KissMeData/013720/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	185900	102964709	925	925	925	925	753
3	20241126	185800	102964709	925	925	925	925	0
4	20241126	185700	102964709	925	925	925	925	0
5	20241126	185600	102964709	925	925	925	925	0
6	20241126	185500	102964709	925	925	925	925	0
7	20241126	185400	102964709	925	925	925	925	0
8	20241126	185300	102964709	925	925	925	925	0
9	20241126	185200	102964709	925	925	925	925	0
10	20241126	185100	102964709	925	925	925	925	0
11	20241126	185000	102964709	925	925	925	925	0
12	20241126	184900	102964709	925	925	925	925	0
13	20241126	184800	102964709	925	925	925	925	0
14	20241126	184700	102964709	925	925	925	925	0
15	20241126	184600	102964709	925	925	925	925	0
16	20241126	184500	102964709	925	925	925	925	0
17	20241126	184400	102964709	925	925	925	925	0
18	20241126	184300	102964709	925	925	925	925	0
19	20241126	184200	102964709	925	925	925	925	0
20	20241126	184100	102964709	925	925	925	925	0
21	20241126	184000	102964709	925	925	925	925	0
22	20241126	183900	102964709	925	925	925	925	0
23	20241126	183800	102964709	925	925	925	925	0
24	20241126	183700	102964709	925	925	925	925	0
25	20241126	183600	102964709	925	925	925	925	0
26	20241126	183500	102964709	925	925	925	925	0
27	20241126	183400	102964709	925	925	925	925	0
28	20241126	183300	102964709	925	925	925	925	0
29	20241126	183200	102964709	925	925	925	925	0
30	20241126	183100	102964709	925	925	925	925	0
31	20241126	183000	102964709	925	925	925	925	0
32	20241126	182900	102964709	925	925	925	925	753
33	20241126	182800	102964709	925	925	925	925	0
34	20241126	182700	102964709	925	925	925	925	0
35	20241126	182600	102964709	925	925	925	925	0
36	20241126	182500	102964709	925	925	925	925	0
37	20241126	182400	102964709	925	925	925	925	0
38	20241126	182300	102964709	925	925	925	925	0
39	20241126	182200	102964709	925	925	925	925	0
40	20241126	182100	102964709	925	925	925	925	0
41	20241126	182000	102964709	925	925	925	925	0
42	20241126	181900	102964709	925	925	925	925	0
43	20241126	181800	102964709	925	925	925	925	0
44	20241126	181700	102964709	925	925	925	925	0
45	20241126	181600	102964709	925	925	925	925	0
46	20241126	181500	102964709	925	925	925	925	0
47	20241126	181400	102964709	925	925	925	925	0
48	20241126	181300	102964709	925	925	925	925	0
49	20241126	181200	102964709	925	925	925	925	0
50	20241126	181100	102964709	925	925	925	925	0
51	20241126	181000	102964709	925	925	925	925	0
52	20241126	180900	102964709	925	925	925	925	0
53	20241126	180800	102964709	925	925	925	925	0
54	20241126	180700	102964709	925	925	925	925	0
55	20241126	180600	102964709	925	925	925	925	0
56	20241126	180500	102964709	925	925	925	925	0
57	20241126	180400	102964709	925	925	925	925	0
58	20241126	180300	102964709	925	925	925	925	0
59	20241126	180200	102964709	925	925	925	925	0
60	20241126	180100	102964709	925	925	925	925	0
61	20241126	180000	102964709	925	925	925	925	0
62	20241126	175900	102964709	925	925	925	925	753
63	20241126	175800	102964709	925	925	925	925	0
64	20241126	175700	102964709	925	925	925	925	0
65	20241126	175600	102964709	925	925	925	925	0
66	20241126	175500	102964709	925	925	925	925	0
67	20241126	175400	102964709	925	925	925	925	0
68	20241126	175300	102964709	925	925	925	925	0
69	20241126	175200	102964709	925	925	925	925	0
70	20241126	175100	102964709	925	925	925	925	0
71	20241126	175000	102964709	925	925	925	925	0
72	20241126	174900	102964709	925	925	925	925	0
73	20241126	174800	102964709	925	925	925	925	0
74	20241126	174700	102964709	925	925	925	925	0
75	20241126	174600	102964709	925	925	925	925	0
76	20241126	174500	102964709	925	925	925	925	0
