KissMeData/060240/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194100	50446360	429	429	429	429	5148
3	20241126	194000	50446360	429	429	429	429	0
4	20241126	193900	50446360	429	429	429	429	0
5	20241126	193800	50446360	429	429	429	429	0
6	20241126	193700	50446360	429	429	429	429	0
7	20241126	193600	50446360	429	429	429	429	0
8	20241126	193500	50446360	429	429	429	429	0
9	20241126	193400	50446360	429	429	429	429	0
10	20241126	193300	50446360	429	429	429	429	0
11	20241126	193200	50446360	429	429	429	429	0
12	20241126	193100	50446360	429	429	429	429	0
13	20241126	193000	50446360	429	429	429	429	0
14	20241126	192900	50446360	429	429	429	429	0
15	20241126	192800	50446360	429	429	429	429	0
16	20241126	192700	50446360	429	429	429	429	0
17	20241126	192600	50446360	429	429	429	429	0
18	20241126	192500	50446360	429	429	429	429	0
19	20241126	192400	50446360	429	429	429	429	0
20	20241126	192300	50446360	429	429	429	429	0
21	20241126	192200	50446360	429	429	429	429	0
22	20241126	192100	50446360	429	429	429	429	0
23	20241126	192000	50446360	429	429	429	429	0
24	20241126	191900	50446360	429	429	429	429	0
25	20241126	191800	50446360	429	429	429	429	0
26	20241126	191700	50446360	429	429	429	429	0
27	20241126	191600	50446360	429	429	429	429	0
28	20241126	191500	50446360	429	429	429	429	0
29	20241126	191400	50446360	429	429	429	429	0
30	20241126	191300	50446360	429	429	429	429	0
31	20241126	191200	50446360	429	429	429	429	0
32	20241126	191100	50446360	429	429	429	429	5148
33	20241126	191000	50446360	429	429	429	429	0
34	20241126	190900	50446360	429	429	429	429	0
35	20241126	190800	50446360	429	429	429	429	0
36	20241126	190700	50446360	429	429	429	429	0
37	20241126	190600	50446360	429	429	429	429	0
38	20241126	190500	50446360	429	429	429	429	0
39	20241126	190400	50446360	429	429	429	429	0
40	20241126	190300	50446360	429	429	429	429	0
41	20241126	190200	50446360	429	429	429	429	0
42	20241126	190100	50446360	429	429	429	429	0
43	20241126	190000	50446360	429	429	429	429	0
44	20241126	185900	50446360	429	429	429	429	0
45	20241126	185800	50446360	429	429	429	429	0
46	20241126	185700	50446360	429	429	429	429	0
47	20241126	185600	50446360	429	429	429	429	0
48	20241126	185500	50446360	429	429	429	429	0
49	20241126	185400	50446360	429	429	429	429	0
50	20241126	185300	50446360	429	429	429	429	0
51	20241126	185200	50446360	429	429	429	429	0
52	20241126	185100	50446360	429	429	429	429	0
53	20241126	185000	50446360	429	429	429	429	0
54	20241126	184900	50446360	429	429	429	429	0
55	20241126	184800	50446360	429	429	429	429	0
56	20241126	184700	50446360	429	429	429	429	0
57	20241126	184600	50446360	429	429	429	429	0
58	20241126	184500	50446360	429	429	429	429	0
59	20241126	184400	50446360	429	429	429	429	0
60	20241126	184300	50446360	429	429	429	429	0
61	20241126	184200	50446360	429	429	429	429	0
62	20241126	184100	50446360	429	429	429	429	5148
63	20241126	184000	50446360	429	429	429	429	0
64	20241126	183900	50446360	429	429	429	429	0
65	20241126	183800	50446360	429	429	429	429	0
66	20241126	183700	50446360	429	429	429	429	0
67	20241126	183600	50446360	429	429	429	429	0
68	20241126	183500	50446360	429	429	429	429	0
69	20241126	183400	50446360	429	429	429	429	0
70	20241126	183300	50446360	429	429	429	429	0
71	20241126	183200	50446360	429	429	429	429	0
72	20241126	183100	50446360	429	429	429	429	0
73	20241126	183000	50446360	429	429	429	429	0
74	20241126	182900	50446360	429	429	429	429	0
75	20241126	182800	50446360	429	429	429	429	0
