KissMeData/014160/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190000	220517647	976	976	976	976	5320
3	20241126	185900	220517647	976	976	976	976	0
4	20241126	185800	220517647	976	976	976	976	0
5	20241126	185700	220517647	976	976	976	976	0
6	20241126	185600	220517647	976	976	976	976	0
7	20241126	185500	220517647	976	976	976	976	0
8	20241126	185400	220517647	976	976	976	976	0
9	20241126	185300	220517647	976	976	976	976	0
10	20241126	185200	220517647	976	976	976	976	0
11	20241126	185100	220517647	976	976	976	976	0
12	20241126	185000	220517647	976	976	976	976	0
13	20241126	184900	220517647	976	976	976	976	0
14	20241126	184800	220517647	976	976	976	976	0
15	20241126	184700	220517647	976	976	976	976	0
16	20241126	184600	220517647	976	976	976	976	0
17	20241126	184500	220517647	976	976	976	976	0
18	20241126	184400	220517647	976	976	976	976	0
19	20241126	184300	220517647	976	976	976	976	0
20	20241126	184200	220517647	976	976	976	976	0
21	20241126	184100	220517647	976	976	976	976	0
22	20241126	184000	220517647	976	976	976	976	0
23	20241126	183900	220517647	976	976	976	976	0
24	20241126	183800	220517647	976	976	976	976	0
25	20241126	183700	220517647	976	976	976	976	0
26	20241126	183600	220517647	976	976	976	976	0
27	20241126	183500	220517647	976	976	976	976	0
28	20241126	183400	220517647	976	976	976	976	0
29	20241126	183300	220517647	976	976	976	976	0
30	20241126	183200	220517647	976	976	976	976	0
31	20241126	183100	220517647	976	976	976	976	0
32	20241126	183000	220517647	976	976	976	976	5320
33	20241126	182900	220517647	976	976	976	976	0
34	20241126	182800	220517647	976	976	976	976	0
35	20241126	182700	220517647	976	976	976	976	0
36	20241126	182600	220517647	976	976	976	976	0
37	20241126	182500	220517647	976	976	976	976	0
38	20241126	182400	220517647	976	976	976	976	0
39	20241126	182300	220517647	976	976	976	976	0
40	20241126	182200	220517647	976	976	976	976	0
41	20241126	182100	220517647	976	976	976	976	0
42	20241126	182000	220517647	976	976	976	976	0
43	20241126	181900	220517647	976	976	976	976	0
44	20241126	181800	220517647	976	976	976	976	0
45	20241126	181700	220517647	976	976	976	976	0
46	20241126	181600	220517647	976	976	976	976	0
47	20241126	181500	220517647	976	976	976	976	0
48	20241126	181400	220517647	976	976	976	976	0
49	20241126	181300	220517647	976	976	976	976	0
50	20241126	181200	220517647	976	976	976	976	0
51	20241126	181100	220517647	976	976	976	976	0
52	20241126	181000	220517647	976	976	976	976	0
53	20241126	180900	220517647	976	976	976	976	0
54	20241126	180800	220517647	976	976	976	976	0
55	20241126	180700	220517647	976	976	976	976	0
56	20241126	180600	220517647	976	976	976	976	0
57	20241126	180500	220517647	976	976	976	976	0
58	20241126	180400	220517647	976	976	976	976	0
59	20241126	180300	220517647	976	976	976	976	0
60	20241126	180200	220517647	976	976	976	976	0
61	20241126	180100	220517647	976	976	976	976	0
62	20241126	180000	220517647	976	976	976	976	5320
63	20241126	175900	220517647	976	976	976	976	0
64	20241126	175800	220517647	976	976	976	976	0
65	20241126	175700	220517647	976	976	976	976	0
66	20241126	175600	220517647	976	976	976	976	0
67	20241126	175500	220517647	976	976	976	976	0
68	20241126	175400	220517647	976	976	976	976	0
69	20241126	175300	220517647	976	976	976	976	0
70	20241126	175200	220517647	976	976	976	976	0
71	20241126	175100	220517647	976	976	976	976	0
72	20241126	175000	220517647	976	976	976	976	0
73	20241126	174900	220517647	976	976	976	976	0
74	20241126	174800	220517647	976	976	976	976	0
75	20241126	174700	220517647	976	976	976	976	0
76	20241126	174600	220517647	976	976	976	976	0
77	20241126	174500	220517647	976	976	976	976	0
