KissMeData/001020/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183300	44008845	875	875	875	875	7
3	20241126	183200	44008845	875	875	875	875	0
4	20241126	183100	44008845	875	875	875	875	0
5	20241126	183000	44008845	875	875	875	875	0
6	20241126	182900	44008845	875	875	875	875	0
7	20241126	182800	44008845	875	875	875	875	0
8	20241126	182700	44008845	875	875	875	875	0
9	20241126	182600	44008845	875	875	875	875	0
10	20241126	182500	44008845	875	875	875	875	0
11	20241126	182400	44008845	875	875	875	875	0
12	20241126	182300	44008845	875	875	875	875	0
13	20241126	182200	44008845	875	875	875	875	0
14	20241126	182100	44008845	875	875	875	875	0
15	20241126	182000	44008845	875	875	875	875	0
16	20241126	181900	44008845	875	875	875	875	0
17	20241126	181800	44008845	875	875	875	875	0
18	20241126	181700	44008845	875	875	875	875	0
19	20241126	181600	44008845	875	875	875	875	0
20	20241126	181500	44008845	875	875	875	875	0
21	20241126	181400	44008845	875	875	875	875	0
22	20241126	181300	44008845	875	875	875	875	0
23	20241126	181200	44008845	875	875	875	875	0
24	20241126	181100	44008845	875	875	875	875	0
25	20241126	181000	44008845	875	875	875	875	0
26	20241126	180900	44008845	875	875	875	875	0
27	20241126	180800	44008845	875	875	875	875	0
28	20241126	180700	44008845	875	875	875	875	0
29	20241126	180600	44008845	875	875	875	875	0
30	20241126	180500	44008845	875	875	875	875	0
31	20241126	180400	44008845	875	875	875	875	0
32	20241126	180300	44008845	875	875	875	875	7
33	20241126	180200	44008845	875	875	875	875	0
34	20241126	180100	44008845	875	875	875	875	0
35	20241126	180000	44008845	875	875	875	875	0
36	20241126	175900	44008845	875	875	875	875	0
37	20241126	175800	44008845	875	875	875	875	0
38	20241126	175700	44008845	875	875	875	875	0
39	20241126	175600	44008845	875	875	875	875	0
40	20241126	175500	44008845	875	875	875	875	0
41	20241126	175400	44008845	875	875	875	875	0
42	20241126	175300	44008845	875	875	875	875	0
43	20241126	175200	44008845	875	875	875	875	0
44	20241126	175100	44008845	875	875	875	875	0
45	20241126	175000	44008845	875	875	875	875	0
46	20241126	174900	44008845	875	875	875	875	0
47	20241126	174800	44008845	875	875	875	875	0
48	20241126	174700	44008845	875	875	875	875	0
49	20241126	174600	44008845	875	875	875	875	0
50	20241126	174500	44008845	875	875	875	875	0
51	20241126	174400	44008845	875	875	875	875	0
52	20241126	174300	44008845	875	875	875	875	0
53	20241126	174200	44008845	875	875	875	875	0
54	20241126	174100	44008845	875	875	875	875	0
55	20241126	174000	44008845	875	875	875	875	0
56	20241126	173900	44008845	875	875	875	875	0
57	20241126	173800	44008845	875	875	875	875	0
58	20241126	173700	44008845	875	875	875	875	0
59	20241126	173600	44008845	875	875	875	875	0
60	20241126	173500	44008845	875	875	875	875	0
61	20241126	173400	44008845	875	875	875	875	0
62	20241126	173300	44008845	875	875	875	875	7
63	20241126	173200	44008845	875	875	875	875	0
64	20241126	173100	44008845	875	875	875	875	0
65	20241126	173000	44008845	875	875	875	875	0
66	20241126	172900	44008845	875	875	875	875	0
67	20241126	172800	44008845	875	875	875	875	0
68	20241126	172700	44008845	875	875	875	875	0
69	20241126	172600	44008845	875	875	875	875	0
70	20241126	172500	44008845	875	875	875	875	0
71	20241126	172400	44008845	875	875	875	875	0
72	20241126	172300	44008845	875	875	875	875	0
73	20241126	172200	44008845	875	875	875	875	0