77	20241126	174400	102964709	925	925	925	925	0
78	20241126	174300	102964709	925	925	925	925	0
79	20241126	174200	102964709	925	925	925	925	0
80	20241126	174100	102964709	925	925	925	925	0
81	20241126	174000	102964709	925	925	925	925	0
82	20241126	173900	102964709	925	925	925	925	0
83	20241126	173800	102964709	925	925	925	925	0
84	20241126	173700	102964709	925	925	925	925	0
85	20241126	173600	102964709	925	925	925	925	0
86	20241126	173500	102964709	925	925	925	925	0
87	20241126	173400	102964709	925	925	925	925	0
88	20241126	173300	102964709	925	925	925	925	0
89	20241126	173200	102964709	925	925	925	925	0
90	20241126	173100	102964709	925	925	925	925	0
91	20241126	173000	102964709	925	925	925	925	0
92	20241126	172900	102964709	925	925	925	925	753
93	20241126	172800	102964709	925	925	925	925	0
94	20241126	172700	102964709	925	925	925	925	0
95	20241126	172600	102964709	925	925	925	925	0
96	20241126	172500	102964709	925	925	925	925	0
97	20241126	172400	102964709	925	925	925	925	0
98	20241126	172300	102964709	925	925	925	925	0
99	20241126	172200	102964709	925	925	925	925	0
100	20241126	172100	102964709	925	925	925	925	0
101	20241126	172000	102964709	925	925	925	925	0
102	20241126	171900	102964709	925	925	925	925	0
103	20241126	171800	102964709	925	925	925	925	0
104	20241126	171700	102964709	925	925	925	925	0
105	20241126	171600	102964709	925	925	925	925	0
106	20241126	171500	102964709	925	925	925	925	0
107	20241126	171400	102964709	925	925	925	925	0
108	20241126	171300	102964709	925	925	925	925	0
109	20241126	171200	102964709	925	925	925	925	0
110	20241126	171100	102964709	925	925	925	925	0
111	20241126	171000	102964709	925	925	925	925	0
112	20241126	170900	102964709	925	925	925	925	0
113	20241126	170800	102964709	925	925	925	925	0
114	20241126	170700	102964709	925	925	925	925	0
115	20241126	170600	102964709	925	925	925	925	0
116	20241126	170500	102964709	925	925	925	925	0
117	20241126	170400	102964709	925	925	925	925	0
118	20241126	170300	102964709	925	925	925	925	0
119	20241126	170200	102964709	925	925	925	925	0
120	20241126	170100	102964709	925	925	925	925	0
121	20241126	170000	102964709	925	925	925	925	0
122	20241126	165900	102964709	925	925	925	925	753
123	20241126	165800	102964709	925	925	925	925	0
124	20241126	165700	102964709	925	925	925	925	0
125	20241126	165600	102964709	925	925	925	925	0
126	20241126	165500	102964709	925	925	925	925	0
127	20241126	165400	102964709	925	925	925	925	0
128	20241126	165300	102964709	925	925	925	925	0
129	20241126	165200	102964709	925	925	925	925	0
130	20241126	165100	102964709	925	925	925	925	0
131	20241126	165000	102964709	925	925	925	925	0
132	20241126	164900	102964709	925	925	925	925	0
133	20241126	164800	102964709	925	925	925	925	0
134	20241126	164700	102964709	925	925	925	925	0
135	20241126	164600	102964709	925	925	925	925	0
136	20241126	164500	102964709	925	925	925	925	0
137	20241126	164400	102964709	925	925	925	925	0
138	20241126	164300	102964709	925	925	925	925	0
139	20241126	164200	102964709	925	925	925	925	0
140	20241126	164100	102964709	925	925	925	925	0
141	20241126	164000	102964709	925	925	925	925	0
142	20241126	163900	102964709	925	925	925	925	0
143	20241126	163800	102964709	925	925	925	925	0
144	20241126	163700	102964709	925	925	925	925	0
145	20241126	163600	102964709	925	925	925	925	0
146	20241126	163500	102964709	925	925	925	925	0
147	20241126	163400	102964709	925	925	925	925	0
148	20241126	163300	102964709	925	925	925	925	0
149	20241126	163200	102964709	925	925	925	925	0
150	20241126	163100	102964709	925	925	925	925	0
151	20241126	163000	102964709	925	925	925	925	0