78	20241126	174400	220517647	976	976	976	976	0
79	20241126	174300	220517647	976	976	976	976	0
80	20241126	174200	220517647	976	976	976	976	0
81	20241126	174100	220517647	976	976	976	976	0
82	20241126	174000	220517647	976	976	976	976	0
83	20241126	173900	220517647	976	976	976	976	0
84	20241126	173800	220517647	976	976	976	976	0
85	20241126	173700	220517647	976	976	976	976	0
86	20241126	173600	220517647	976	976	976	976	0
87	20241126	173500	220517647	976	976	976	976	0
88	20241126	173400	220517647	976	976	976	976	0
89	20241126	173300	220517647	976	976	976	976	0
90	20241126	173200	220517647	976	976	976	976	0
91	20241126	173100	220517647	976	976	976	976	0
92	20241126	173000	220517647	976	976	976	976	5320
93	20241126	172900	220517647	976	976	976	976	0
94	20241126	172800	220517647	976	976	976	976	0
95	20241126	172700	220517647	976	976	976	976	0
96	20241126	172600	220517647	976	976	976	976	0
97	20241126	172500	220517647	976	976	976	976	0
98	20241126	172400	220517647	976	976	976	976	0
99	20241126	172300	220517647	976	976	976	976	0
100	20241126	172200	220517647	976	976	976	976	0
101	20241126	172100	220517647	976	976	976	976	0
102	20241126	172000	220517647	976	976	976	976	0
103	20241126	171900	220517647	976	976	976	976	0
104	20241126	171800	220517647	976	976	976	976	0
105	20241126	171700	220517647	976	976	976	976	0
106	20241126	171600	220517647	976	976	976	976	0
107	20241126	171500	220517647	976	976	976	976	0
108	20241126	171400	220517647	976	976	976	976	0
109	20241126	171300	220517647	976	976	976	976	0
110	20241126	171200	220517647	976	976	976	976	0
111	20241126	171100	220517647	976	976	976	976	0
112	20241126	171000	220517647	976	976	976	976	0
113	20241126	170900	220517647	976	976	976	976	0
114	20241126	170800	220517647	976	976	976	976	0
115	20241126	170700	220517647	976	976	976	976	0
116	20241126	170600	220517647	976	976	976	976	0
117	20241126	170500	220517647	976	976	976	976	0
118	20241126	170400	220517647	976	976	976	976	0
119	20241126	170300	220517647	976	976	976	976	0
120	20241126	170200	220517647	976	976	976	976	0
121	20241126	170100	220517647	976	976	976	976	0
122	20241126	170000	220517647	976	976	976	976	5320
123	20241126	165900	220517647	976	976	976	976	0
124	20241126	165800	220517647	976	976	976	976	0
125	20241126	165700	220517647	976	976	976	976	0
126	20241126	165600	220517647	976	976	976	976	0
127	20241126	165500	220517647	976	976	976	976	0
128	20241126	165400	220517647	976	976	976	976	0
129	20241126	165300	220517647	976	976	976	976	0
130	20241126	165200	220517647	976	976	976	976	0
131	20241126	165100	220517647	976	976	976	976	0
132	20241126	165000	220517647	976	976	976	976	0
133	20241126	164900	220517647	976	976	976	976	0
134	20241126	164800	220517647	976	976	976	976	0
135	20241126	164700	220517647	976	976	976	976	0
136	20241126	164600	220517647	976	976	976	976	0
137	20241126	164500	220517647	976	976	976	976	0
138	20241126	164400	220517647	976	976	976	976	0
139	20241126	164300	220517647	976	976	976	976	0
140	20241126	164200	220517647	976	976	976	976	0
141	20241126	164100	220517647	976	976	976	976	0
142	20241126	164000	220517647	976	976	976	976	0
143	20241126	163900	220517647	976	976	976	976	0
144	20241126	163800	220517647	976	976	976	976	0
145	20241126	163700	220517647	976	976	976	976	0
146	20241126	163600	220517647	976	976	976	976	0
147	20241126	163500	220517647	976	976	976	976	0
148	20241126	163400	220517647	976	976	976	976	0
149	20241126	163300	220517647	976	976	976	976	0
150	20241126	163200	220517647	976	976	976	976	0
151	20241126	163100	220517647	976	976	976	976	0
152	20241126	163000	220517647	976	976	976	976	5320