76	20241126	182700	50446360	429	429	429	429	0
77	20241126	182600	50446360	429	429	429	429	0
78	20241126	182500	50446360	429	429	429	429	0
79	20241126	182400	50446360	429	429	429	429	0
80	20241126	182300	50446360	429	429	429	429	0
81	20241126	182200	50446360	429	429	429	429	0
82	20241126	182100	50446360	429	429	429	429	0
83	20241126	182000	50446360	429	429	429	429	0
84	20241126	181900	50446360	429	429	429	429	0
85	20241126	181800	50446360	429	429	429	429	0
86	20241126	181700	50446360	429	429	429	429	0
87	20241126	181600	50446360	429	429	429	429	0
88	20241126	181500	50446360	429	429	429	429	0
89	20241126	181400	50446360	429	429	429	429	0
90	20241126	181300	50446360	429	429	429	429	0
91	20241126	181200	50446360	429	429	429	429	0
92	20241126	181100	50446360	429	429	429	429	5148
93	20241126	181000	50446360	429	429	429	429	0
94	20241126	180900	50446360	429	429	429	429	0
95	20241126	180800	50446360	429	429	429	429	0
96	20241126	180700	50446360	429	429	429	429	0
97	20241126	180600	50446360	429	429	429	429	0
98	20241126	180500	50446360	429	429	429	429	0
99	20241126	180400	50446360	429	429	429	429	0
100	20241126	180300	50446360	429	429	429	429	0
101	20241126	180200	50446360	429	429	429	429	0
102	20241126	180100	50446360	429	429	429	429	0
103	20241126	180000	50446360	429	429	429	429	0
104	20241126	175900	50446360	429	429	429	429	0
105	20241126	175800	50446360	429	429	429	429	0
106	20241126	175700	50446360	429	429	429	429	0
107	20241126	175600	50446360	429	429	429	429	0
108	20241126	175500	50446360	429	429	429	429	0
109	20241126	175400	50446360	429	429	429	429	0
110	20241126	175300	50446360	429	429	429	429	0
111	20241126	175200	50446360	429	429	429	429	0
112	20241126	175100	50446360	429	429	429	429	0
113	20241126	175000	50446360	429	429	429	429	0
114	20241126	174900	50446360	429	429	429	429	0
115	20241126	174800	50446360	429	429	429	429	0
116	20241126	174700	50446360	429	429	429	429	0
117	20241126	174600	50446360	429	429	429	429	0
118	20241126	174500	50446360	429	429	429	429	0
119	20241126	174400	50446360	429	429	429	429	0
120	20241126	174300	50446360	429	429	429	429	0
121	20241126	174200	50446360	429	429	429	429	0
122	20241126	174100	50446360	429	429	429	429	5148
123	20241126	174000	50446360	429	429	429	429	0
124	20241126	173900	50446360	429	429	429	429	0
125	20241126	173800	50446360	429	429	429	429	0
126	20241126	173700	50446360	429	429	429	429	0
127	20241126	173600	50446360	429	429	429	429	0
128	20241126	173500	50446360	429	429	429	429	0
129	20241126	173400	50446360	429	429	429	429	0
130	20241126	173300	50446360	429	429	429	429	0
131	20241126	173200	50446360	429	429	429	429	0
132	20241126	173100	50446360	429	429	429	429	0
133	20241126	173000	50446360	429	429	429	429	0
134	20241126	172900	50446360	429	429	429	429	0
135	20241126	172800	50446360	429	429	429	429	0
136	20241126	172700	50446360	429	429	429	429	0
137	20241126	172600	50446360	429	429	429	429	0
138	20241126	172500	50446360	429	429	429	429	0
139	20241126	172400	50446360	429	429	429	429	0
140	20241126	172300	50446360	429	429	429	429	0
141	20241126	172200	50446360	429	429	429	429	0
142	20241126	172100	50446360	429	429	429	429	0
143	20241126	172000	50446360	429	429	429	429	0
144	20241126	171900	50446360	429	429	429	429	0
145	20241126	171800	50446360	429	429	429	429	0
146	20241126	171700	50446360	429	429	429	429	0
147	20241126	171600	50446360	429	429	429	429	0
148	20241126	171500	50446360	429	429	429	429	0
149	20241126	171400	50446360	429	429	429	429	0