74	20241126	172100	44008845	875	875	875	875	0
75	20241126	172000	44008845	875	875	875	875	0
76	20241126	171900	44008845	875	875	875	875	0
77	20241126	171800	44008845	875	875	875	875	0
78	20241126	171700	44008845	875	875	875	875	0
79	20241126	171600	44008845	875	875	875	875	0
80	20241126	171500	44008845	875	875	875	875	0
81	20241126	171400	44008845	875	875	875	875	0
82	20241126	171300	44008845	875	875	875	875	0
83	20241126	171200	44008845	875	875	875	875	0
84	20241126	171100	44008845	875	875	875	875	0
85	20241126	171000	44008845	875	875	875	875	0
86	20241126	170900	44008845	875	875	875	875	0
87	20241126	170800	44008845	875	875	875	875	0
88	20241126	170700	44008845	875	875	875	875	0
89	20241126	170600	44008845	875	875	875	875	0
90	20241126	170500	44008845	875	875	875	875	0
91	20241126	170400	44008845	875	875	875	875	0
92	20241126	170300	44008845	875	875	875	875	7
93	20241126	170200	44008845	875	875	875	875	0
94	20241126	170100	44008845	875	875	875	875	0
95	20241126	170000	44008845	875	875	875	875	0
96	20241126	165900	44008845	875	875	875	875	0
97	20241126	165800	44008845	875	875	875	875	0
98	20241126	165700	44008845	875	875	875	875	0
99	20241126	165600	44008845	875	875	875	875	0
100	20241126	165500	44008845	875	875	875	875	0
101	20241126	165400	44008845	875	875	875	875	0
102	20241126	165300	44008845	875	875	875	875	0
103	20241126	165200	44008845	875	875	875	875	0
104	20241126	165100	44008845	875	875	875	875	0
105	20241126	165000	44008845	875	875	875	875	0
106	20241126	164900	44008845	875	875	875	875	0
107	20241126	164800	44008845	875	875	875	875	0
108	20241126	164700	44008845	875	875	875	875	0
109	20241126	164600	44008845	875	875	875	875	0
110	20241126	164500	44008845	875	875	875	875	0
111	20241126	164400	44008845	875	875	875	875	0
112	20241126	164300	44008845	875	875	875	875	0
113	20241126	164200	44008845	875	875	875	875	0
114	20241126	164100	44008845	875	875	875	875	0
115	20241126	164000	44008845	875	875	875	875	0
116	20241126	163900	44008845	875	875	875	875	0
117	20241126	163800	44008845	875	875	875	875	0
118	20241126	163700	44008845	875	875	875	875	0
119	20241126	163600	44008845	875	875	875	875	0
120	20241126	163500	44008845	875	875	875	875	0
121	20241126	163400	44008845	875	875	875	875	0
122	20241126	163300	44008845	875	875	875	875	7
123	20241126	163200	44008845	875	875	875	875	0
124	20241126	163100	44008845	875	875	875	875	0
125	20241126	163000	44008845	875	875	875	875	0
126	20241126	162900	44008845	875	875	875	875	0
127	20241126	162800	44008845	875	875	875	875	0
128	20241126	162700	44008845	875	875	875	875	0
129	20241126	162600	44008845	875	875	875	875	0
130	20241126	162500	44008845	875	875	875	875	0
131	20241126	162400	44008845	875	875	875	875	0
132	20241126	162300	44008845	875	875	875	875	0
133	20241126	162200	44008845	875	875	875	875	0
134	20241126	162100	44008845	875	875	875	875	0
135	20241126	162000	44008845	875	875	875	875	0
136	20241126	161900	44008845	875	875	875	875	0
137	20241126	161800	44008845	875	875	875	875	0
138	20241126	161700	44008845	875	875	875	875	0
139	20241126	161600	44008845	875	875	875	875	0
140	20241126	161500	44008845	875	875	875	875	0
141	20241126	161400	44008845	875	875	875	875	0
142	20241126	161300	44008845	875	875	875	875	0
143	20241126	161200	44008845	875	875	875	875	0
144	20241126	161100	44008845	875	875	875	875	0
145	20241126	161000	44008845	875	875	875	875	0
