KissMeData/065770/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194600	121519119	990	990	990	990	1000
3	20241126	194500	121519119	990	990	990	990	0
4	20241126	194400	121519119	990	990	990	990	0
5	20241126	194300	121519119	990	990	990	990	0
6	20241126	194200	121519119	990	990	990	990	0
7	20241126	194100	121519119	990	990	990	990	0
8	20241126	194000	121519119	990	990	990	990	0
9	20241126	193900	121519119	990	990	990	990	0
10	20241126	193800	121519119	990	990	990	990	0
11	20241126	193700	121519119	990	990	990	990	0
12	20241126	193600	121519119	990	990	990	990	0
13	20241126	193500	121519119	990	990	990	990	0
14	20241126	193400	121519119	990	990	990	990	0
15	20241126	193300	121519119	990	990	990	990	0
16	20241126	193200	121519119	990	990	990	990	0
17	20241126	193100	121519119	990	990	990	990	0
18	20241126	193000	121519119	990	990	990	990	0
19	20241126	192900	121519119	990	990	990	990	0
20	20241126	192800	121519119	990	990	990	990	0
21	20241126	192700	121519119	990	990	990	990	0
22	20241126	192600	121519119	990	990	990	990	0
23	20241126	192500	121519119	990	990	990	990	0
24	20241126	192400	121519119	990	990	990	990	0
25	20241126	192300	121519119	990	990	990	990	0
26	20241126	192200	121519119	990	990	990	990	0
27	20241126	192100	121519119	990	990	990	990	0
28	20241126	192000	121519119	990	990	990	990	0
29	20241126	191900	121519119	990	990	990	990	0
30	20241126	191800	121519119	990	990	990	990	0
31	20241126	191700	121519119	990	990	990	990	0
32	20241126	191600	121519119	990	990	990	990	1000
33	20241126	191500	121519119	990	990	990	990	0
34	20241126	191400	121519119	990	990	990	990	0
35	20241126	191300	121519119	990	990	990	990	0
36	20241126	191200	121519119	990	990	990	990	0
37	20241126	191100	121519119	990	990	990	990	0
38	20241126	191000	121519119	990	990	990	990	0
39	20241126	190900	121519119	990	990	990	990	0
40	20241126	190800	121519119	990	990	990	990	0
41	20241126	190700	121519119	990	990	990	990	0
42	20241126	190600	121519119	990	990	990	990	0
43	20241126	190500	121519119	990	990	990	990	0
44	20241126	190400	121519119	990	990	990	990	0
45	20241126	190300	121519119	990	990	990	990	0
46	20241126	190200	121519119	990	990	990	990	0
47	20241126	190100	121519119	990	990	990	990	0
48	20241126	190000	121519119	990	990	990	990	0
49	20241126	185900	121519119	990	990	990	990	0
50	20241126	185800	121519119	990	990	990	990	0
51	20241126	185700	121519119	990	990	990	990	0
52	20241126	185600	121519119	990	990	990	990	0
53	20241126	185500	121519119	990	990	990	990	0
54	20241126	185400	121519119	990	990	990	990	0
55	20241126	185300	121519119	990	990	990	990	0
56	20241126	185200	121519119	990	990	990	990	0
57	20241126	185100	121519119	990	990	990	990	0
58	20241126	185000	121519119	990	990	990	990	0
59	20241126	184900	121519119	990	990	990	990	0
60	20241126	184800	121519119	990	990	990	990	0
61	20241126	184700	121519119	990	990	990	990	0
62	20241126	184600	121519119	990	990	990	990	1000
63	20241126	184500	121519119	990	990	990	990	0
64	20241126	184400	121519119	990	990	990	990	0
65	20241126	184300	121519119	990	990	990	990	0
66	20241126	184200	121519119	990	990	990	990	0
67	20241126	184100	121519119	990	990	990	990	0
68	20241126	184000	121519119	990	990	990	990	0
69	20241126	183900	121519119	990	990	990	990	0
70	20241126	183800	121519119	990	990	990	990	0
71	20241126	183700	121519119	990	990	990	990	0
72	20241126	183600	121519119	990	990	990	990	0
73	20241126	183500	121519119	990	990	990	990	0
74	20241126	183400	121519119	990	990	990	990	0
75	20241126	183300	121519119	990	990	990	990	0
76	20241126	183200	121519119	990	990	990	990	0
77	20241126	183100	121519119	990	990	990	990	0
78	20241126	183000	121519119	990	990	990	990	0
79	20241126	182900	121519119	990	990	990	990	0
80	20241126	182800	121519119	990	990	990	990	0
81	20241126	182700	121519119	990	990	990	990	0
82	20241126	182600	121519119	990	990	990	990	0