153	20241126	162900	220517647	976	976	976	976	0
154	20241126	162800	220517647	976	976	976	976	0
155	20241126	162700	220517647	976	976	976	976	0
156	20241126	162600	220517647	976	976	976	976	0
157	20241126	162500	220517647	976	976	976	976	0
158	20241126	162400	220517647	976	976	976	976	0
159	20241126	162300	220517647	976	976	976	976	0
160	20241126	162200	220517647	976	976	976	976	0
161	20241126	162100	220517647	976	976	976	976	0
162	20241126	162000	220517647	976	976	976	976	0
163	20241126	161900	220517647	976	976	976	976	0
164	20241126	161800	220517647	976	976	976	976	0
165	20241126	161700	220517647	976	976	976	976	0
166	20241126	161600	220517647	976	976	976	976	0
167	20241126	161500	220517647	976	976	976	976	0
168	20241126	161400	220517647	976	976	976	976	0
169	20241126	161300	220517647	976	976	976	976	0
170	20241126	161200	220517647	976	976	976	976	0
171	20241126	161100	220517647	976	976	976	976	0
172	20241126	161000	220517647	976	976	976	976	0
173	20241126	160900	220517647	976	976	976	976	0
174	20241126	160800	220517647	976	976	976	976	0
175	20241126	160700	220517647	976	976	976	976	0
176	20241126	160600	220517647	976	976	976	976	0
177	20241126	160500	220517647	976	976	976	976	0
178	20241126	160400	220517647	976	976	976	976	0
179	20241126	160300	220517647	976	976	976	976	0
180	20241126	160200	220517647	976	976	976	976	0
181	20241126	160100	220517647	976	976	976	976	0
182	20241126	160000	220517647	976	976	976	976	5320
183	20241126	155900	220517647	976	976	976	976	0
184	20241126	155800	220517647	976	976	976	976	0
185	20241126	155700	220517647	976	976	976	976	0
186	20241126	155600	220517647	976	976	976	976	0
187	20241126	155500	220517647	976	976	976	976	0
188	20241126	155400	220517647	976	976	976	976	0
189	20241126	155300	220517647	976	976	976	976	0
190	20241126	155200	220517647	976	976	976	976	0
191	20241126	155100	220517647	976	976	976	976	0
192	20241126	155000	220517647	976	976	976	976	0
193	20241126	154900	220517647	976	976	976	976	0
194	20241126	154800	220517647	976	976	976	976	0
195	20241126	154700	220517647	976	976	976	976	0
196	20241126	154600	220517647	976	976	976	976	0
197	20241126	154500	220517647	976	976	976	976	0
198	20241126	154400	220517647	976	976	976	976	0
199	20241126	154300	220517647	976	976	976	976	0
200	20241126	154200	220517647	976	976	976	976	0
201	20241126	154100	220517647	976	976	976	976	0
202	20241126	154000	220517647	976	976	976	976	0
203	20241126	153900	220517647	976	976	976	976	0
204	20241126	153800	220517647	976	976	976	976	0
205	20241126	153700	220517647	976	976	976	976	0
206	20241126	153600	220517647	976	976	976	976	0
207	20241126	153500	220517647	976	976	976	976	0
208	20241126	153400	220517647	976	976	976	976	0
209	20241126	153300	220517647	976	976	976	976	0
210	20241126	153200	220517647	976	976	976	976	0
211	20241126	153100	220517647	976	976	976	976	0
212	20241126	153000	220517647	976	976	976	976	10640
213	20241126	152900	215325327	979	979	979	979	0
214	20241126	152800	215325327	979	979	979	979	0
215	20241126	152700	215325327	979	979	979	979	0
216	20241126	152600	215325327	979	979	979	979	0
217	20241126	152500	215325327	979	979	979	979	0
218	20241126	152400	215325327	979	979	979	979	0
219	20241126	152300	215325327	979	979	979	979	0
220	20241126	152200	215325327	979	979	979	979	0
221	20241126	152100	215325327	979	979	979	979	0
222	20241126	152000	215325327	979	979	979	979	0
223	20241126	151900	215325327	979	979	979	979	1
224	20241126	151800	215324348	978	978	978	978	0
225	20241126	151700	215324348	978	978	978	978	0
226	20241126	151600	215324348	978	978	978	978	3
227	20241126	151500	215321414	977	979	979	977	257
228	20241126	151400	215070179	979	979	979	979	4