146	20241126	160900	44008845	875	875	875	875	0
147	20241126	160800	44008845	875	875	875	875	0
148	20241126	160700	44008845	875	875	875	875	0
149	20241126	160600	44008845	875	875	875	875	0
150	20241126	160500	44008845	875	875	875	875	0
151	20241126	160400	44008845	875	875	875	875	0
152	20241126	160300	44008845	875	875	875	875	7
153	20241126	160200	44008845	875	875	875	875	0
154	20241126	160100	44008845	875	875	875	875	0
155	20241126	160000	44008845	875	875	875	875	0
156	20241126	155900	44008845	875	875	875	875	0
157	20241126	155800	44008845	875	875	875	875	0
158	20241126	155700	44008845	875	875	875	875	0
159	20241126	155600	44008845	875	875	875	875	0
160	20241126	155500	44008845	875	875	875	875	0
161	20241126	155400	44008845	875	875	875	875	0
162	20241126	155300	44008845	875	875	875	875	0
163	20241126	155200	44008845	875	875	875	875	0
164	20241126	155100	44008845	875	875	875	875	0
165	20241126	155000	44008845	875	875	875	875	0
166	20241126	154900	44008845	875	875	875	875	0
167	20241126	154800	44008845	875	875	875	875	0
168	20241126	154700	44008845	875	875	875	875	0
169	20241126	154600	44008845	875	875	875	875	0
170	20241126	154500	44008845	875	875	875	875	0
171	20241126	154400	44008845	875	875	875	875	0
172	20241126	154300	44008845	875	875	875	875	0
173	20241126	154200	44008845	875	875	875	875	0
174	20241126	154100	44008845	875	875	875	875	0
175	20241126	154000	44008845	875	875	875	875	0
176	20241126	153900	44008845	875	875	875	875	0
177	20241126	153800	44008845	875	875	875	875	0
178	20241126	153700	44008845	875	875	875	875	0
179	20241126	153600	44008845	875	875	875	875	0
180	20241126	153500	44008845	875	875	875	875	0
181	20241126	153400	44008845	875	875	875	875	0
182	20241126	153300	44008845	875	875	875	875	7
183	20241126	153200	44008845	875	875	875	875	0
184	20241126	153100	44008845	875	875	875	875	0
185	20241126	153000	44008845	875	875	875	875	7
186	20241126	152900	44002720	874	874	874	874	0
187	20241126	152800	44002720	874	874	874	874	0
188	20241126	152700	44002720	874	874	874	874	0
189	20241126	152600	44002720	874	874	874	874	0
190	20241126	152500	44002720	874	874	874	874	0
191	20241126	152400	44002720	874	874	874	874	0
192	20241126	152300	44002720	874	874	874	874	0
193	20241126	152200	44002720	874	874	874	874	0
194	20241126	152100	44002720	874	874	874	874	0
195	20241126	152000	44002720	874	874	874	874	0
196	20241126	151900	44002720	874	874	874	874	0
197	20241126	151800	44002720	874	874	874	874	0
198	20241126	151700	44002720	874	874	874	874	0
199	20241126	151600	44002720	874	874	874	874	0
200	20241126	151500	44002720	874	874	874	874	0
201	20241126	151400	44002720	874	874	874	874	0
202	20241126	151300	44002720	874	874	874	874	0
203	20241126	151200	44002720	874	874	874	874	0
204	20241126	151100	44002720	874	874	874	874	0
205	20241126	151000	44002720	874	875	875	874	39
206	20241126	150900	43968611	875	875	875	875	0
207	20241126	150800	43968611	875	875	875	875	0
208	20241126	150700	43968611	875	875	875	875	0
209	20241126	150600	43968611	875	875	875	875	0
210	20241126	150500	43968611	875	875	875	875	7
211	20241126	150400	43962486	875	875	875	875	0
212	20241126	150300	43962486	875	875	875	875	1
213	20241126	150200	43961611	874	874	874	874	1
214	20241126	150100	43960737	875	875	875	875	14
215	20241126	150000	43948487	875	875	875	875	0
216	20241126	145900	43948487	875	875	875	875	0
217	20241126	145800	43948487	875	875	875	875	0