83	20241126	182500	121519119	990	990	990	990	0
84	20241126	182400	121519119	990	990	990	990	0
85	20241126	182300	121519119	990	990	990	990	0
86	20241126	182200	121519119	990	990	990	990	0
87	20241126	182100	121519119	990	990	990	990	0
88	20241126	182000	121519119	990	990	990	990	0
89	20241126	181900	121519119	990	990	990	990	0
90	20241126	181800	121519119	990	990	990	990	0
91	20241126	181700	121519119	990	990	990	990	0
92	20241126	181600	121519119	990	990	990	990	1000
93	20241126	181500	121519119	990	990	990	990	0
94	20241126	181400	121519119	990	990	990	990	0
95	20241126	181300	121519119	990	990	990	990	0
96	20241126	181200	121519119	990	990	990	990	0
97	20241126	181100	121519119	990	990	990	990	0
98	20241126	181000	121519119	990	990	990	990	0
99	20241126	180900	121519119	990	990	990	990	0
100	20241126	180800	121519119	990	990	990	990	0
101	20241126	180700	121519119	990	990	990	990	0
102	20241126	180600	121519119	990	990	990	990	0
103	20241126	180500	121519119	990	990	990	990	0
104	20241126	180400	121519119	990	990	990	990	0
105	20241126	180300	121519119	990	990	990	990	0
106	20241126	180200	121519119	990	990	990	990	0
107	20241126	180100	121519119	990	990	990	990	0
108	20241126	180000	121519119	990	990	990	990	0
109	20241126	175900	121519119	990	990	990	990	0
110	20241126	175800	121519119	990	990	990	990	0
111	20241126	175700	121519119	990	990	990	990	0
112	20241126	175600	121519119	990	990	990	990	0
113	20241126	175500	121519119	990	990	990	990	0
114	20241126	175400	121519119	990	990	990	990	0
115	20241126	175300	121519119	990	990	990	990	0
116	20241126	175200	121519119	990	990	990	990	0
117	20241126	175100	121519119	990	990	990	990	0
118	20241126	175000	121519119	990	990	990	990	0
119	20241126	174900	121519119	990	990	990	990	0
120	20241126	174800	121519119	990	990	990	990	0
121	20241126	174700	121519119	990	990	990	990	0
122	20241126	174600	121519119	990	990	990	990	1000
123	20241126	174500	121519119	990	990	990	990	0
124	20241126	174400	121519119	990	990	990	990	0
125	20241126	174300	121519119	990	990	990	990	0
126	20241126	174200	121519119	990	990	990	990	0
127	20241126	174100	121519119	990	990	990	990	0
128	20241126	174000	121519119	990	990	990	990	0
129	20241126	173900	121519119	990	990	990	990	0
130	20241126	173800	121519119	990	990	990	990	0
131	20241126	173700	121519119	990	990	990	990	0
132	20241126	173600	121519119	990	990	990	990	0
133	20241126	173500	121519119	990	990	990	990	0
134	20241126	173400	121519119	990	990	990	990	0
135	20241126	173300	121519119	990	990	990	990	0
136	20241126	173200	121519119	990	990	990	990	0
137	20241126	173100	121519119	990	990	990	990	0
138	20241126	173000	121519119	990	990	990	990	0
139	20241126	172900	121519119	990	990	990	990	0
140	20241126	172800	121519119	990	990	990	990	0
141	20241126	172700	121519119	990	990	990	990	0
142	20241126	172600	121519119	990	990	990	990	0
143	20241126	172500	121519119	990	990	990	990	0
144	20241126	172400	121519119	990	990	990	990	0
145	20241126	172300	121519119	990	990	990	990	0
146	20241126	172200	121519119	990	990	990	990	0
147	20241126	172100	121519119	990	990	990	990	0
148	20241126	172000	121519119	990	990	990	990	0
149	20241126	171900	121519119	990	990	990	990	0
150	20241126	171800	121519119	990	990	990	990	0
151	20241126	171700	121519119	990	990	990	990	0
152	20241126	171600	121519119	990	990	990	990	1000
153	20241126	171500	121519119	990	990	990	990	0
154	20241126	171400	121519119	990	990	990	990	0
155	20241126	171300	121519119	990	990	990	990	0
156	20241126	171200	121519119	990	990	990	990	0
157	20241126	171100	121519119	990	990	990	990	0
158	20241126	171000	121519119	990	990	990	990	0
159	20241126	170900	121519119	990	990	990	990	0
160	20241126	170800	121519119	990	990	990	990	0
161	20241126	170700	121519119	990	990	990	990	0
162	20241126	170600	121519119	990	990	990	990	0
163	20241126	170500	121519119	990	990	990	990	0