229	20241126	151300	215066263	979	979	979	979	0
230	20241126	151200	215066263	979	979	979	979	293
231	20241126	151100	214779416	980	978	980	978	1051
232	20241126	151000	213750536	978	978	978	978	0
233	20241126	150900	213750536	978	980	980	978	102
234	20241126	150800	213650578	979	981	981	979	1100
235	20241126	150700	212573480	981	981	981	981	4
236	20241126	150600	212569556	981	981	981	981	0
237	20241126	150500	212569556	981	981	981	981	30
238	20241126	150400	212540126	981	981	981	981	0
239	20241126	150300	212540126	981	981	981	981	51
240	20241126	150200	212490095	982	982	982	982	300
241	20241126	150100	212195495	982	979	982	979	6427
242	20241126	150000	205897043	980	978	980	978	3864
243	20241126	145900	202117989	977	977	977	977	0
244	20241126	145800	202117989	977	977	977	977	300
245	20241126	145700	201824889	978	978	978	978	8
246	20241126	145600	201817065	978	978	978	978	1000
247	20241126	145500	200839065	978	978	978	978	0
248	20241126	145400	200839065	978	978	978	978	0
249	20241126	145300	200839065	978	978	978	978	0
250	20241126	145200	200839065	978	978	978	978	0
251	20241126	145100	200839065	978	978	978	978	150
252	20241126	145000	200692365	978	978	978	978	0
253	20241126	144900	200692365	978	978	978	978	0
254	20241126	144800	200692365	978	978	978	978	0
255	20241126	144700	200692365	978	978	978	978	30
256	20241126	144600	200663025	978	978	978	978	921
257	20241126	144500	199762287	978	978	978	978	0
258	20241126	144400	199762287	978	978	978	978	0
259	20241126	144300	199762287	978	978	978	978	5000
260	20241126	144200	194872287	978	978	978	978	1
261	20241126	144100	194871309	978	978	978	978	3
262	20241126	144000	194868375	978	978	978	978	0
263	20241126	143900	194868375	978	978	978	978	0
264	20241126	143800	194868375	978	978	978	978	0
265	20241126	143700	194868375	978	978	978	978	0
266	20241126	143600	194868375	978	978	978	978	1
267	20241126	143500	194867397	977	977	977	977	250
268	20241126	143400	194623147	978	978	978	978	0
269	20241126	143300	194623147	978	978	978	978	0
270	20241126	143200	194623147	978	978	979	978	5171
271	20241126	143100	189564913	978	978	978	978	0
272	20241126	143000	189564913	978	978	978	978	0
273	20241126	142900	189564913	978	978	978	978	0
274	20241126	142800	189564913	978	977	978	977	651
275	20241126	142700	188928885	978	978	978	978	140
276	20241126	142600	188791965	978	978	978	978	700
277	20241126	142500	188107365	978	978	978	978	0
278	20241126	142400	188107365	978	978	978	978	218
279	20241126	142300	187894161	979	979	979	979	0
280	20241126	142200	187894161	979	979	979	979	0
281	20241126	142100	187894161	979	979	979	979	0
282	20241126	142000	187894161	979	979	979	979	0
283	20241126	141900	187894161	979	979	979	979	100
284	20241126	141800	187796261	979	979	979	979	1
285	20241126	141700	187795282	979	979	979	979	0
286	20241126	141600	187795282	979	979	979	979	0
287	20241126	141500	187795282	979	979	979	979	1
288	20241126	141400	187794303	977	977	977	977	50
289	20241126	141300	187745453	977	977	977	977	1
290	20241126	141200	187744476	978	978	978	978	0
291	20241126	141100	187744476	978	978	978	978	0
292	20241126	141000	187744476	978	978	978	978	289
293	20241126	140900	187461834	978	978	978	978	11
294	20241126	140800	187451076	977	977	977	977	0
295	20241126	140700	187451076	977	977	977	977	0
296	20241126	140600	187451076	977	977	977	977	0
297	20241126	140500	187451076	977	977	977	977	0
298	20241126	140400	187451076	977	977	977	977	700
299	20241126	140300	186767176	979	979	979	979	0
300	20241126	140200	186767176	979	979	979	979	0
301	20241126	140100	186767176	979	979	979	979	0
302	20241126	140000	186767176	979	979	979	979	0