218	20241126	145700	43948487	875	875	875	875	0
219	20241126	145600	43948487	875	875	875	875	6
220	20241126	145500	43943237	875	875	875	875	6
221	20241126	145400	43937987	875	875	875	875	0
222	20241126	145300	43937987	875	875	875	875	0
223	20241126	145200	43937987	875	875	875	875	0
224	20241126	145100	43937987	875	875	875	875	0
225	20241126	145000	43937987	875	875	875	875	60
226	20241126	144900	43885487	875	875	875	875	0
227	20241126	144800	43885487	875	875	875	875	0
228	20241126	144700	43885487	875	875	875	875	10
229	20241126	144600	43876737	875	875	875	875	0
230	20241126	144500	43876737	875	875	875	875	0
231	20241126	144400	43876737	875	875	875	875	0
232	20241126	144300	43876737	875	875	875	875	0
233	20241126	144200	43876737	875	875	875	875	0
234	20241126	144100	43876737	875	875	875	875	0
235	20241126	144000	43876737	875	875	875	875	0
236	20241126	143900	43876737	875	875	875	875	0
237	20241126	143800	43876737	875	875	875	875	0
238	20241126	143700	43876737	875	875	875	875	0
239	20241126	143600	43876737	875	875	875	875	471
240	20241126	143500	43464612	875	875	875	875	100
241	20241126	143400	43377112	874	874	874	874	535
242	20241126	143300	42909522	874	874	874	874	0
243	20241126	143200	42909522	874	874	874	874	0
244	20241126	143100	42909522	874	874	874	874	6
245	20241126	143000	42904278	874	874	874	874	2474
246	20241126	142900	40742002	874	874	874	874	967
247	20241126	142800	39896844	874	874	874	874	22
248	20241126	142700	39877616	874	874	874	874	0
249	20241126	142600	39877616	874	874	874	874	1
250	20241126	142500	39876742	874	874	874	874	0
251	20241126	142400	39876742	874	874	874	874	0
252	20241126	142300	39876742	874	874	874	874	0
253	20241126	142200	39876742	874	874	874	874	0
254	20241126	142100	39876742	874	874	874	874	167
255	20241126	142000	39730784	874	874	874	874	7
256	20241126	141900	39724666	874	874	874	874	0
257	20241126	141800	39724666	874	874	874	874	0
258	20241126	141700	39724666	874	874	874	874	0
259	20241126	141600	39724666	874	874	874	874	0
260	20241126	141500	39724666	874	874	874	874	0
261	20241126	141400	39724666	874	874	874	874	7
262	20241126	141300	39718548	874	874	874	874	0
263	20241126	141200	39718548	874	874	874	874	0
264	20241126	141100	39718548	874	874	874	874	0
265	20241126	141000	39718548	874	874	874	874	1
266	20241126	140900	39717674	874	874	874	874	0
267	20241126	140800	39717674	874	874	874	874	0
268	20241126	140700	39717674	874	874	874	874	7
269	20241126	140600	39711556	871	871	871	871	0
270	20241126	140500	39711556	871	871	871	871	0
271	20241126	140400	39711556	871	871	871	871	0
272	20241126	140300	39711556	871	871	871	871	0
273	20241126	140200	39711556	871	871	871	871	0
274	20241126	140100	39711556	871	871	871	871	0
275	20241126	140000	39711556	871	871	871	871	0
276	20241126	135900	39711556	871	871	871	871	0
277	20241126	135800	39711556	871	871	871	871	30
278	20241126	135700	39685426	871	871	871	871	0
279	20241126	135600	39685426	871	871	871	871	0
280	20241126	135500	39685426	871	871	871	871	0
281	20241126	135400	39685426	871	871	871	871	0
282	20241126	135300	39685426	871	871	871	871	0
283	20241126	135200	39685426	871	871	871	871	0
284	20241126	135100	39685426	871	871	871	871	0
285	20241126	135000	39685426	871	871	871	871	0
286	20241126	134900	39685426	871	871	871	871	0
287	20241126	134800	39685426	871	871	871	871	0
288	20241126	134700	39685426	871	871	871	871	39