164	20241126	170400	121519119	990	990	990	990	0
165	20241126	170300	121519119	990	990	990	990	0
166	20241126	170200	121519119	990	990	990	990	0
167	20241126	170100	121519119	990	990	990	990	0
168	20241126	170000	121519119	990	990	990	990	0
169	20241126	165900	121519119	990	990	990	990	0
170	20241126	165800	121519119	990	990	990	990	0
171	20241126	165700	121519119	990	990	990	990	0
172	20241126	165600	121519119	990	990	990	990	0
173	20241126	165500	121519119	990	990	990	990	0
174	20241126	165400	121519119	990	990	990	990	0
175	20241126	165300	121519119	990	990	990	990	0
176	20241126	165200	121519119	990	990	990	990	0
177	20241126	165100	121519119	990	990	990	990	0
178	20241126	165000	121519119	990	990	990	990	0
179	20241126	164900	121519119	990	990	990	990	0
180	20241126	164800	121519119	990	990	990	990	0
181	20241126	164700	121519119	990	990	990	990	0
182	20241126	164600	121519119	990	990	990	990	1000
183	20241126	164500	121519119	990	990	990	990	0
184	20241126	164400	121519119	990	990	990	990	0
185	20241126	164300	121519119	990	990	990	990	0
186	20241126	164200	121519119	990	990	990	990	0
187	20241126	164100	121519119	990	990	990	990	0
188	20241126	164000	121519119	990	990	990	990	0
189	20241126	163900	121519119	990	990	990	990	0
190	20241126	163800	121519119	990	990	990	990	0
191	20241126	163700	121519119	990	990	990	990	0
192	20241126	163600	121519119	990	990	990	990	0
193	20241126	163500	121519119	990	990	990	990	0
194	20241126	163400	121519119	990	990	990	990	0
195	20241126	163300	121519119	990	990	990	990	0
196	20241126	163200	121519119	990	990	990	990	0
197	20241126	163100	121519119	990	990	990	990	0
198	20241126	163000	121519119	990	990	990	990	0
199	20241126	162900	121519119	990	990	990	990	0
200	20241126	162800	121519119	990	990	990	990	0
201	20241126	162700	121519119	990	990	990	990	0
202	20241126	162600	121519119	990	990	990	990	0
203	20241126	162500	121519119	990	990	990	990	0
204	20241126	162400	121519119	990	990	990	990	0
205	20241126	162300	121519119	990	990	990	990	0
206	20241126	162200	121519119	990	990	990	990	0
207	20241126	162100	121519119	990	990	990	990	0
208	20241126	162000	121519119	990	990	990	990	0
209	20241126	161900	121519119	990	990	990	990	0
210	20241126	161800	121519119	990	990	990	990	0
211	20241126	161700	121519119	990	990	990	990	0
212	20241126	161600	121519119	990	990	990	990	1000
213	20241126	161500	121519119	990	990	990	990	0
214	20241126	161400	121519119	990	990	990	990	0
215	20241126	161300	121519119	990	990	990	990	0
216	20241126	161200	121519119	990	990	990	990	0
217	20241126	161100	121519119	990	990	990	990	0
218	20241126	161000	121519119	990	990	990	990	0
219	20241126	160900	121519119	990	990	990	990	0
220	20241126	160800	121519119	990	990	990	990	0
221	20241126	160700	121519119	990	990	990	990	0
222	20241126	160600	121519119	990	990	990	990	0
223	20241126	160500	121519119	990	990	990	990	0
224	20241126	160400	121519119	990	990	990	990	0
225	20241126	160300	121519119	990	990	990	990	0
226	20241126	160200	121519119	990	990	990	990	0
227	20241126	160100	121519119	990	990	990	990	0
228	20241126	160000	121519119	990	990	990	990	0
229	20241126	155900	121519119	990	990	990	990	0
230	20241126	155800	121519119	990	990	990	990	0
231	20241126	155700	121519119	990	990	990	990	0
232	20241126	155600	121519119	990	990	990	990	0
233	20241126	155500	121519119	990	990	990	990	0
234	20241126	155400	121519119	990	990	990	990	0
235	20241126	155300	121519119	990	990	990	990	0
236	20241126	155200	121519119	990	990	990	990	0
237	20241126	155100	121519119	990	990	990	990	0
238	20241126	155000	121519119	990	990	990	990	0
239	20241126	154900	121519119	990	990	990	990	0
240	20241126	154800	121519119	990	990	990	990	0
241	20241126	154700	121519119	990	990	990	990	0
242	20241126	154600	121519119	990	990	990	990	1000
243	20241126	154500	121519119	990	990	990	990	0
244	20241126	154400	121519119	990	990	990	990	0