150	20241126	171300	50446360	429	429	429	429	0
151	20241126	171200	50446360	429	429	429	429	0
152	20241126	171100	50446360	429	429	429	429	5148
153	20241126	171000	50446360	429	429	429	429	0
154	20241126	170900	50446360	429	429	429	429	0
155	20241126	170800	50446360	429	429	429	429	0
156	20241126	170700	50446360	429	429	429	429	0
157	20241126	170600	50446360	429	429	429	429	0
158	20241126	170500	50446360	429	429	429	429	0
159	20241126	170400	50446360	429	429	429	429	0
160	20241126	170300	50446360	429	429	429	429	0
161	20241126	170200	50446360	429	429	429	429	0
162	20241126	170100	50446360	429	429	429	429	0
163	20241126	170000	50446360	429	429	429	429	0
164	20241126	165900	50446360	429	429	429	429	0
165	20241126	165800	50446360	429	429	429	429	0
166	20241126	165700	50446360	429	429	429	429	0
167	20241126	165600	50446360	429	429	429	429	0
168	20241126	165500	50446360	429	429	429	429	0
169	20241126	165400	50446360	429	429	429	429	0
170	20241126	165300	50446360	429	429	429	429	0
171	20241126	165200	50446360	429	429	429	429	0
172	20241126	165100	50446360	429	429	429	429	0
173	20241126	165000	50446360	429	429	429	429	0
174	20241126	164900	50446360	429	429	429	429	0
175	20241126	164800	50446360	429	429	429	429	0
176	20241126	164700	50446360	429	429	429	429	0
177	20241126	164600	50446360	429	429	429	429	0
178	20241126	164500	50446360	429	429	429	429	0
179	20241126	164400	50446360	429	429	429	429	0
180	20241126	164300	50446360	429	429	429	429	0
181	20241126	164200	50446360	429	429	429	429	0
182	20241126	164100	50446360	429	429	429	429	5148
183	20241126	164000	50446360	429	429	429	429	0
184	20241126	163900	50446360	429	429	429	429	0
185	20241126	163800	50446360	429	429	429	429	0
186	20241126	163700	50446360	429	429	429	429	0
187	20241126	163600	50446360	429	429	429	429	0
188	20241126	163500	50446360	429	429	429	429	0
189	20241126	163400	50446360	429	429	429	429	0
190	20241126	163300	50446360	429	429	429	429	0
191	20241126	163200	50446360	429	429	429	429	0
192	20241126	163100	50446360	429	429	429	429	0
193	20241126	163000	50446360	429	429	429	429	0
194	20241126	162900	50446360	429	429	429	429	0
195	20241126	162800	50446360	429	429	429	429	0
196	20241126	162700	50446360	429	429	429	429	0
197	20241126	162600	50446360	429	429	429	429	0
198	20241126	162500	50446360	429	429	429	429	0
199	20241126	162400	50446360	429	429	429	429	0
200	20241126	162300	50446360	429	429	429	429	0
201	20241126	162200	50446360	429	429	429	429	0
202	20241126	162100	50446360	429	429	429	429	0
203	20241126	162000	50446360	429	429	429	429	0
204	20241126	161900	50446360	429	429	429	429	0
205	20241126	161800	50446360	429	429	429	429	0
206	20241126	161700	50446360	429	429	429	429	0
207	20241126	161600	50446360	429	429	429	429	0
208	20241126	161500	50446360	429	429	429	429	0
209	20241126	161400	50446360	429	429	429	429	0
210	20241126	161300	50446360	429	429	429	429	0
211	20241126	161200	50446360	429	429	429	429	0
212	20241126	161100	50446360	429	429	429	429	5148
213	20241126	161000	50446360	429	429	429	429	0
214	20241126	160900	50446360	429	429	429	429	0
215	20241126	160800	50446360	429	429	429	429	0
216	20241126	160700	50446360	429	429	429	429	0
217	20241126	160600	50446360	429	429	429	429	0
218	20241126	160500	50446360	429	429	429	429	0
219	20241126	160400	50446360	429	429	429	429	0
220	20241126	160300	50446360	429	429	429	429	0
221	20241126	160200	50446360	429	429	429	429	0
222	20241126	160100	50446360	429	429	429	429	0
223	20241126	160000	50446360	429	429	429	429	0