289	20241126	134600	39651457	874	874	874	874	0
290	20241126	134500	39651457	874	874	874	874	1
291	20241126	134400	39650583	874	874	874	874	0
292	20241126	134300	39650583	874	874	874	874	0
293	20241126	134200	39650583	874	874	874	874	0
294	20241126	134100	39650583	874	874	874	874	0
295	20241126	134000	39650583	874	874	874	874	0
296	20241126	133900	39650583	874	874	874	874	0
297	20241126	133800	39650583	874	874	874	874	0
298	20241126	133700	39650583	874	874	874	874	0
299	20241126	133600	39650583	874	874	874	874	0
300	20241126	133500	39650583	874	874	874	874	0
301	20241126	133400	39650583	874	874	874	874	0
302	20241126	133300	39650583	874	874	874	874	0
303	20241126	133200	39650583	874	874	874	874	0
304	20241126	133100	39650583	874	874	874	874	0
305	20241126	133000	39650583	874	874	874	874	5
306	20241126	132900	39646213	871	871	871	871	0
307	20241126	132800	39646213	871	871	871	871	0
308	20241126	132700	39646213	871	871	871	871	0
309	20241126	132600	39646213	871	871	871	871	0
310	20241126	132500	39646213	871	871	871	871	0
311	20241126	132400	39646213	871	871	871	871	0
312	20241126	132300	39646213	871	871	871	871	1
313	20241126	132200	39645342	874	874	874	874	0
314	20241126	132100	39645342	874	874	874	874	0
315	20241126	132000	39645342	874	874	874	874	0
316	20241126	131900	39645342	874	870	874	870	9941
317	20241126	131800	30957824	870	870	870	870	0
318	20241126	131700	30957824	870	870	870	870	0
319	20241126	131600	30957824	870	870	870	870	0
320	20241126	131500	30957824	870	870	870	870	0
321	20241126	131400	30957824	870	870	870	870	0
322	20241126	131300	30957824	870	870	870	870	0
323	20241126	131200	30957824	870	870	870	870	0
324	20241126	131100	30957824	870	870	870	870	0
325	20241126	131000	30957824	870	870	870	870	0
326	20241126	130900	30957824	870	870	870	870	0
327	20241126	130800	30957824	870	870	870	870	0
328	20241126	130700	30957824	870	870	870	870	0
329	20241126	130600	30957824	870	870	870	870	2361
330	20241126	130500	28903754	874	874	874	874	0
331	20241126	130400	28903754	874	874	874	874	0
332	20241126	130300	28903754	874	874	874	874	0
333	20241126	130200	28903754	874	874	874	874	1
334	20241126	130100	28902880	870	871	871	870	102
335	20241126	130000	28814119	872	872	872	872	20
336	20241126	125900	28796679	873	873	873	873	60
337	20241126	125800	28744299	874	874	874	874	0
338	20241126	125700	28744299	874	874	874	874	0
339	20241126	125600	28744299	874	874	874	874	0
340	20241126	125500	28744299	874	874	874	874	0
341	20241126	125400	28744299	874	874	874	874	0
342	20241126	125300	28744299	874	874	874	874	0
343	20241126	125200	28744299	874	874	874	874	0
344	20241126	125100	28744299	874	874	874	874	0
345	20241126	125000	28744299	874	874	874	874	0
346	20241126	124900	28744299	874	874	874	874	0
347	20241126	124800	28744299	874	874	874	874	0
348	20241126	124700	28744299	874	874	874	874	0
349	20241126	124600	28744299	874	874	874	874	0
350	20241126	124500	28744299	874	874	874	874	0
351	20241126	124400	28744299	874	874	874	874	0
352	20241126	124300	28744299	874	874	874	874	0
353	20241126	124200	28744299	874	874	874	874	0
354	20241126	124100	28744299	874	874	874	874	1
355	20241126	124000	28743425	870	870	870	870	0
356	20241126	123900	28743425	870	870	870	870	0
357	20241126	123800	28743425	870	870	870	870	0
358	20241126	123700	28743425	870	870	870	870	0
359	20241126	123600	28743425	870	870	870	870	0