245	20241126	154300	121519119	990	990	990	990	0
246	20241126	154200	121519119	990	990	990	990	0
247	20241126	154100	121519119	990	990	990	990	0
248	20241126	154000	121519119	990	990	990	990	0
249	20241126	153900	121519119	990	990	990	990	0
250	20241126	153800	121519119	990	990	990	990	0
251	20241126	153700	121519119	990	990	990	990	0
252	20241126	153600	121519119	990	990	990	990	0
253	20241126	153500	121519119	990	990	990	990	0
254	20241126	153400	121519119	990	990	990	990	0
255	20241126	153300	121519119	990	990	990	990	0
256	20241126	153200	121519119	990	990	990	990	0
257	20241126	153100	121519119	990	990	990	990	0
258	20241126	153000	121519119	990	990	990	990	1000
259	20241126	152900	120529119	990	990	990	990	0
260	20241126	152800	120529119	990	990	990	990	0
261	20241126	152700	120529119	990	990	990	990	0
262	20241126	152600	120529119	990	990	990	990	0
263	20241126	152500	120529119	990	990	990	990	0
264	20241126	152400	120529119	990	990	990	990	0
265	20241126	152300	120529119	990	990	990	990	0
266	20241126	152200	120529119	990	990	990	990	0
267	20241126	152100	120529119	990	990	990	990	0
268	20241126	152000	120529119	990	990	990	990	0
269	20241126	151900	120529119	990	990	990	990	0
270	20241126	151800	120529119	990	990	990	990	0
271	20241126	151700	120529119	990	990	990	990	1
272	20241126	151600	120528129	990	990	990	990	0
273	20241126	151500	120528129	990	990	990	990	10
274	20241126	151400	120518229	990	990	990	990	5
275	20241126	151300	120513279	991	991	991	991	0
276	20241126	151200	120513279	991	991	991	991	0
277	20241126	151100	120513279	991	991	991	991	0
278	20241126	151000	120513279	991	991	991	991	0
279	20241126	150900	120513279	991	991	991	991	0
280	20241126	150800	120513279	991	991	991	991	0
281	20241126	150700	120513279	991	991	991	991	0
282	20241126	150600	120513279	991	991	991	991	0
283	20241126	150500	120513279	991	991	991	991	0
284	20241126	150400	120513279	991	991	991	991	10
285	20241126	150300	120503369	991	991	991	991	0
286	20241126	150200	120503369	991	991	991	991	10
287	20241126	150100	120493459	992	992	992	992	0
288	20241126	150000	120493459	992	992	992	992	420
289	20241126	145900	120076819	992	994	994	992	3023
290	20241126	145800	117078001	992	990	992	990	2293
291	20241126	145700	114803355	990	990	990	990	7
292	20241126	145600	114796425	990	989	990	989	2
293	20241126	145500	114794446	990	988	990	988	4001
294	20241126	145400	110833570	978	990	995	978	1528
295	20241126	145300	109320991	990	979	990	979	1000
296	20241126	145200	108335958	978	978	978	978	0
297	20241126	145100	108335958	978	977	978	977	56
298	20241126	145000	108281195	978	978	978	978	0
299	20241126	144900	108281195	978	978	978	978	20
300	20241126	144800	108261635	979	979	979	979	0
301	20241126	144700	108261635	979	979	979	979	0
302	20241126	144600	108261635	979	979	979	979	0
303	20241126	144500	108261635	979	979	979	979	0
304	20241126	144400	108261635	979	979	979	979	0
305	20241126	144300	108261635	979	978	979	978	2
306	20241126	144200	108259678	979	979	979	979	0
307	20241126	144100	108259678	979	972	979	967	7
308	20241126	144000	108252858	971	972	972	971	9
309	20241126	143900	108244111	974	961	974	961	274
310	20241126	143800	107980748	961	961	961	961	4
311	20241126	143700	107976904	961	957	961	957	1324
312	20241126	143600	106707965	957	957	957	957	1
313	20241126	143500	106707008	957	957	957	957	1
314	20241126	143400	106706051	957	957	957	957	1
315	20241126	143300	106705094	957	957	957	957	1
316	20241126	143200	106704137	958	958	958	958	0
317	20241126	143100	106704137	958	958	958	958	1
318	20241126	143000	106703179	958	958	958	958	1
319	20241126	142900	106702221	958	958	958	958	1
320	20241126	142800	106701263	958	958	958	958	1
321	20241126	142700	106700305	958	958	958	958	1
322	20241126	142600	106699347	958	958	958	958	8
323	20241126	142500	106691683	958	958	958	958	0
324	20241126	142400	106691683	958	958	958	958	1