224	20241126	155900	50446360	429	429	429	429	0
225	20241126	155800	50446360	429	429	429	429	0
226	20241126	155700	50446360	429	429	429	429	0
227	20241126	155600	50446360	429	429	429	429	0
228	20241126	155500	50446360	429	429	429	429	0
229	20241126	155400	50446360	429	429	429	429	0
230	20241126	155300	50446360	429	429	429	429	0
231	20241126	155200	50446360	429	429	429	429	0
232	20241126	155100	50446360	429	429	429	429	0
233	20241126	155000	50446360	429	429	429	429	0
234	20241126	154900	50446360	429	429	429	429	0
235	20241126	154800	50446360	429	429	429	429	0
236	20241126	154700	50446360	429	429	429	429	0
237	20241126	154600	50446360	429	429	429	429	0
238	20241126	154500	50446360	429	429	429	429	0
239	20241126	154400	50446360	429	429	429	429	0
240	20241126	154300	50446360	429	429	429	429	0
241	20241126	154200	50446360	429	429	429	429	0
242	20241126	154100	50446360	429	429	429	429	5148
243	20241126	154000	50446360	429	429	429	429	0
244	20241126	153900	50446360	429	429	429	429	0
245	20241126	153800	50446360	429	429	429	429	0
246	20241126	153700	50446360	429	429	429	429	0
247	20241126	153600	50446360	429	429	429	429	0
248	20241126	153500	50446360	429	429	429	429	0
249	20241126	153400	50446360	429	429	429	429	0
250	20241126	153300	50446360	429	429	429	429	0
251	20241126	153200	50446360	429	429	429	429	0
252	20241126	153100	50446360	429	429	429	429	0
253	20241126	153000	50446360	429	429	429	429	5148
254	20241126	152900	48237868	426	426	426	426	0
255	20241126	152800	48237868	426	426	426	426	0
256	20241126	152700	48237868	426	426	426	426	0
257	20241126	152600	48237868	426	426	426	426	0
258	20241126	152500	48237868	426	426	426	426	0
259	20241126	152400	48237868	426	426	426	426	0
260	20241126	152300	48237868	426	426	426	426	0
261	20241126	152200	48237868	426	426	426	426	0
262	20241126	152100	48237868	426	426	426	426	0
263	20241126	152000	48237868	426	426	426	426	0
264	20241126	151900	48237868	426	426	426	426	99
265	20241126	151800	48195694	426	426	426	426	0
266	20241126	151700	48195694	426	426	426	426	0
267	20241126	151600	48195694	426	426	426	426	0
268	20241126	151500	48195694	426	426	426	426	0
269	20241126	151400	48195694	426	426	426	426	0
270	20241126	151300	48195694	426	426	426	426	0
271	20241126	151200	48195694	426	426	426	426	0
272	20241126	151100	48195694	426	426	426	426	0
273	20241126	151000	48195694	426	426	426	426	0
274	20241126	150900	48195694	426	426	426	426	57
275	20241126	150800	48171412	427	427	427	427	0
276	20241126	150700	48171412	427	427	427	427	0
277	20241126	150600	48171412	427	427	427	427	0
278	20241126	150500	48171412	427	427	427	427	0
279	20241126	150400	48171412	427	427	427	427	1
280	20241126	150300	48170985	428	428	428	428	0
281	20241126	150200	48170985	428	428	428	428	0
282	20241126	150100	48170985	428	428	428	428	1
283	20241126	150000	48170557	429	429	429	429	0
284	20241126	145900	48170557	429	429	429	429	0
285	20241126	145800	48170557	429	429	429	429	0
286	20241126	145700	48170557	429	429	429	429	0
287	20241126	145600	48170557	429	429	429	429	1
288	20241126	145500	48170128	429	429	429	429	0
289	20241126	145400	48170128	429	429	429	429	0
290	20241126	145300	48170128	429	429	429	429	1
291	20241126	145200	48169699	428	428	428	428	63
292	20241126	145100	48142735	428	428	428	428	0
293	20241126	145000	48142735	428	428	428	428	0
294	20241126	144900	48142735	428	428	428	428	0
295	20241126	144800	48142735	428	428	428	428	1
296	20241126	144700	48142307	427	427	427	427	0