360	20241126	123500	28743425	870	870	870	870	0
361	20241126	123400	28743425	870	870	870	870	0
362	20241126	123300	28743425	870	870	870	870	0
363	20241126	123200	28743425	870	870	870	870	0
364	20241126	123100	28743425	870	870	870	870	0
365	20241126	123000	28743425	870	870	870	870	0
366	20241126	122900	28743425	870	870	870	870	0
367	20241126	122800	28743425	870	870	870	870	0
368	20241126	122700	28743425	870	870	870	870	0
369	20241126	122600	28743425	870	870	870	870	0
370	20241126	122500	28743425	870	870	870	870	0
371	20241126	122400	28743425	870	870	870	870	0
372	20241126	122300	28743425	870	870	870	870	0
373	20241126	122200	28743425	870	870	870	870	0
374	20241126	122100	28743425	870	870	870	870	0
375	20241126	122000	28743425	870	870	870	870	0
376	20241126	121900	28743425	870	870	870	870	0
377	20241126	121800	28743425	870	870	870	870	1
378	20241126	121700	28742555	874	874	874	874	0
379	20241126	121600	28742555	874	874	874	874	0
380	20241126	121500	28742555	874	874	874	874	0
381	20241126	121400	28742555	874	874	874	874	1
382	20241126	121300	28741681	874	874	874	874	0
383	20241126	121200	28741681	874	874	874	874	0
384	20241126	121100	28741681	874	874	874	874	0
385	20241126	121000	28741681	874	874	874	874	0
386	20241126	120900	28741681	874	874	874	874	0
387	20241126	120800	28741681	874	874	874	874	0
388	20241126	120700	28741681	874	874	874	874	0
389	20241126	120600	28741681	874	874	874	874	0
390	20241126	120500	28741681	874	874	874	874	0
391	20241126	120400	28741681	874	874	874	874	0
392	20241126	120300	28741681	874	874	874	874	0
393	20241126	120200	28741681	874	874	874	874	0
394	20241126	120100	28741681	874	874	874	874	0
395	20241126	120000	28741681	874	874	874	874	0
396	20241126	115900	28741681	874	874	874	874	0
397	20241126	115800	28741681	874	874	874	874	0
398	20241126	115700	28741681	874	874	874	874	1
399	20241126	115600	28740807	870	870	870	870	0
400	20241126	115500	28740807	870	870	870	870	0
401	20241126	115400	28740807	870	870	870	870	0
402	20241126	115300	28740807	870	872	872	870	2297
403	20241126	115200	26742387	873	873	873	873	0
404	20241126	115100	26742387	873	874	874	873	124
405	20241126	115000	26634129	874	874	874	874	0
406	20241126	114900	26634129	874	874	874	874	0
407	20241126	114800	26634129	874	874	874	874	6
408	20241126	114700	26628885	873	873	873	873	0
409	20241126	114600	26628885	873	873	873	873	0
410	20241126	114500	26628885	873	873	873	873	51
411	20241126	114400	26584362	873	873	873	873	0
412	20241126	114300	26584362	873	873	873	873	0
413	20241126	114200	26584362	873	875	875	873	157
414	20241126	114100	26447067	875	875	875	875	6
415	20241126	114000	26441817	875	875	875	875	0
416	20241126	113900	26441817	875	875	875	875	889
417	20241126	113800	25663942	875	875	875	875	0
418	20241126	113700	25663942	875	875	875	875	0
419	20241126	113600	25663942	875	875	875	875	5
420	20241126	113500	25659567	875	875	875	875	0
421	20241126	113400	25659567	875	875	875	875	0
422	20241126	113300	25659567	875	875	875	875	20
423	20241126	113200	25642067	874	874	874	874	1
424	20241126	113100	25641193	875	875	875	875	19
425	20241126	113000	25624568	875	875	875	875	0
426	20241126	112900	25624568	875	875	875	875	0
427	20241126	112800	25624568	875	875	875	875	0
428	20241126	112700	25624568	875	875	875	875	0
429	20241126	112600	25624568	875	875	875	875	0
430	20241126	112500	25624568	875	875	875	875	0