325	20241126	142300	106690725	958	958	958	958	1
326	20241126	142200	106689767	958	958	958	958	2
327	20241126	142100	106687851	958	958	958	958	1
328	20241126	142000	106686893	958	958	958	958	1
329	20241126	141900	106685935	958	958	958	958	1
330	20241126	141800	106684977	958	958	958	958	0
331	20241126	141700	106684977	958	958	958	958	1
332	20241126	141600	106684019	958	958	958	958	1
333	20241126	141500	106683061	958	958	958	958	1
334	20241126	141400	106682103	958	958	958	958	1
335	20241126	141300	106681145	958	952	958	952	41
336	20241126	141200	106642107	958	958	958	958	0
337	20241126	141100	106642107	958	958	958	958	458
338	20241126	141000	106203343	958	958	958	958	1
339	20241126	140900	106202385	958	957	958	957	104
340	20241126	140800	106102856	957	956	957	956	441
341	20241126	140700	105681259	956	956	956	956	1
342	20241126	140600	105680303	956	956	956	956	1
343	20241126	140500	105679347	956	956	956	956	0
344	20241126	140400	105679347	956	956	956	956	1
345	20241126	140300	105678391	956	956	956	956	1
346	20241126	140200	105677435	956	956	956	956	1
347	20241126	140100	105676479	956	956	956	956	1
348	20241126	140000	105675523	956	956	956	956	1
349	20241126	135900	105674567	956	956	956	956	1
350	20241126	135800	105673611	956	956	956	956	0
351	20241126	135700	105673611	956	956	956	956	1
352	20241126	135600	105672655	956	956	956	956	1
353	20241126	135500	105671699	956	956	956	956	1
354	20241126	135400	105670743	956	956	956	956	1
355	20241126	135300	105669787	956	956	956	956	1
356	20241126	135200	105668831	956	956	956	956	1
357	20241126	135100	105667875	956	956	956	956	5
358	20241126	135000	105663095	956	956	956	956	1
359	20241126	134900	105662139	956	956	956	956	1
360	20241126	134800	105661183	956	956	956	956	1
361	20241126	134700	105660227	956	956	956	956	1
362	20241126	134600	105659271	956	956	956	956	1
363	20241126	134500	105658315	956	956	956	956	1
364	20241126	134400	105657359	956	956	956	956	0
365	20241126	134300	105657359	956	956	956	956	1
366	20241126	134200	105656403	956	956	956	956	1
367	20241126	134100	105655447	956	956	956	956	1
368	20241126	134000	105654491	956	956	956	956	1
369	20241126	133900	105653535	956	956	956	956	1
370	20241126	133800	105652579	956	956	956	956	1
371	20241126	133700	105651623	956	956	956	956	0
372	20241126	133600	105651623	956	956	956	956	1
373	20241126	133500	105650667	956	956	956	956	1
374	20241126	133400	105649711	956	956	956	956	1
375	20241126	133300	105648755	956	956	956	956	1
376	20241126	133200	105647799	954	954	954	954	1
377	20241126	133100	105646845	952	950	952	950	340
378	20241126	133000	105323843	950	950	950	950	0
379	20241126	132900	105323843	950	950	950	950	2
380	20241126	132800	105321943	950	950	950	950	1
381	20241126	132700	105320993	950	950	950	950	1
382	20241126	132600	105320043	950	950	950	950	1
383	20241126	132500	105319093	950	950	950	950	1
384	20241126	132400	105318143	950	950	950	950	1
385	20241126	132300	105317193	940	947	947	940	792
386	20241126	132200	104572648	957	957	957	957	1
387	20241126	132100	104571691	957	957	957	957	1
388	20241126	132000	104570734	957	957	957	957	1
389	20241126	131900	104569777	957	957	957	957	1
390	20241126	131800	104568820	957	957	957	957	1
391	20241126	131700	104567863	957	957	957	957	1
392	20241126	131600	104566906	957	957	957	957	0
393	20241126	131500	104566906	957	957	957	957	1
394	20241126	131400	104565949	957	957	957	957	1
395	20241126	131300	104564992	957	957	957	957	1
396	20241126	131200	104564035	957	957	957	957	1
397	20241126	131100	104563078	957	957	957	957	1
398	20241126	131000	104562121	957	957	957	957	5
399	20241126	130900	104557336	957	957	957	957	6
400	20241126	130800	104551594	957	957	957	957	1
401	20241126	130700	104550637	957	957	957	957	1
402	20241126	130600	104549680	957	957	957	957	1
403	20241126	130500	104548723	957	957	957	957	1
404	20241126	130400	104547766	957	957	957	957	1