297	20241126	144600	48142307	427	425	427	425	2
298	20241126	144500	48141455	426	425	426	425	103
299	20241126	144400	48097679	424	422	424	422	1035
300	20241126	144300	47660606	422	422	422	422	0
301	20241126	144200	47660606	422	422	422	422	0
302	20241126	144100	47660606	422	422	422	422	0
303	20241126	144000	47660606	422	422	422	422	1
304	20241126	143900	47660184	421	421	421	421	0
305	20241126	143800	47660184	421	421	421	421	0
306	20241126	143700	47660184	421	421	421	421	1
307	20241126	143600	47659763	417	417	417	417	0
308	20241126	143500	47659763	417	418	418	417	1402
309	20241126	143400	47074894	422	422	422	422	0
310	20241126	143300	47074894	422	422	422	422	1
311	20241126	143200	47074472	421	421	421	421	0
312	20241126	143100	47074472	421	421	421	421	0
313	20241126	143000	47074472	421	421	421	421	101
314	20241126	142900	47031951	420	420	420	420	1302
315	20241126	142800	46485111	420	420	420	420	0
316	20241126	142700	46485111	420	419	420	419	210
317	20241126	142600	46396921	419	419	419	419	1
318	20241126	142500	46396502	418	418	418	418	1125
319	20241126	142400	45926252	418	418	418	418	0
320	20241126	142300	45926252	418	418	418	418	1
321	20241126	142200	45925834	418	418	418	418	0
322	20241126	142100	45925834	418	418	418	418	0
323	20241126	142000	45925834	418	418	418	418	0
324	20241126	141900	45925834	418	418	418	418	1
325	20241126	141800	45925416	418	418	418	418	0
326	20241126	141700	45925416	418	418	418	418	0
327	20241126	141600	45925416	418	418	418	418	1
328	20241126	141500	45924998	417	417	417	417	42
329	20241126	141400	45907484	417	417	417	417	0
330	20241126	141300	45907484	417	417	417	417	8
331	20241126	141200	45904148	417	417	417	417	83
332	20241126	141100	45869537	417	417	417	417	0
333	20241126	141000	45869537	417	417	417	417	0
334	20241126	140900	45869537	417	417	417	417	0
335	20241126	140800	45869537	417	417	417	417	1
336	20241126	140700	45869120	417	417	417	417	0
337	20241126	140600	45869120	417	417	417	417	3
338	20241126	140500	45867869	414	417	417	414	2
339	20241126	140400	45867038	414	414	414	414	0
340	20241126	140300	45867038	414	414	414	414	0
341	20241126	140200	45867038	414	414	414	414	36
342	20241126	140100	45852134	417	417	417	417	1
343	20241126	140000	45851717	417	417	417	417	0
344	20241126	135900	45851717	417	413	417	413	101
345	20241126	135800	45810000	418	418	418	418	1
346	20241126	135700	45809582	417	417	417	417	0
347	20241126	135600	45809582	417	417	417	417	0
348	20241126	135500	45809582	417	417	417	417	0
349	20241126	135400	45809582	417	417	417	417	1
350	20241126	135300	45809165	416	416	416	416	0
351	20241126	135200	45809165	416	416	416	416	0
352	20241126	135100	45809165	416	416	416	416	1
353	20241126	135000	45808749	415	415	415	415	0
354	20241126	134900	45808749	415	415	415	415	0
355	20241126	134800	45808749	415	415	415	415	2956
356	20241126	134700	44582009	415	415	415	415	301
357	20241126	134600	44457094	411	411	411	411	0
358	20241126	134500	44457094	411	411	411	411	0
359	20241126	134400	44457094	411	415	415	411	958
360	20241126	134300	44062171	415	415	415	415	0
361	20241126	134200	44062171	415	415	415	415	0
362	20241126	134100	44062171	415	415	415	415	0
363	20241126	134000	44062171	415	415	415	415	1
364	20241126	133900	44061756	415	415	415	415	0
365	20241126	133800	44061756	415	415	415	415	0
366	20241126	133700	44061756	415	415	415	415	5001
367	20241126	133600	41986341	415	415	415	415	0
368	20241126	133500	41986341	415	415	415	415	0
369	20241126	133400	41986341	415	415	415	415	0