303	20241126	135900	186767176	979	979	979	979	66
304	20241126	135800	186702562	979	979	979	979	673
305	20241126	135700	186043695	980	980	980	980	0
306	20241126	135600	186043695	980	980	980	980	1
307	20241126	135500	186042715	979	979	979	979	806
308	20241126	135400	185253641	979	979	979	979	0
309	20241126	135300	185253641	979	979	979	979	39
310	20241126	135200	185215460	979	976	979	976	13578
311	20241126	135100	171948318	976	976	976	976	38
312	20241126	135000	171911230	976	976	976	976	0
313	20241126	134900	171911230	976	975	976	975	109
314	20241126	134800	171804916	975	975	975	975	4
315	20241126	134700	171801016	976	976	976	976	38
316	20241126	134600	171763928	976	976	976	976	0
317	20241126	134500	171763928	976	976	976	976	59
318	20241126	134400	171706344	976	976	976	976	7
319	20241126	134300	171699512	976	976	976	976	0
320	20241126	134200	171699512	976	976	976	976	38
321	20241126	134100	171662424	976	976	976	976	0
322	20241126	134000	171662424	976	976	976	976	39
323	20241126	133900	171624360	976	976	976	976	0
324	20241126	133800	171624360	976	976	976	976	38
325	20241126	133700	171587272	976	976	976	976	0
326	20241126	133600	171587272	976	976	976	976	39
327	20241126	133500	171549208	976	976	976	976	0
328	20241126	133400	171549208	976	976	976	976	44
329	20241126	133300	171506264	976	976	976	976	0
330	20241126	133200	171506264	976	976	976	976	39
331	20241126	133100	171468200	976	976	976	976	18
332	20241126	133000	171450632	975	975	975	975	1
333	20241126	132900	171449657	976	975	976	975	58
334	20241126	132800	171393069	976	976	976	976	1
335	20241126	132700	171392093	974	974	974	974	0
336	20241126	132600	171392093	974	974	974	974	0
337	20241126	132500	171392093	974	976	976	974	138
338	20241126	132400	171257605	976	976	976	976	0
339	20241126	132300	171257605	976	976	976	976	39
340	20241126	132200	171219541	976	976	976	976	0
341	20241126	132100	171219541	976	976	976	976	39
342	20241126	132000	171181477	976	976	976	976	100
343	20241126	131900	171083877	976	976	976	976	139
344	20241126	131800	170948213	976	976	976	976	5
345	20241126	131700	170943333	976	976	976	976	38
346	20241126	131600	170906245	976	976	976	976	0
347	20241126	131500	170906245	976	976	976	976	0
348	20241126	131400	170906245	976	976	976	976	39
349	20241126	131300	170868181	975	975	975	975	200
350	20241126	131200	170673181	977	977	977	977	38
351	20241126	131100	170636055	977	977	977	977	0
352	20241126	131000	170636055	977	977	977	977	39
353	20241126	130900	170597952	977	977	977	977	0
354	20241126	130800	170597952	977	977	977	977	38
355	20241126	130700	170560826	977	976	977	976	1681
356	20241126	130600	168920169	977	977	977	977	39
357	20241126	130500	168882066	976	976	976	976	31
358	20241126	130400	168851810	977	977	977	977	38
359	20241126	130300	168814684	977	977	977	977	0
360	20241126	130200	168814684	977	977	977	977	0
361	20241126	130100	168814684	977	977	977	977	39
362	20241126	130000	168776581	977	977	977	977	0
363	20241126	125900	168776581	977	977	977	977	38
364	20241126	125800	168739455	977	977	977	977	0
365	20241126	125700	168739455	977	977	977	977	39
366	20241126	125600	168701352	977	977	977	977	136
367	20241126	125500	168568480	977	977	977	977	38
368	20241126	125400	168531354	977	977	977	977	0
369	20241126	125300	168531354	977	979	979	977	1215
370	20241126	125200	167344221	979	979	979	979	0
371	20241126	125100	167344221	979	979	979	979	38
372	20241126	125000	167307019	979	979	979	979	0
373	20241126	124900	167307019	979	979	979	979	39
374	20241126	124800	167268838	979	979	979	979	0
375	20241126	124700	167268838	979	979	979	979	0
376	20241126	124600	167268838	979	979	979	979	38