152	20241126	162900	102964709	925	925	925	925	753
153	20241126	162800	102964709	925	925	925	925	0
154	20241126	162700	102964709	925	925	925	925	0
155	20241126	162600	102964709	925	925	925	925	0
156	20241126	162500	102964709	925	925	925	925	0
157	20241126	162400	102964709	925	925	925	925	0
158	20241126	162300	102964709	925	925	925	925	0
159	20241126	162200	102964709	925	925	925	925	0
160	20241126	162100	102964709	925	925	925	925	0
161	20241126	162000	102964709	925	925	925	925	0
162	20241126	161900	102964709	925	925	925	925	0
163	20241126	161800	102964709	925	925	925	925	0
164	20241126	161700	102964709	925	925	925	925	0
165	20241126	161600	102964709	925	925	925	925	0
166	20241126	161500	102964709	925	925	925	925	0
167	20241126	161400	102964709	925	925	925	925	0
168	20241126	161300	102964709	925	925	925	925	0
169	20241126	161200	102964709	925	925	925	925	0
170	20241126	161100	102964709	925	925	925	925	0
171	20241126	161000	102964709	925	925	925	925	0
172	20241126	160900	102964709	925	925	925	925	0
173	20241126	160800	102964709	925	925	925	925	0
174	20241126	160700	102964709	925	925	925	925	0
175	20241126	160600	102964709	925	925	925	925	0
176	20241126	160500	102964709	925	925	925	925	0
177	20241126	160400	102964709	925	925	925	925	0
178	20241126	160300	102964709	925	925	925	925	0
179	20241126	160200	102964709	925	925	925	925	0
180	20241126	160100	102964709	925	925	925	925	0
181	20241126	160000	102964709	925	925	925	925	0
182	20241126	155900	102964709	925	925	925	925	753
183	20241126	155800	102964709	925	925	925	925	0
184	20241126	155700	102964709	925	925	925	925	0
185	20241126	155600	102964709	925	925	925	925	0
186	20241126	155500	102964709	925	925	925	925	0
187	20241126	155400	102964709	925	925	925	925	0
188	20241126	155300	102964709	925	925	925	925	0
189	20241126	155200	102964709	925	925	925	925	0
190	20241126	155100	102964709	925	925	925	925	0
191	20241126	155000	102964709	925	925	925	925	0
192	20241126	154900	102964709	925	925	925	925	0
193	20241126	154800	102964709	925	925	925	925	0
194	20241126	154700	102964709	925	925	925	925	0
195	20241126	154600	102964709	925	925	925	925	0
196	20241126	154500	102964709	925	925	925	925	0
197	20241126	154400	102964709	925	925	925	925	0
198	20241126	154300	102964709	925	925	925	925	0
199	20241126	154200	102964709	925	925	925	925	0
200	20241126	154100	102964709	925	925	925	925	0
201	20241126	154000	102964709	925	925	925	925	0
202	20241126	153900	102964709	925	925	925	925	0
203	20241126	153800	102964709	925	925	925	925	0
204	20241126	153700	102964709	925	925	925	925	0
205	20241126	153600	102964709	925	925	925	925	0
206	20241126	153500	102964709	925	925	925	925	0
207	20241126	153400	102964709	925	925	925	925	0
208	20241126	153300	102964709	925	925	925	925	0
209	20241126	153200	102964709	925	925	925	925	0
210	20241126	153100	102964709	925	925	925	925	0
211	20241126	153000	102964709	925	925	925	925	753
212	20241126	152900	102268184	925	925	925	925	0
213	20241126	152800	102268184	925	925	925	925	0
214	20241126	152700	102268184	925	925	925	925	0
215	20241126	152600	102268184	925	925	925	925	0
216	20241126	152500	102268184	925	925	925	925	0
217	20241126	152400	102268184	925	925	925	925	0
218	20241126	152300	102268184	925	925	925	925	0
219	20241126	152200	102268184	925	925	925	925	0
220	20241126	152100	102268184	925	925	925	925	0
221	20241126	152000	102268184	925	925	925	925	0
222	20241126	151900	102268184	925	925	925	925	39
223	20241126	151800	102232109	925	925	925	925	240
224	20241126	151700	102010109	925	925	925	925	87
225	20241126	151600	101929634	925	925	925	925	0