370	20241126	133300	41986341	415	415	415	415	1
371	20241126	133200	41985926	415	415	415	415	0
372	20241126	133100	41985926	415	415	415	415	0
373	20241126	133000	41985926	415	415	415	415	0
374	20241126	132900	41985926	415	415	415	415	3
375	20241126	132800	41984681	415	415	415	415	0
376	20241126	132700	41984681	415	415	415	415	0
377	20241126	132600	41984681	415	415	415	415	1
378	20241126	132500	41984266	415	415	415	415	0
379	20241126	132400	41984266	415	415	415	414	562
380	20241126	132300	41751098	415	415	415	415	0
381	20241126	132200	41751098	415	415	415	415	1
382	20241126	132100	41750683	415	415	415	415	0
383	20241126	132000	41750683	415	415	415	415	0
384	20241126	131900	41750683	415	415	415	415	3
385	20241126	131800	41749438	415	415	415	415	0
386	20241126	131700	41749438	415	413	415	413	8
387	20241126	131600	41746132	415	415	415	415	0
388	20241126	131500	41746132	415	415	415	415	1
389	20241126	131400	41745717	413	413	413	413	697
390	20241126	131300	41457856	414	414	414	414	45
391	20241126	131200	41439226	415	415	415	415	1
392	20241126	131100	41438811	416	416	416	416	0
393	20241126	131000	41438811	416	416	416	416	0
394	20241126	130900	41438811	416	416	416	416	0
395	20241126	130800	41438811	416	416	416	416	1
396	20241126	130700	41438395	416	416	416	416	0
397	20241126	130600	41438395	416	416	416	416	0
398	20241126	130500	41438395	416	416	416	416	1
399	20241126	130400	41437979	416	416	416	416	0
400	20241126	130300	41437979	416	416	416	416	2
401	20241126	130200	41437147	416	416	416	416	0
402	20241126	130100	41437147	416	416	416	416	1
403	20241126	130000	41436731	413	415	415	413	79
404	20241126	125900	41403950	417	417	417	417	0
405	20241126	125800	41403950	417	417	417	417	0
406	20241126	125700	41403950	417	417	417	417	1
407	20241126	125600	41403533	416	416	416	416	0
408	20241126	125500	41403533	416	416	416	416	0
409	20241126	125400	41403533	416	416	416	416	1
410	20241126	125300	41403117	415	414	415	411	1001
411	20241126	125200	40991604	414	414	414	414	0
412	20241126	125100	40991604	414	414	414	414	0
413	20241126	125000	40991604	414	414	414	414	82
414	20241126	124900	40957656	414	414	414	414	0
415	20241126	124800	40957656	414	414	414	414	0
416	20241126	124700	40957656	414	414	414	414	1
417	20241126	124600	40957242	414	414	414	414	0
418	20241126	124500	40957242	414	414	414	414	0
419	20241126	124400	40957242	414	414	414	414	800
420	20241126	124300	40626042	417	417	417	417	1
421	20241126	124200	40625625	417	417	417	417	0
422	20241126	124100	40625625	417	417	417	417	0
423	20241126	124000	40625625	417	417	417	417	1
424	20241126	123900	40625208	417	417	417	417	10
425	20241126	123800	40621038	417	417	417	417	0
426	20241126	123700	40621038	417	417	417	417	0
427	20241126	123600	40621038	417	417	417	417	1
428	20241126	123500	40620621	417	417	417	417	1
429	20241126	123400	40620204	417	417	417	417	0
430	20241126	123300	40620204	417	415	417	415	3
431	20241126	123200	40618956	414	414	414	414	0
432	20241126	123100	40618956	414	414	414	414	0
433	20241126	123000	40618956	414	414	414	414	0
434	20241126	122900	40618956	414	414	414	414	1
435	20241126	122800	40618542	410	419	419	410	13521
436	20241126	122700	35052091	420	420	420	420	0
437	20241126	122600	35052091	420	420	420	420	0
438	20241126	122500	35052091	420	420	420	420	1
439	20241126	122400	35051671	420	420	420	420	0
440	20241126	122300	35051671	420	420	420	420	1
441	20241126	122200	35051251	420	420	420	420	1
442	20241126	122100	35050831	420	420	420	420	0