377	20241126	124500	167231636	979	979	979	979	0
378	20241126	124400	167231636	979	979	979	979	39
379	20241126	124300	167193455	979	979	979	979	0
380	20241126	124200	167193455	979	979	979	979	42
381	20241126	124100	167152337	979	979	979	979	280
382	20241126	124000	166878217	979	976	979	976	7164
383	20241126	123900	159881355	975	972	975	972	1816
384	20241126	123800	158111121	974	974	974	974	871
385	20241126	123700	157262767	974	974	974	974	0
386	20241126	123600	157262767	974	974	974	974	43
387	20241126	123500	157220885	974	974	974	974	0
388	20241126	123400	157220885	974	974	974	974	0
389	20241126	123300	157220885	974	973	974	973	43
390	20241126	123200	157179008	974	974	974	974	0
391	20241126	123100	157179008	974	973	974	973	1046
392	20241126	123000	156161112	973	973	973	973	1
393	20241126	122900	156160139	973	973	973	973	39
394	20241126	122800	156122192	973	973	973	973	0
395	20241126	122700	156122192	973	973	973	973	38
396	20241126	122600	156085218	972	972	972	972	0
397	20241126	122500	156085218	972	973	973	972	989
398	20241126	122400	155123871	973	973	973	973	0
399	20241126	122300	155123871	973	973	973	973	58
400	20241126	122200	155067437	973	973	973	973	0
401	20241126	122100	155067437	973	973	973	973	0
402	20241126	122000	155067437	973	973	973	973	40
403	20241126	121900	155028517	969	969	969	969	1
404	20241126	121800	155027548	973	973	973	973	38
405	20241126	121700	154990574	973	973	973	973	0
406	20241126	121600	154990574	973	973	973	973	39
407	20241126	121500	154952627	974	974	974	974	0
408	20241126	121400	154952627	974	974	974	974	38
409	20241126	121300	154915615	974	974	974	974	1
410	20241126	121200	154914641	973	973	973	973	2186
411	20241126	121100	152787663	974	974	974	974	1
412	20241126	121000	152786689	973	970	973	970	3705
413	20241126	120900	149185155	969	969	969	969	7113
414	20241126	120800	142292658	969	969	969	969	39
415	20241126	120700	142254867	970	970	970	970	0
416	20241126	120600	142254867	970	970	970	970	0
417	20241126	120500	142254867	970	970	970	970	38
418	20241126	120400	142218007	970	969	970	969	301
419	20241126	120300	141926337	968	965	968	965	10368
420	20241126	120200	131901108	960	967	967	960	30000
421	20241126	120100	103024943	974	976	976	964	15738
422	20241126	120000	87812671	974	974	974	974	0
423	20241126	115900	87812671	974	974	974	974	0
424	20241126	115800	87812671	974	974	974	974	0
425	20241126	115700	87812671	974	974	974	974	0
426	20241126	115600	87812671	974	974	974	974	2
427	20241126	115500	87810723	976	976	976	976	39
428	20241126	115400	87772659	976	976	976	976	0
429	20241126	115300	87772659	976	976	976	976	0
430	20241126	115200	87772659	976	976	976	976	38
431	20241126	115100	87735571	976	976	976	976	0
432	20241126	115000	87735571	976	976	976	976	40
433	20241126	114900	87696531	973	973	973	973	0
434	20241126	114800	87696531	973	973	973	973	0
435	20241126	114700	87696531	973	973	973	973	0
436	20241126	114600	87696531	973	973	973	973	0
437	20241126	114500	87696531	973	973	973	973	0
438	20241126	114400	87696531	973	973	973	973	0
439	20241126	114300	87696531	973	973	973	973	0
440	20241126	114200	87696531	973	976	976	973	48
441	20241126	114100	87649710	976	976	976	976	0
442	20241126	114000	87649710	976	976	976	976	0
443	20241126	113900	87649710	976	976	976	976	38
444	20241126	113800	87612622	976	976	976	976	0
445	20241126	113700	87612622	976	975	976	975	1746
446	20241126	113600	85908892	975	975	975	975	0
447	20241126	113500	85908892	975	975	975	975	38
448	20241126	113400	85871842	975	975	975	975	0
449	20241126	113300	85871842	975	975	975	975	39
450	20241126	113200	85833817	975	975	975	975	10
451	20241126	113100	85824067	976	976	976	976	38