226	20241126	151500	101929634	925	925	925	925	0
227	20241126	151400	101929634	925	925	925	925	135
228	20241126	151300	101804759	925	925	925	925	0
229	20241126	151200	101804759	925	925	925	925	0
230	20241126	151100	101804759	925	924	925	924	143
231	20241126	151000	101672617	924	924	924	924	1
232	20241126	150900	101671693	924	924	924	924	2590
233	20241126	150800	99278533	924	924	924	924	0
234	20241126	150700	99278533	924	924	924	924	25
235	20241126	150600	99255433	924	924	924	924	0
236	20241126	150500	99255433	924	924	924	924	99
237	20241126	150400	99163957	924	924	924	924	0
238	20241126	150300	99163957	924	924	924	924	155
239	20241126	150200	99020737	918	918	918	918	0
240	20241126	150100	99020737	918	918	918	918	0
241	20241126	150000	99020737	918	918	918	918	0
242	20241126	145900	99020737	918	918	918	918	0
243	20241126	145800	99020737	918	918	918	918	0
244	20241126	145700	99020737	918	918	918	918	0
245	20241126	145600	99020737	918	918	918	918	0
246	20241126	145500	99020737	918	918	918	918	0
247	20241126	145400	99020737	918	918	918	918	0
248	20241126	145300	99020737	918	918	918	918	49
249	20241126	145200	98975755	918	918	918	918	11
250	20241126	145100	98965657	918	918	918	918	0
251	20241126	145000	98965657	918	920	920	918	940
252	20241126	144900	98101843	920	921	921	920	516
253	20241126	144800	97626888	923	923	923	923	0
254	20241126	144700	97626888	923	923	923	923	27
255	20241126	144600	97601967	924	924	924	924	0
256	20241126	144500	97601967	924	924	924	924	159
257	20241126	144400	97455051	923	923	923	923	0
258	20241126	144300	97455051	923	923	923	923	0
259	20241126	144200	97455051	923	923	923	923	0
260	20241126	144100	97455051	923	923	923	923	0
261	20241126	144000	97455051	923	923	923	923	0
262	20241126	143900	97455051	923	923	923	923	118
263	20241126	143800	97346137	923	923	923	923	0
264	20241126	143700	97346137	923	923	923	923	0
265	20241126	143600	97346137	923	923	923	923	0
266	20241126	143500	97346137	923	923	923	923	45
267	20241126	143400	97304602	923	923	923	923	0
268	20241126	143300	97304602	923	923	923	923	0
269	20241126	143200	97304602	923	923	923	923	0
270	20241126	143100	97304602	923	923	923	923	0
271	20241126	143000	97304602	923	923	923	923	0
272	20241126	142900	97304602	923	923	923	923	101
273	20241126	142800	97211379	922	922	922	922	0
274	20241126	142700	97211379	922	922	922	922	0
275	20241126	142600	97211379	922	922	922	922	0
276	20241126	142500	97211379	922	922	922	922	224
277	20241126	142400	97004851	922	922	922	922	18
278	20241126	142300	96988255	923	923	923	923	0
279	20241126	142200	96988255	923	923	923	923	0
280	20241126	142100	96988255	923	923	923	923	168
281	20241126	142000	96833191	922	922	922	922	0
282	20241126	141900	96833191	922	922	922	922	0
283	20241126	141800	96833191	922	922	922	922	0
284	20241126	141700	96833191	922	922	922	922	0
285	20241126	141600	96833191	922	922	922	922	0
286	20241126	141500	96833191	922	922	922	922	26
287	20241126	141400	96809219	923	923	923	923	0
288	20241126	141300	96809219	923	923	923	923	241
289	20241126	141200	96586776	923	923	923	923	0
290	20241126	141100	96586776	923	923	923	923	0
291	20241126	141000	96586776	923	923	923	923	0
292	20241126	140900	96586776	923	923	923	923	0
293	20241126	140800	96586776	923	923	923	923	0
294	20241126	140700	96586776	923	923	923	923	0
295	20241126	140600	96586776	923	923	923	923	1
296	20241126	140500	96585853	921	921	921	921	16
297	20241126	140400	96571117	920	920	920	920	1
298	20241126	140300	96570197	923	923	923	923	162
299	20241126	140200	96420671	923	923	923	923	0
300	20241126	140100	96420671	923	923	923	923	0