405	20241126	130300	104546809	957	957	957	957	0
406	20241126	130200	104546809	957	957	957	957	1
407	20241126	130100	104545852	957	957	957	957	1
408	20241126	130000	104544895	957	957	957	957	1
409	20241126	125900	104543938	957	957	957	957	1
410	20241126	125800	104542981	957	957	957	957	1
411	20241126	125700	104542024	957	957	957	957	2
412	20241126	125600	104540110	957	957	957	957	0
413	20241126	125500	104540110	957	957	957	957	1
414	20241126	125400	104539153	957	956	957	956	2
415	20241126	125300	104537240	954	954	954	954	1
416	20241126	125200	104536286	952	952	952	952	1
417	20241126	125100	104535334	950	950	950	940	1001
418	20241126	125000	103590407	957	957	957	957	1
419	20241126	124900	103589450	957	957	957	957	0
420	20241126	124800	103589450	957	957	957	957	1
421	20241126	124700	103588493	957	957	957	957	1
422	20241126	124600	103587536	957	957	957	957	1
423	20241126	124500	103586579	957	957	957	957	1
424	20241126	124400	103585622	957	951	957	950	1401
425	20241126	124300	102254565	957	957	957	957	1
426	20241126	124200	102253608	957	957	957	957	284
427	20241126	124100	101981820	957	957	957	957	1
428	20241126	124000	101980863	957	957	957	957	1
429	20241126	123900	101979906	957	954	957	954	3
430	20241126	123800	101977039	952	950	952	950	346
431	20241126	123700	101648337	950	950	950	950	1
432	20241126	123600	101647387	950	950	950	950	2
433	20241126	123500	101645487	940	942	942	940	3475
434	20241126	123400	98375726	942	951	951	941	3654
435	20241126	123300	94930926	951	952	952	951	156
436	20241126	123200	94782507	960	960	960	960	144
437	20241126	123100	94644267	960	960	960	960	1
438	20241126	123000	94643307	960	953	960	952	45
439	20241126	122900	94600430	961	961	961	961	1
440	20241126	122800	94599469	961	961	961	961	0
441	20241126	122700	94599469	961	961	961	961	1
442	20241126	122600	94598508	961	961	961	961	285
443	20241126	122500	94324623	961	961	961	961	1
444	20241126	122400	94323662	961	961	961	961	1
445	20241126	122300	94322701	961	961	961	961	1
446	20241126	122200	94321740	961	961	961	961	1
447	20241126	122100	94320779	961	961	961	961	0
448	20241126	122000	94320779	961	957	961	957	14
449	20241126	121900	94307373	957	957	957	957	1
450	20241126	121800	94306416	957	957	957	957	2
451	20241126	121700	94304502	957	957	957	957	1
452	20241126	121600	94303545	957	957	957	957	1
453	20241126	121500	94302588	957	957	957	957	1
454	20241126	121400	94301631	957	957	957	957	0
455	20241126	121300	94301631	957	957	957	957	4
456	20241126	121200	94297803	957	957	957	957	1
457	20241126	121100	94296846	957	957	957	957	1
458	20241126	121000	94295889	957	957	957	957	285
459	20241126	120900	94023144	957	957	957	957	1
460	20241126	120800	94022187	957	957	957	957	0
461	20241126	120700	94022187	957	957	957	957	1
462	20241126	120600	94021230	957	957	957	957	1
463	20241126	120500	94020273	957	951	957	951	242
464	20241126	120400	93790005	952	952	952	952	4
465	20241126	120300	93786197	957	957	957	957	2
466	20241126	120200	93784283	962	962	962	962	1
467	20241126	120100	93783321	962	962	962	962	0
468	20241126	120000	93783321	962	954	962	951	6919
469	20241126	115900	87192966	963	963	963	963	1
470	20241126	115800	87192003	963	963	963	963	1
471	20241126	115700	87191040	963	963	963	963	2
472	20241126	115600	87189114	963	963	963	963	1
473	20241126	115500	87188151	963	963	963	963	1
474	20241126	115400	87187188	963	963	963	963	284
475	20241126	115300	86913696	963	963	963	963	1
476	20241126	115200	86912733	962	962	962	962	1
477	20241126	115100	86911771	962	962	962	962	1
478	20241126	115000	86910809	962	962	962	962	1
479	20241126	114900	86909847	962	962	962	962	1
480	20241126	114800	86908885	962	962	962	962	1
481	20241126	114700	86907923	962	962	962	962	0
482	20241126	114600	86907923	962	962	962	962	27
483	20241126	114500	86881949	962	962	962	962	1
484	20241126	114400	86880987	962	962	962	962	1
485	20241126	114300	86880025	962	962	962	962	1
486	20241126	114200	86879063	962	961	962	961	209