431	20241126	112400	25624568	875	875	875	875	0
432	20241126	112300	25624568	875	875	875	875	0
433	20241126	112200	25624568	875	875	875	875	0
434	20241126	112100	25624568	875	875	875	875	0
435	20241126	112000	25624568	875	875	875	875	0
436	20241126	111900	25624568	875	875	875	875	0
437	20241126	111800	25624568	875	875	875	875	0
438	20241126	111700	25624568	875	875	875	875	14
439	20241126	111600	25612318	875	875	875	875	0
440	20241126	111500	25612318	875	875	875	875	0
441	20241126	111400	25612318	875	875	875	875	0
442	20241126	111300	25612318	875	875	875	875	0
443	20241126	111200	25612318	875	875	875	875	0
444	20241126	111100	25612318	875	875	875	875	0
445	20241126	111000	25612318	875	875	875	875	0
446	20241126	110900	25612318	875	875	875	875	0
447	20241126	110800	25612318	875	875	875	875	0
448	20241126	110700	25612318	875	875	875	875	7
449	20241126	110600	25606193	875	875	875	875	0
450	20241126	110500	25606193	875	875	875	875	0
451	20241126	110400	25606193	875	875	875	875	0
452	20241126	110300	25606193	875	875	875	875	0
453	20241126	110200	25606193	875	875	875	875	0
454	20241126	110100	25606193	875	875	875	875	18
455	20241126	110000	25590443	875	875	875	875	0
456	20241126	105900	25590443	875	875	875	875	0
457	20241126	105800	25590443	875	875	875	875	6
458	20241126	105700	25585193	875	875	875	875	0
459	20241126	105600	25585193	875	875	875	875	0
460	20241126	105500	25585193	875	875	875	875	0
461	20241126	105400	25585193	875	875	875	875	0
462	20241126	105300	25585193	875	875	875	875	0
463	20241126	105200	25585193	875	875	875	875	0
464	20241126	105100	25585193	875	875	875	875	6
465	20241126	105000	25579943	875	875	875	875	0
466	20241126	104900	25579943	875	875	875	875	0
467	20241126	104800	25579943	875	875	875	875	0
468	20241126	104700	25579943	875	875	875	875	0
469	20241126	104600	25579943	875	875	875	875	0
470	20241126	104500	25579943	875	875	875	875	0
471	20241126	104400	25579943	875	875	875	875	20
472	20241126	104300	25562443	873	873	873	873	4
473	20241126	104200	25558951	873	873	873	873	0
474	20241126	104100	25558951	873	873	873	873	0
475	20241126	104000	25558951	873	874	874	873	32
476	20241126	103900	25530999	875	875	875	875	0
477	20241126	103800	25530999	875	875	875	875	0
478	20241126	103700	25530999	875	875	875	875	0
479	20241126	103600	25530999	875	875	875	875	130
480	20241126	103500	25417249	875	875	875	875	1
481	20241126	103400	25416374	875	875	875	875	0
482	20241126	103300	25416374	875	875	875	875	0
483	20241126	103200	25416374	875	875	875	875	0
484	20241126	103100	25416374	875	875	875	875	0
485	20241126	103000	25416374	875	875	875	875	0
486	20241126	102900	25416374	875	875	875	875	0
487	20241126	102800	25416374	875	875	875	875	0
488	20241126	102700	25416374	875	875	875	875	0
489	20241126	102600	25416374	875	875	875	875	0
490	20241126	102500	25416374	875	875	875	875	0
491	20241126	102400	25416374	875	875	875	875	0
492	20241126	102300	25416374	875	875	875	875	0
493	20241126	102200	25416374	875	875	875	875	0
494	20241126	102100	25416374	875	875	875	875	0
495	20241126	102000	25416374	875	875	875	875	0
496	20241126	101900	25416374	875	871	875	871	1299
497	20241126	101800	24284209	870	870	870	870	346
498	20241126	101700	23983189	869	869	869	869	0
499	20241126	101600	23983189	869	869	869	869	0
500	20241126	101500	23983189	869	869	869	869	0
501	20241126	101400	23983189	869	869	869	869	0
502	20241126	101300	23983189	869	870	870	869	10431