301	20241126	140000	96420671	923	923	923	923	0
302	20241126	135900	96420671	923	923	923	923	0
303	20241126	135800	96420671	923	923	923	923	0
304	20241126	135700	96420671	923	923	923	923	0
305	20241126	135600	96420671	923	923	923	923	0
306	20241126	135500	96420671	923	923	923	923	0
307	20241126	135400	96420671	923	923	923	923	164
308	20241126	135300	96269299	924	924	924	924	0
309	20241126	135200	96269299	924	924	924	924	0
310	20241126	135100	96269299	924	924	924	924	0
311	20241126	135000	96269299	924	924	924	924	0
312	20241126	134900	96269299	924	924	924	924	0
313	20241126	134800	96269299	924	924	924	924	0
314	20241126	134700	96269299	924	924	924	924	0
315	20241126	134600	96269299	924	924	924	924	0
316	20241126	134500	96269299	924	923	924	923	245
317	20241126	134400	96042920	924	924	924	924	0
318	20241126	134300	96042920	924	924	924	924	0
319	20241126	134200	96042920	924	924	924	924	0
320	20241126	134100	96042920	924	923	924	923	1076
321	20241126	134000	95048701	920	920	920	920	21
322	20241126	133900	95029381	920	920	920	920	0
323	20241126	133800	95029381	920	920	920	920	0
324	20241126	133700	95029381	920	920	920	920	10
325	20241126	133600	95020181	920	920	920	920	0
326	20241126	133500	95020181	920	920	920	920	316
327	20241126	133400	94729461	920	920	920	920	0
328	20241126	133300	94729461	920	920	920	920	2
329	20241126	133200	94727621	920	920	920	920	0
330	20241126	133100	94727621	920	920	920	920	2
331	20241126	133000	94725781	920	920	920	920	0
332	20241126	132900	94725781	920	920	920	920	1
333	20241126	132800	94724861	920	920	920	920	0
334	20241126	132700	94724861	920	920	920	920	0
335	20241126	132600	94724861	920	920	920	920	0
336	20241126	132500	94724861	920	920	920	920	0
337	20241126	132400	94724861	920	923	923	920	463
338	20241126	132300	94297650	923	923	923	923	97
339	20241126	132200	94208119	919	919	919	919	1
340	20241126	132100	94207200	925	925	925	925	0
341	20241126	132000	94207200	925	925	925	925	0
342	20241126	131900	94207200	925	925	925	925	0
343	20241126	131800	94207200	925	925	925	925	0
344	20241126	131700	94207200	925	925	925	925	164
345	20241126	131600	94055500	919	919	919	919	0
346	20241126	131500	94055500	919	919	919	919	0
347	20241126	131400	94055500	919	919	919	919	0
348	20241126	131300	94055500	919	919	919	919	0
349	20241126	131200	94055500	919	919	919	919	3
350	20241126	131100	94052743	925	925	925	925	0
351	20241126	131000	94052743	925	925	925	925	4
352	20241126	130900	94049043	925	925	925	925	0
353	20241126	130800	94049043	925	925	925	925	91
354	20241126	130700	93964868	925	921	925	921	24
355	20241126	130600	93942697	920	920	920	920	0
356	20241126	130500	93942697	920	920	920	920	0
357	20241126	130400	93942697	920	920	920	920	11
358	20241126	130300	93932577	921	921	921	921	11
359	20241126	130200	93922446	925	925	925	925	2
360	20241126	130100	93920596	919	919	919	919	489
361	20241126	130000	93471205	927	927	927	927	0
362	20241126	125900	93471205	927	928	928	927	3019
363	20241126	125800	90672587	928	928	928	928	0
364	20241126	125700	90672587	928	928	928	928	0
365	20241126	125600	90672587	928	927	928	927	4125
366	20241126	125500	86848486	927	927	927	927	2193
367	20241126	125400	84815575	927	926	927	926	15081
368	20241126	125300	70847488	926	923	926	918	13087
369	20241126	125200	58740203	925	921	925	921	7557
370	20241126	125100	51767204	921	918	921	918	7102
371	20241126	125000	45230789	917	917	917	916	558
372	20241126	124900	44719109	917	917	917	917	1
373	20241126	124800	44718192	919	919	919	919	0
374	20241126	124700	44718192	919	919	919	919	0
375	20241126	124600	44718192	919	919	919	919	1