487	20241126	114100	86678049	961	961	961	961	1
488	20241126	114000	86677088	963	963	963	963	0
489	20241126	113900	86677088	963	958	963	952	8810
490	20241126	113800	78270547	959	966	966	958	894
491	20241126	113700	77409698	966	966	966	966	1
492	20241126	113600	77408732	966	966	966	966	1
493	20241126	113500	77407766	966	966	966	966	1
494	20241126	113400	77406800	966	966	966	966	1
495	20241126	113300	77405834	966	966	966	966	0
496	20241126	113200	77405834	966	966	966	966	1
497	20241126	113100	77404868	966	966	966	966	1
498	20241126	113000	77403902	966	966	966	966	1
499	20241126	112900	77402936	966	966	966	966	1
500	20241126	112800	77401970	965	965	965	965	1
501	20241126	112700	77401005	965	966	966	959	177
502	20241126	112600	77230146	965	965	965	965	100
503	20241126	112500	77133646	965	965	965	965	1
504	20241126	112400	77132681	965	965	965	965	1
505	20241126	112300	77131716	965	965	965	965	1
506	20241126	112200	77130751	964	965	966	955	785
507	20241126	112100	76378028	965	965	965	965	1
508	20241126	112000	76377063	965	965	965	965	1
509	20241126	111900	76376098	965	965	965	965	0
510	20241126	111800	76376098	965	965	965	965	1
511	20241126	111700	76375133	965	965	965	965	1
512	20241126	111600	76374168	965	965	965	965	1
513	20241126	111500	76373203	965	965	965	965	1
514	20241126	111400	76372238	965	965	965	965	1
515	20241126	111300	76371273	965	965	965	965	1
516	20241126	111200	76370308	965	965	965	965	0
517	20241126	111100	76370308	965	965	965	965	1
518	20241126	111000	76369343	965	965	965	965	1
519	20241126	110900	76368378	965	965	965	965	1
520	20241126	110800	76367413	965	965	965	965	1
521	20241126	110700	76366448	965	965	965	965	1
522	20241126	110600	76365483	965	964	965	964	284
523	20241126	110500	76091431	964	964	964	964	1
524	20241126	110400	76090467	964	964	964	964	1
525	20241126	110300	76089503	965	965	965	965	1
526	20241126	110200	76088538	965	965	965	965	1
527	20241126	110100	76087573	965	965	965	965	1
528	20241126	110000	76086608	965	965	965	965	1
529	20241126	105900	76085643	965	965	965	965	0
530	20241126	105800	76085643	965	965	965	965	1
531	20241126	105700	76084678	965	965	965	965	1
532	20241126	105600	76083713	965	965	965	965	1
533	20241126	105500	76082748	965	965	965	965	1
534	20241126	105400	76081783	966	959	966	959	69
535	20241126	105300	76015605	966	966	966	966	1
536	20241126	105200	76014639	966	966	966	966	0
537	20241126	105100	76014639	966	966	966	966	1
538	20241126	105000	76013673	966	964	966	964	285
539	20241126	104900	75738711	964	964	964	964	1
540	20241126	104800	75737747	964	964	964	964	1
541	20241126	104700	75736783	964	964	964	964	1
542	20241126	104600	75735819	964	956	964	956	528
543	20241126	104500	75231043	956	964	964	954	1397
544	20241126	104400	73896426	969	964	969	964	6
545	20241126	104300	73890637	969	969	969	969	1
546	20241126	104200	73889668	969	969	969	969	1
547	20241126	104100	73888699	970	970	970	970	1
548	20241126	104000	73887729	970	971	971	970	2
549	20241126	103900	73885788	971	971	971	971	0
550	20241126	103800	73885788	971	971	971	971	0
551	20241126	103700	73885788	971	971	971	971	3
552	20241126	103600	73882875	971	971	971	971	1
553	20241126	103500	73881904	971	973	973	971	13
554	20241126	103400	73869257	971	970	973	970	289
555	20241126	103300	73588500	970	970	970	970	381
556	20241126	103200	73218930	971	971	971	971	1
557	20241126	103100	73217959	971	971	971	971	0
558	20241126	103000	73217959	971	971	971	971	1
559	20241126	102900	73216988	971	971	971	971	1
560	20241126	102800	73216017	971	970	971	970	12
561	20241126	102700	73204376	970	970	971	970	610
562	20241126	102600	72612675	970	970	970	970	1
563	20241126	102500	72611705	970	970	970	970	1
564	20241126	102400	72610735	968	963	968	963	1013
565	20241126	102300	71633884	963	963	963	963	1
566	20241126	102200	71632921	963	963	963	963	1
567	20241126	102100	71631958	962	962	962	962	1