443	20241126	122000	35050831	420	420	420	420	0
444	20241126	121900	35050831	420	420	420	420	0
445	20241126	121800	35050831	420	420	420	420	5
446	20241126	121700	35048731	420	420	420	420	0
447	20241126	121600	35048731	420	420	420	420	0
448	20241126	121500	35048731	420	420	420	420	1
449	20241126	121400	35048311	420	420	420	420	0
450	20241126	121300	35048311	420	420	420	420	0
451	20241126	121200	35048311	420	420	420	420	0
452	20241126	121100	35048311	420	420	420	420	1
453	20241126	121000	35047891	420	420	420	420	0
454	20241126	120900	35047891	420	420	420	420	0
455	20241126	120800	35047891	420	420	420	420	1
456	20241126	120700	35047471	420	420	420	420	3
457	20241126	120600	35046211	420	420	420	420	0
458	20241126	120500	35046211	420	420	420	420	0
459	20241126	120400	35046211	420	420	420	420	1
460	20241126	120300	35045791	420	420	420	420	0
461	20241126	120200	35045791	420	420	420	420	0
462	20241126	120100	35045791	420	420	420	420	1
463	20241126	120000	35045371	420	420	420	420	0
464	20241126	115900	35045371	420	420	420	420	70
465	20241126	115800	35015971	420	420	420	420	0
466	20241126	115700	35015971	420	420	420	420	1
467	20241126	115600	35015551	420	420	420	420	1
468	20241126	115500	35015131	420	420	420	420	0
469	20241126	115400	35015131	420	420	420	420	1
470	20241126	115300	35014711	420	420	420	420	0
471	20241126	115200	35014711	420	420	420	420	0
472	20241126	115100	35014711	420	420	420	420	0
473	20241126	115000	35014711	420	420	420	420	11
474	20241126	114900	35010091	420	420	420	420	0
475	20241126	114800	35010091	420	420	420	420	0
476	20241126	114700	35010091	420	420	420	420	93
477	20241126	114600	34971031	419	420	420	419	763
478	20241126	114500	34651331	419	419	419	419	601
479	20241126	114400	34399512	420	420	420	420	0
480	20241126	114300	34399512	420	420	420	420	1
481	20241126	114200	34399092	419	421	421	419	5485
482	20241126	114100	32090812	423	423	423	423	0
483	20241126	114000	32090812	423	423	423	423	0
484	20241126	113900	32090812	423	420	423	420	4
485	20241126	113800	32089126	419	427	427	413	7483
486	20241126	113700	28931557	429	429	429	429	1
487	20241126	113600	28931128	427	429	429	427	24
488	20241126	113500	28920836	429	429	429	429	0
489	20241126	113400	28920836	429	429	429	429	0
490	20241126	113300	28920836	429	429	429	429	0
491	20241126	113200	28920836	429	429	429	429	0
492	20241126	113100	28920836	429	429	429	429	0
493	20241126	113000	28920836	429	429	429	429	0
494	20241126	112900	28920836	429	429	429	429	0
495	20241126	112800	28920836	429	429	429	429	0
496	20241126	112700	28920836	429	429	429	429	0
497	20241126	112600	28920836	429	429	429	429	0
498	20241126	112500	28920836	429	429	429	429	0
499	20241126	112400	28920836	429	429	429	429	0
500	20241126	112300	28920836	429	429	429	429	0
501	20241126	112200	28920836	429	429	429	429	0
502	20241126	112100	28920836	429	429	429	429	0
503	20241126	112000	28920836	429	429	429	429	0
504	20241126	111900	28920836	429	429	429	429	1184
505	20241126	111800	28412900	429	429	429	429	0
506	20241126	111700	28412900	429	429	429	429	0
507	20241126	111600	28412900	429	429	429	429	1200
508	20241126	111500	27898100	429	429	429	429	0
509	20241126	111400	27898100	429	429	429	429	0
510	20241126	111300	27898100	429	429	429	429	0
511	20241126	111200	27898100	429	429	429	429	0
512	20241126	111100	27898100	429	429	429	429	0
513	20241126	111000	27898100	429	429	429	429	0
514	20241126	110900	27898100	429	429	429	429	0
515	20241126	110800	27898100	429	429	429	429	0
516	20241126	110700	27898100	429	429	429	429	0