376	20241126	124500	44717273	917	917	917	917	0
377	20241126	124400	44717273	917	917	917	917	0
378	20241126	124300	44717273	917	917	917	917	4
379	20241126	124200	44713605	919	919	919	919	8
380	20241126	124100	44706253	919	919	919	919	3
381	20241126	124000	44703496	918	918	918	918	0
382	20241126	123900	44703496	918	918	918	918	0
383	20241126	123800	44703496	918	918	918	918	0
384	20241126	123700	44703496	918	918	918	918	50
385	20241126	123600	44657596	920	916	920	916	137
386	20241126	123500	44532100	921	918	921	916	1249
387	20241126	123400	43382947	917	917	917	917	0
388	20241126	123300	43382947	917	917	917	917	0
389	20241126	123200	43382947	917	917	917	917	0
390	20241126	123100	43382947	917	917	917	917	0
391	20241126	123000	43382947	917	916	917	916	2
392	20241126	122900	43381114	915	915	915	915	24
393	20241126	122800	43359154	918	918	918	918	345
394	20241126	122700	43042444	918	918	918	918	2
395	20241126	122600	43040608	919	919	919	919	0
396	20241126	122500	43040608	919	918	919	918	2
397	20241126	122400	43038771	920	920	920	920	0
398	20241126	122300	43038771	920	920	920	920	0
399	20241126	122200	43038771	920	920	920	920	0
400	20241126	122100	43038771	920	920	920	920	0
401	20241126	122000	43038771	920	920	920	920	0
402	20241126	121900	43038771	920	917	920	911	3166
403	20241126	121800	40149478	917	917	917	917	1
404	20241126	121700	40148561	920	920	920	920	0
405	20241126	121600	40148561	920	920	920	920	0
406	20241126	121500	40148561	920	920	920	920	0
407	20241126	121400	40148561	920	920	920	920	0
408	20241126	121300	40148561	920	920	920	920	1
409	20241126	121200	40147641	920	920	920	920	109
410	20241126	121100	40047361	920	920	920	920	1
411	20241126	121000	40046441	919	916	919	916	4
412	20241126	120900	40042771	916	916	916	916	50
413	20241126	120800	39996971	920	920	920	920	0
414	20241126	120700	39996971	920	920	920	920	0
415	20241126	120600	39996971	920	920	920	920	0
416	20241126	120500	39996971	920	920	920	920	0
417	20241126	120400	39996971	920	920	920	920	0
418	20241126	120300	39996971	920	920	920	920	0
419	20241126	120200	39996971	920	920	920	920	0
420	20241126	120100	39996971	920	920	920	920	1040
421	20241126	120000	39040171	920	920	920	920	2319
422	20241126	115900	36906691	920	920	920	920	0
423	20241126	115800	36906691	920	920	920	920	0
424	20241126	115700	36906691	920	920	920	920	8
425	20241126	115600	36899331	920	920	920	920	86
426	20241126	115500	36820211	920	920	920	920	0
427	20241126	115400	36820211	920	919	920	919	279
428	20241126	115300	36563689	919	919	919	919	0
429	20241126	115200	36563689	919	919	919	919	100
430	20241126	115100	36471789	919	919	919	919	0
431	20241126	115000	36471789	919	917	919	912	4169
432	20241126	114900	32663912	917	917	917	917	1
433	20241126	114800	32662995	917	917	917	917	179
434	20241126	114700	32498852	916	916	916	916	0
435	20241126	114600	32498852	916	916	916	916	0
436	20241126	114500	32498852	916	917	917	916	286
437	20241126	114400	32236874	917	917	917	917	0
438	20241126	114300	32236874	917	917	917	917	0
439	20241126	114200	32236874	917	917	917	917	319
440	20241126	114100	31944351	917	917	917	917	0
441	20241126	114000	31944351	917	917	917	917	0
442	20241126	113900	31944351	917	917	917	917	0
443	20241126	113800	31944351	917	918	918	917	315
444	20241126	113700	31655196	920	920	920	920	1
445	20241126	113600	31654276	919	919	919	919	330
446	20241126	113500	31351006	920	920	920	920	1
447	20241126	113400	31350086	920	920	920	920	12
448	20241126	113300	31339046	920	920	920	920	0
449	20241126	113200	31339046	920	920	920	920	1
450	20241126	113100	31338126	920	920	920	920	0