568	20241126	102000	71630996	965	965	965	965	1
569	20241126	101900	71630031	965	965	965	965	6
570	20241126	101800	71624241	965	959	965	953	605
571	20241126	101700	71045922	959	959	959	959	0
572	20241126	101600	71045922	959	959	959	959	1
573	20241126	101500	71044963	959	959	959	959	1
574	20241126	101400	71044004	959	959	959	959	23
575	20241126	101300	71021947	959	959	959	959	1
576	20241126	101200	71020988	959	959	959	952	3059
577	20241126	101100	68107942	970	970	970	970	1
578	20241126	101000	68106972	970	970	970	970	1
579	20241126	100900	68106002	969	969	969	969	1
580	20241126	100800	68105033	961	962	970	953	2005
581	20241126	100700	66191741	971	971	971	971	1
582	20241126	100600	66190770	971	971	971	971	1
583	20241126	100500	66189799	971	971	971	971	1
584	20241126	100400	66188828	971	971	971	971	0
585	20241126	100300	66188828	971	971	971	971	1
586	20241126	100200	66187857	971	966	971	966	285
587	20241126	100100	65911731	966	966	966	966	1
588	20241126	100000	65910765	966	966	966	966	1
589	20241126	095900	65909799	966	966	966	966	652
590	20241126	095800	65279967	966	966	966	966	2
591	20241126	095700	65278035	965	965	965	965	957
592	20241126	095600	64354530	966	966	966	966	1
593	20241126	095500	64353564	966	965	966	965	1293
594	20241126	095400	63105818	965	965	965	965	1
595	20241126	095300	63104853	966	966	966	966	1
596	20241126	095200	63103887	966	966	966	966	1
597	20241126	095100	63102921	966	966	966	966	1
598	20241126	095000	63101955	966	966	966	965	17
599	20241126	094900	63085534	957	966	966	957	21
600	20241126	094800	63065365	966	966	966	966	1
601	20241126	094700	63064399	965	965	965	965	1
602	20241126	094600	63063434	965	958	965	958	293
603	20241126	094500	62781663	958	954	958	954	32
604	20241126	094400	62751127	958	958	958	958	2
605	20241126	094300	62749211	959	959	959	959	300
606	20241126	094200	62461511	959	958	959	951	6553
607	20241126	094100	56221794	964	963	964	957	178
608	20241126	094000	56050870	964	964	964	964	1
609	20241126	093900	56049906	965	964	965	963	1545
610	20241126	093800	54561349	965	965	965	965	8
611	20241126	093700	54553629	965	965	965	965	8
612	20241126	093600	54545909	965	965	965	965	7
613	20241126	093500	54539154	965	965	965	965	10
614	20241126	093400	54529504	965	963	965	963	88
615	20241126	093300	54444748	963	963	963	963	8
616	20241126	093200	54437044	963	963	963	963	8
617	20241126	093100	54429340	963	963	963	963	8
618	20241126	093000	54421636	963	963	963	957	184
619	20241126	092900	54245044	963	973	973	963	9
620	20241126	092800	54236297	971	973	973	971	9
621	20241126	092700	54227542	971	972	973	971	283
622	20241126	092600	53952447	971	972	972	971	8
623	20241126	092500	53944672	971	972	972	971	16
624	20241126	092400	53929121	971	972	972	971	3
625	20241126	092300	53926206	971	972	972	971	8
626	20241126	092200	53918431	972	972	972	972	8
627	20241126	092100	53910655	971	971	971	971	1008
628	20241126	092000	52931887	971	971	971	971	8
629	20241126	091900	52924119	971	971	971	971	508
630	20241126	091800	52430851	971	958	971	958	229
631	20241126	091700	52211139	958	959	959	951	2352
632	20241126	091600	49974116	959	970	970	955	3421
633	20241126	091500	46703499	968	972	972	956	15650
634	20241126	091400	31622271	971	972	972	965	1347
635	20241126	091300	30322372	972	972	972	971	8
636	20241126	091200	30314597	972	971	973	967	419
637	20241126	091100	29909345	974	975	975	974	7
638	20241126	091000	29902525	975	975	975	966	47
639	20241126	090900	29856965	975	968	975	966	2544
640	20241126	090800	27399209	975	966	976	966	19
641	20241126	090700	27380702	965	991	991	965	9237
642	20241126	090600	18373714	991	992	992	980	2028
643	20241126	090500	16385953	991	991	995	980	5137
644	20241126	090400	11326037	991	986	991	978	2515
645	20241126	090300	8859673	986	977	986	976	5689
646	20241126	090200	3295643	978	988	988	966	22
647	20241126	090100	3274207	965	966	992	962	2057
648	20241126	090000	1276885	961	957	961	957	1217