452	20241126	113000	85786979	976	976	976	976	0
453	20241126	112900	85786979	976	976	976	976	94
454	20241126	112800	85695235	976	976	976	976	1
455	20241126	112700	85694259	970	970	970	970	0
456	20241126	112600	85694259	970	970	970	970	0
457	20241126	112500	85694259	970	970	970	970	0
458	20241126	112400	85694259	970	970	970	970	0
459	20241126	112300	85694259	970	970	970	970	86
460	20241126	112200	85610839	977	977	977	977	38
461	20241126	112100	85573713	977	977	977	977	0
462	20241126	112000	85573713	977	977	977	977	39
463	20241126	111900	85535610	977	977	977	977	1000
464	20241126	111800	84558610	977	977	977	977	38
465	20241126	111700	84521484	977	977	977	977	0
466	20241126	111600	84521484	977	977	977	977	39
467	20241126	111500	84483381	976	976	976	976	1000
468	20241126	111400	83507381	976	975	976	975	5935
469	20241126	111300	77718353	974	974	974	974	1000
470	20241126	111200	76744353	975	975	975	975	27
471	20241126	111100	76718028	975	975	975	975	39
472	20241126	111000	76680003	975	975	975	975	1
473	20241126	110900	76679028	974	974	974	974	100
474	20241126	110800	76581628	974	974	974	974	0
475	20241126	110700	76581628	974	972	974	972	2762
476	20241126	110600	73892255	972	972	972	972	0
477	20241126	110500	73892255	972	972	972	972	39
478	20241126	110400	73854347	972	972	972	963	20348
479	20241126	110300	54224075	973	972	973	972	2871
480	20241126	110200	51431370	972	972	972	972	26
481	20241126	110100	51406098	973	973	973	973	41
482	20241126	110000	51366205	973	973	973	973	0
483	20241126	105900	51366205	973	973	973	973	38
484	20241126	105800	51329231	973	973	973	973	0
485	20241126	105700	51329231	973	973	973	973	0
486	20241126	105600	51329231	973	973	973	973	39
487	20241126	105500	51291284	973	973	973	973	0
488	20241126	105400	51291284	973	973	973	973	38
489	20241126	105300	51254310	973	973	973	973	82
490	20241126	105200	51174524	973	973	973	973	39
491	20241126	105100	51136577	973	973	973	973	0
492	20241126	105000	51136577	973	973	973	973	38
493	20241126	104900	51099603	973	973	973	973	0
494	20241126	104800	51099603	973	973	973	973	39
495	20241126	104700	51061656	973	973	973	973	0
496	20241126	104600	51061656	973	973	973	973	38
497	20241126	104500	51024682	973	973	973	973	50
498	20241126	104400	50976032	973	973	973	973	30
499	20241126	104300	50946842	973	973	973	973	39
500	20241126	104200	50908895	973	973	973	973	0
501	20241126	104100	50908895	973	973	973	973	38
502	20241126	104000	50871921	973	973	973	973	0
503	20241126	103900	50871921	973	973	973	973	119
504	20241126	103800	50756134	973	973	973	973	0
505	20241126	103700	50756134	973	972	973	972	38
506	20241126	103600	50719162	972	972	972	972	0
507	20241126	103500	50719162	972	972	972	972	39
508	20241126	103400	50681254	971	971	971	971	0
509	20241126	103300	50681254	971	971	971	971	38
510	20241126	103200	50644356	970	970	970	970	0
511	20241126	103100	50644356	970	970	970	970	39
512	20241126	103000	50606526	969	970	970	962	22311
513	20241126	102900	29073741	971	971	971	971	200
514	20241126	102800	28879541	973	973	973	973	38
515	20241126	102700	28842567	973	973	973	973	0
516	20241126	102600	28842567	973	973	973	973	39
517	20241126	102500	28804620	973	973	973	973	0
518	20241126	102400	28804620	973	973	973	973	69
519	20241126	102300	28737483	971	971	971	971	11
520	20241126	102200	28726802	973	973	973	973	39
521	20241126	102100	28688855	973	973	973	973	0
522	20241126	102000	28688855	973	973	973	973	39
523	20241126	101900	28650908	973	973	973	973	0
524	20241126	101800	28650908	973	973	973	973	1
525	20241126	101700	28649935	970	970	970	970	0
526	20241126	101600	28649935	970	970	970	970	1