451	20241126	113000	31338126	920	920	920	920	1
452	20241126	112900	31337206	920	920	920	920	2
453	20241126	112800	31335366	920	920	920	920	3
454	20241126	112700	31332606	920	920	920	920	265
455	20241126	112600	31088806	920	920	920	920	0
456	20241126	112500	31088806	920	920	920	920	0
457	20241126	112400	31088806	920	920	920	920	0
458	20241126	112300	31088806	920	920	920	920	1
459	20241126	112200	31087886	922	922	922	922	0
460	20241126	112100	31087886	922	922	922	922	0
461	20241126	112000	31087886	922	922	922	922	0
462	20241126	111900	31087886	922	922	922	922	500
463	20241126	111800	30626886	922	922	922	922	0
464	20241126	111700	30626886	922	922	922	922	0
465	20241126	111600	30626886	922	922	922	922	0
466	20241126	111500	30626886	922	922	922	922	0
467	20241126	111400	30626886	922	922	922	922	111
468	20241126	111300	30524544	922	922	922	922	0
469	20241126	111200	30524544	922	922	922	922	0
470	20241126	111100	30524544	922	922	922	922	1
471	20241126	111000	30523622	921	921	921	921	0
472	20241126	110900	30523622	921	921	921	921	0
473	20241126	110800	30523622	921	921	921	921	0
474	20241126	110700	30523622	921	921	921	921	0
475	20241126	110600	30523622	921	921	921	921	30
476	20241126	110500	30495992	921	920	921	920	445
477	20241126	110400	30086292	920	920	920	920	0
478	20241126	110300	30086292	920	920	920	920	0
479	20241126	110200	30086292	920	921	921	920	203
480	20241126	110100	29899344	922	922	922	922	0
481	20241126	110000	29899344	922	922	922	922	50
482	20241126	105900	29853244	922	922	922	922	1
483	20241126	105800	29852322	921	921	921	921	0
484	20241126	105700	29852322	921	921	921	921	17
485	20241126	105600	29836665	922	922	922	922	0
486	20241126	105500	29836665	922	922	922	922	0
487	20241126	105400	29836665	922	922	922	922	5
488	20241126	105300	29832055	922	922	922	922	0
489	20241126	105200	29832055	922	922	922	922	47
490	20241126	105100	29788721	922	922	922	922	0
491	20241126	105000	29788721	922	922	922	922	1
492	20241126	104900	29787799	919	919	919	919	82
493	20241126	104800	29712441	923	923	923	923	41
494	20241126	104700	29674598	923	923	923	923	0
495	20241126	104600	29674598	923	923	923	923	0
496	20241126	104500	29674598	923	923	923	923	0
497	20241126	104400	29674598	923	923	923	923	0
498	20241126	104300	29674598	923	923	923	923	0
499	20241126	104200	29674598	923	923	923	923	0
500	20241126	104100	29674598	923	923	923	923	0
501	20241126	104000	29674598	923	923	923	923	0
502	20241126	103900	29674598	923	919	923	919	3822
503	20241126	103800	26160647	920	920	920	920	1802
504	20241126	103700	24502807	920	920	920	920	0
505	20241126	103600	24502807	920	920	920	920	0
506	20241126	103500	24502807	920	920	920	920	0
507	20241126	103400	24502807	920	920	920	920	1
508	20241126	103300	24501887	920	921	921	920	198
509	20241126	103200	24319726	921	921	921	921	29
510	20241126	103100	24293017	921	921	921	921	1
511	20241126	103000	24292096	921	921	921	921	1035
512	20241126	102900	23338861	921	921	921	921	0
513	20241126	102800	23338861	921	921	921	921	888
514	20241126	102700	22521013	921	921	921	921	1
515	20241126	102600	22520092	918	919	919	918	986
516	20241126	102500	21614057	919	919	919	919	16
517	20241126	102400	21599353	921	921	921	921	0
518	20241126	102300	21599353	921	921	921	921	111
519	20241126	102200	21497122	921	921	921	921	10
520	20241126	102100	21487912	921	921	921	921	1
521	20241126	102000	21486991	916	916	916	916	0
522	20241126	101900	21486991	916	916	916	916	0
523	20241126	101800	21486991	916	916	916	916	1
524	20241126	101700	21486075	921	921	921	921	37
525	20241126	101600	21451998	921	921	921	921	0
526	20241126	101500	21451998	921	921	921	921	2