503	20241126	101200	14918137	870	870	870	870	0
504	20241126	101100	14918137	870	870	870	870	20
505	20241126	101000	14900737	871	871	871	871	0
506	20241126	100900	14900737	871	871	871	871	0
507	20241126	100800	14900737	871	871	871	871	0
508	20241126	100700	14900737	871	871	871	871	1
509	20241126	100600	14899866	869	869	869	869	0
510	20241126	100500	14899866	869	869	869	869	10000
511	20241126	100400	6209866	869	869	869	869	25
512	20241126	100300	6188141	869	869	869	869	0
513	20241126	100200	6188141	869	869	869	869	35
514	20241126	100100	6157726	869	869	869	869	0
515	20241126	100000	6157726	869	869	869	869	0
516	20241126	095900	6157726	869	869	869	869	0
517	20241126	095800	6157726	869	869	869	869	0
518	20241126	095700	6157726	869	868	869	868	2615
519	20241126	095600	3885860	868	864	869	864	172
520	20241126	095500	3737207	869	869	869	869	0
521	20241126	095400	3737207	869	869	869	869	1
522	20241126	095300	3736338	862	866	866	862	2268
523	20241126	095200	1779823	871	865	871	865	12
524	20241126	095100	1769437	865	865	865	865	0
525	20241126	095000	1769437	865	866	866	865	104
526	20241126	094900	1679471	871	871	871	871	0
527	20241126	094800	1679471	871	871	871	871	0
528	20241126	094700	1679471	871	871	871	871	10
529	20241126	094600	1670761	871	871	871	871	0
530	20241126	094500	1670761	871	871	871	871	1
531	20241126	094400	1669890	871	871	871	871	0
532	20241126	094300	1669890	871	871	871	871	0
533	20241126	094200	1669890	871	871	871	871	10
534	20241126	094100	1661180	871	871	871	871	0
535	20241126	094000	1661180	871	871	871	871	0
536	20241126	093900	1661180	871	870	871	865	781
537	20241126	093800	983884	871	871	871	871	0
538	20241126	093700	983884	871	871	871	871	6
539	20241126	093600	978658	871	871	871	871	0
540	20241126	093500	978658	871	871	871	871	12
541	20241126	093400	968206	870	871	871	870	82
542	20241126	093300	896793	871	871	871	871	0
543	20241126	093200	896793	871	871	871	871	0
544	20241126	093100	896793	871	871	871	871	0
545	20241126	093000	896793	871	871	871	871	0
546	20241126	092900	896793	871	871	871	871	0
547	20241126	092800	896793	871	872	872	871	17
548	20241126	092700	881980	871	871	871	871	0
549	20241126	092600	881980	871	871	871	871	0
550	20241126	092500	881980	871	871	871	871	0
551	20241126	092400	881980	871	871	871	871	0
552	20241126	092300	881980	871	871	871	871	0
553	20241126	092200	881980	871	871	871	871	0
554	20241126	092100	881980	871	871	871	871	3
555	20241126	092000	879367	871	871	871	871	1
556	20241126	091900	878496	873	873	873	873	1
557	20241126	091800	877623	873	873	873	873	0
558	20241126	091700	877623	873	873	873	873	2
559	20241126	091600	875877	875	875	875	875	0
560	20241126	091500	875877	875	875	875	875	0
561	20241126	091400	875877	875	875	875	875	0
562	20241126	091300	875877	875	875	875	875	0
563	20241126	091200	875877	875	875	875	875	0
564	20241126	091100	875877	875	875	875	875	0
565	20241126	091000	875877	875	875	875	875	0
566	20241126	090900	875877	875	875	875	875	0
567	20241126	090800	875877	875	875	875	875	0
568	20241126	090700	875877	875	875	875	875	0
569	20241126	090600	875877	875	875	875	875	0
570	20241126	090500	875877	875	875	875	875	940
571	20241126	090400	53377	875	875	875	875	60
572	20241126	090300	877	877	877	877	877	0
573	20241126	090200	877	877	877	877	877	0
574	20241126	090100	877	877	877	877	877	0
575	20241126	090000	877	877	877	877	877	1