527	20241126	101500	28648965	970	973	973	970	39
528	20241126	101400	28611021	973	973	973	973	0
529	20241126	101300	28611021	973	971	973	971	71
530	20241126	101200	28541997	972	972	972	972	0
531	20241126	101100	28541997	972	972	972	972	38
532	20241126	101000	28505061	971	971	971	971	0
533	20241126	100900	28505061	971	970	971	970	20
534	20241126	100800	28485651	967	967	967	967	0
535	20241126	100700	28485651	967	972	972	967	6131
536	20241126	100600	22547241	971	971	971	971	19
537	20241126	100500	22528792	973	973	973	972	114
538	20241126	100400	22417943	973	973	973	973	0
539	20241126	100300	22417943	973	973	973	973	39
540	20241126	100200	22379996	973	973	973	973	41
541	20241126	100100	22340103	974	973	974	973	16
542	20241126	100000	22324534	973	973	973	973	0
543	20241126	095900	22324534	973	973	973	973	0
544	20241126	095800	22324534	973	973	973	973	21
545	20241126	095700	22304101	973	973	973	973	10
546	20241126	095600	22294371	974	974	974	974	64
547	20241126	095500	22232035	975	975	975	975	0
548	20241126	095400	22232035	975	975	975	975	38
549	20241126	095300	22194985	975	975	975	975	0
550	20241126	095200	22194985	975	975	975	975	49
551	20241126	095100	22147210	975	974	975	974	102
552	20241126	095000	22047762	971	972	972	971	469
553	20241126	094900	21592325	972	972	972	972	200
554	20241126	094800	21397925	971	971	971	971	80
555	20241126	094700	21320245	971	971	971	971	72
556	20241126	094600	21250333	972	972	972	972	0
557	20241126	094500	21250333	972	972	972	972	1401
558	20241126	094400	19888561	973	973	973	973	38
559	20241126	094300	19851587	975	975	975	975	0
560	20241126	094200	19851587	975	975	975	975	1
561	20241126	094100	19850612	975	975	975	975	40
562	20241126	094000	19811612	975	975	975	975	1
563	20241126	093900	19810637	975	975	975	975	200
564	20241126	093800	19615637	975	975	975	975	1
565	20241126	093700	19614662	971	972	972	971	141
566	20241126	093600	19477660	975	975	975	975	2
567	20241126	093500	19475710	975	975	975	975	43
568	20241126	093400	19433785	975	975	975	975	23
569	20241126	093300	19411360	975	975	975	975	10
570	20241126	093200	19401610	975	975	975	975	0
571	20241126	093100	19401610	975	975	975	975	870
572	20241126	093000	18553360	975	975	975	975	0
573	20241126	092900	18553360	975	975	975	975	41
574	20241126	092800	18513385	975	976	976	975	1005
575	20241126	092700	17533505	977	972	977	965	5173
576	20241126	092600	12507990	974	973	974	973	717
577	20241126	092500	11810348	973	973	973	973	0
578	20241126	092400	11810348	973	973	973	973	0
579	20241126	092300	11810348	973	973	973	973	0
580	20241126	092200	11810348	973	973	973	973	10
581	20241126	092100	11800618	973	973	973	973	43
582	20241126	092000	11758779	973	973	973	973	0
583	20241126	091900	11758779	973	972	973	972	60
584	20241126	091800	11700449	972	971	972	971	5251
585	20241126	091700	6601698	970	970	970	970	140
586	20241126	091600	6465898	970	969	971	969	834
587	20241126	091500	5657601	971	969	971	969	101
588	20241126	091400	5559730	970	970	970	970	0
589	20241126	091300	5559730	970	970	970	970	5
590	20241126	091200	5554880	971	971	971	971	53
591	20241126	091100	5503417	971	971	971	971	0
592	20241126	091000	5503417	971	971	971	971	2
593	20241126	090900	5501475	970	969	970	969	300
594	20241126	090800	5210717	969	965	969	965	201
595	20241126	090700	5016748	969	969	969	969	0
596	20241126	090600	5016748	969	969	969	969	425
597	20241126	090500	4604923	969	968	969	963	3114
598	20241126	090400	1599576	969	969	969	969	199
599	20241126	090300	1406745	966	966	966	966	140
600	20241126	090200	1271505	966	966	966	966	0
601	20241126	090100	1271505	966	966	966	966	0
602	20241126	090000	1271505	966	967	968	966	1315