527	20241126	101400	21450156	920	920	920	920	42
528	20241126	101300	21411516	921	921	921	921	9
529	20241126	101200	21403227	921	921	921	921	0
530	20241126	101100	21403227	921	921	921	921	0
531	20241126	101000	21403227	921	920	921	920	7
532	20241126	100900	21396781	921	921	921	921	0
533	20241126	100800	21396781	921	921	921	921	0
534	20241126	100700	21396781	921	921	921	921	0
535	20241126	100600	21396781	921	921	921	921	0
536	20241126	100500	21396781	921	921	921	921	0
537	20241126	100400	21396781	921	921	921	921	0
538	20241126	100300	21396781	921	921	921	921	109
539	20241126	100200	21296392	921	921	921	921	99
540	20241126	100100	21205213	921	920	921	920	556
541	20241126	100000	20693692	921	921	921	921	0
542	20241126	095900	20693692	921	921	921	921	0
543	20241126	095800	20693692	921	919	921	919	541
544	20241126	095700	20195649	913	913	913	913	0
545	20241126	095600	20195649	913	920	920	913	1700
546	20241126	095500	18639209	920	920	920	920	0
547	20241126	095400	18639209	920	920	920	920	0
548	20241126	095300	18639209	920	920	920	920	0
549	20241126	095200	18639209	920	920	920	920	0
550	20241126	095100	18639209	920	920	920	920	17
551	20241126	095000	18623569	920	920	920	920	0
552	20241126	094900	18623569	920	920	920	920	0
553	20241126	094800	18623569	920	921	921	920	592
554	20241126	094700	18078374	921	921	921	921	13
555	20241126	094600	18066401	921	921	921	921	99
556	20241126	094500	17975222	922	924	924	922	21
557	20241126	094400	17955840	924	924	924	924	0
558	20241126	094300	17955840	924	924	924	924	1007
559	20241126	094200	17025372	924	924	924	924	18
560	20241126	094100	17008740	924	920	924	920	23
561	20241126	094000	16987564	923	923	923	923	0
562	20241126	093900	16987564	923	923	923	923	20
563	20241126	093800	16969104	923	923	923	923	3
564	20241126	093700	16966335	923	919	923	918	1358
565	20241126	093600	15713991	924	924	924	924	0
566	20241126	093500	15713991	924	924	924	924	42
567	20241126	093400	15675183	924	924	924	924	0
568	20241126	093300	15675183	924	924	924	924	0
569	20241126	093200	15675183	924	924	924	924	0
570	20241126	093100	15675183	924	924	924	924	0
571	20241126	093000	15675183	924	924	924	924	24
572	20241126	092900	15653007	924	924	924	924	7
573	20241126	092800	15646539	924	923	924	923	42
574	20241126	092700	15607741	923	923	923	923	57
575	20241126	092600	15555130	923	923	923	923	3
576	20241126	092500	15552361	923	922	923	922	4
577	20241126	092400	15548670	922	922	922	922	811
578	20241126	092300	14800928	923	923	923	923	2
579	20241126	092200	14799082	924	924	924	898	9789
580	20241126	092100	5888598	923	924	924	923	4
581	20241126	092000	5884904	924	924	924	924	930
582	20241126	091900	5025584	925	925	925	925	2
583	20241126	091800	5023734	923	925	925	923	990
584	20241126	091700	4109960	925	924	925	924	305
585	20241126	091600	3828063	924	924	924	924	502
586	20241126	091500	3364215	924	924	924	924	2
587	20241126	091400	3362367	924	922	924	922	512
588	20241126	091300	2889281	924	924	924	924	2
589	20241126	091200	2887433	924	924	924	924	12
590	20241126	091100	2876345	924	924	924	924	34
591	20241126	091000	2844929	924	924	924	924	2
592	20241126	090900	2843081	924	924	924	924	2
593	20241126	090800	2841233	924	924	924	924	2
594	20241126	090700	2839385	924	924	924	922	222
595	20241126	090600	2634297	924	924	924	924	3
596	20241126	090500	2631525	923	923	925	923	52
597	20241126	090400	2583525	925	925	925	925	2
598	20241126	090300	2581675	925	925	925	925	2
599	20241126	090200	2579825	925	925	925	925	17
600	20241126	090100	2564100	925	925	925	925	2
601	20241126	090000	2562250	925	925	925	925	2770