917	918	917	200
654	20241126	102700	36475513	913	913	913	913	0
655	20241126	102600	36475513	913	913	913	913	10
656	20241126	102500	36466383	918	918	918	918	0
657	20241126	102400	36466383	918	918	918	918	0
658	20241126	102300	36466383	918	918	918	918	496
659	20241126	102200	36011055	918	918	918	918	0
660	20241126	102100	36011055	918	918	918	918	0
661	20241126	102000	36011055	918	918	918	918	0
662	20241126	101900	36011055	918	918	918	918	1
663	20241126	101800	36010137	910	910	910	910	0
664	20241126	101700	36010137	910	910	910	910	0
665	20241126	101600	36010137	910	910	910	910	0
666	20241126	101500	36010137	910	910	910	910	1949
667	20241126	101400	34236547	913	913	913	913	1
668	20241126	101300	34235634	913	913	913	913	5
669	20241126	101200	34231069	913	913	913	913	21
670	20241126	101100	34211896	913	913	913	913	1
671	20241126	101000	34210983	913	913	913	913	1
672	20241126	100900	34210070	905	905	905	905	36
673	20241126	100800	34177490	905	905	905	905	600
674	20241126	100700	33634490	913	905	913	905	401
675	20241126	100600	33271577	906	906	906	906	100
676	20241126	100500	33180977	917	917	917	917	0
677	20241126	100400	33180977	917	909	917	907	569
678	20241126	100300	32664867	909	909	909	909	366
679	20241126	100200	32332173	919	910	919	909	2693
680	20241126	100100	29873607	911	914	914	910	499
681	20241126	100000	29418652	919	919	919	919	0
682	20241126	095900	29418652	919	919	919	919	0
683	20241126	095800	29418652	919	918	919	918	1500
684	20241126	095700	28040158	919	919	919	919	0
685	20241126	095600	28040158	919	919	919	919	0
686	20241126	095500	28040158	919	919	919	919	0
687	20241126	095400	28040158	919	919	919	919	0
688	20241126	095300	28040158	919	919	919	919	0
689	20241126	095200	28040158	919	919	919	919	50
690	20241126	095100	27994208	919	919	919	919	3
691	20241126	095000	27991451	920	915	920	911	8
692	20241126	094900	27984150	919	919	919	919	150
693	20241126	094800	27846300	918	918	918	918	43
694	20241126	094700	27806826	919	919	919	919	0
695	20241126	094600	27806826	919	919	919	919	0
696	20241126	094500	27806826	919	919	919	919	0
697	20241126	094400	27806826	919	919	919	919	250
698	20241126	094300	27577076	911	919	919	911	693
699	20241126	094200	26940529	919	919	919	919	348
700	20241126	094100	26620717	919	919	919	919	0
701	20241126	094000	26620717	919	919	919	919	0
702	20241126	093900	26620717	919	919	919	919	1
703	20241126	093800	26619798	916	917	917	916	3296
704	20241126	093700	23598995	918	927	927	918	637
705	20241126	093600	23013187	930	930	930	930	0
706	20241126	093500	23013187	930	930	930	930	0
707	20241126	093400	23013187	930	920	930	920	2043
708	20241126	093300	21119181	920	920	920	920	1
709	20241126	093200	21118261	927	927	927	927	1
710	20241126	093100	21117334	920	920	920	920	1225
711	20241126	093000	19990334	921	921	921	921	0
712	20241126	092900	19990334	921	922	922	921	452
713	20241126	092800	19573803	932	931	932	931	4
714	20241126	092700	19570076	933	928	933	926	1505
715	20241126	092600	18175329	928	928	928	928	16
716	20241126	092500	18160481	933	933	933	933	3
717	20241126	092400	18157682	935	933	935	933	1069
718	20241126	092300	17159420	935	932	935	932	611
719	20241126	092200	16589965	930	926	930	926	3615
720	20241126	092100	13233281	926	924	926	924	302
721	20241126	092000	12954042	918	918	918	918	200
722	20241126	091900	12770442	925	925	925	925	1
723	20241126	091800	12769517	924	917	924	917	2
724	20241126	091700	12767676	916	916	916	916	301
725	20241126	091600	12491960	916	925	926	916	957
726	20241126	091500	11607902	925	920	925	920	1228
727	20241126	091400	10477257	916	916	916	916	42
728	20241126	091300	10438785	916	916	916	916	144
729	20241126	091200	10306881	920	920	920	920	0
730	20241126	091100	10306881	920	920	920	920	1
731	20241126	091000	10305961	916	916	916	916	714
732	20241126	090900	9651937	916	916	916	916	0
733	20241126	090800	9651937	916	916	916	916	680
734	20241126	090700	9029057	916	916	916	916	115
735	20241126	090600	8923717	925	925	925	925	0
736	20241126	090500	8923717	925	925	925	925	207
737	20241126	090400	8732242	927	918	927	918	262
738	20241126	090300	8491313	916	916	916	916	781
739	20241126	090200	7775917	916	909	916	908	572
740	20241126	090100	7256299	900	903	903	900	951
741	20241126	090000	6398497	908	900	909	900	7094