517	20241126	110600	27898100	429	429	429	429	0
518	20241126	110500	27898100	429	429	429	429	0
519	20241126	110400	27898100	429	429	429	429	0
520	20241126	110300	27898100	429	429	429	429	0
521	20241126	110200	27898100	429	425	429	425	301
522	20241126	110100	27770171	425	429	429	425	13515
523	20241126	110000	21973097	429	429	429	429	0
524	20241126	105900	21973097	429	429	429	429	0
525	20241126	105800	21973097	429	429	429	429	0
526	20241126	105700	21973097	429	429	429	429	0
527	20241126	105600	21973097	429	429	429	429	0
528	20241126	105500	21973097	429	429	429	429	200
529	20241126	105400	21887297	429	429	429	429	702
530	20241126	105300	21586139	431	431	431	431	0
531	20241126	105200	21586139	431	431	431	431	0
532	20241126	105100	21586139	431	431	431	431	9
533	20241126	105000	21582260	431	431	431	431	0
534	20241126	104900	21582260	431	429	431	429	651
535	20241126	104800	21301812	429	429	429	429	0
536	20241126	104700	21301812	429	429	429	429	52
537	20241126	104600	21279504	429	429	429	429	0
538	20241126	104500	21279504	429	429	429	429	0
539	20241126	104400	21279504	429	429	429	429	0
540	20241126	104300	21279504	429	429	429	429	0
541	20241126	104200	21279504	429	429	429	429	0
542	20241126	104100	21279504	429	429	429	429	0
543	20241126	104000	21279504	429	429	429	429	245
544	20241126	103900	21174399	429	429	429	429	0
545	20241126	103800	21174399	429	429	429	429	1695
546	20241126	103700	20447244	429	429	429	429	0
547	20241126	103600	20447244	429	429	429	429	0
548	20241126	103500	20447244	429	429	429	429	0
549	20241126	103400	20447244	429	429	429	429	0
550	20241126	103300	20447244	429	429	429	429	69
551	20241126	103200	20417643	429	429	429	429	0
552	20241126	103100	20417643	429	429	429	429	0
553	20241126	103000	20417643	429	427	429	427	50
554	20241126	102900	20396217	426	426	426	426	0
555	20241126	102800	20396217	426	426	426	426	0
556	20241126	102700	20396217	426	426	426	426	0
557	20241126	102600	20396217	426	426	426	426	0
558	20241126	102500	20396217	426	426	426	426	0
559	20241126	102400	20396217	426	426	426	426	0
560	20241126	102300	20396217	426	426	426	426	50
561	20241126	102200	20374917	426	426	426	426	0
562	20241126	102100	20374917	426	426	426	426	10
563	20241126	102000	20370657	426	426	426	426	0
564	20241126	101900	20370657	426	426	426	426	96
565	20241126	101800	20329761	425	425	425	425	101
566	20241126	101700	20286836	425	425	425	425	0
567	20241126	101600	20286836	425	425	425	425	0
568	20241126	101500	20286836	425	425	425	425	0
569	20241126	101400	20286836	425	425	425	425	1
570	20241126	101300	20286411	424	424	424	424	11
571	20241126	101200	20281747	423	427	427	423	3033
572	20241126	101100	18991063	427	427	427	427	0
573	20241126	101000	18991063	427	427	427	427	0
574	20241126	100900	18991063	427	427	427	427	0
575	20241126	100800	18991063	427	427	427	427	0
576	20241126	100700	18991063	427	427	427	427	100
577	20241126	100600	18948363	427	427	427	427	4
578	20241126	100500	18946655	429	429	429	429	0
579	20241126	100400	18946655	429	429	429	429	1000
580	20241126	100300	18517655	427	427	427	427	0
581	20241126	100200	18517655	427	427	427	427	0
582	20241126	100100	18517655	427	427	427	427	1
583	20241126	100000	18517228	429	429	429	429	0
584	20241126	095900	18517228	429	429	429	429	0
585	20241126	095800	18517228	429	429	429	429	1
586	20241126	095700	18516799	428	428	428	428	0
587	20241126	095600	18516799	428	425	428	425	11711
588	20241126	095500	13539621	425	425	425	425	0
589	20241126	095400	13539621	425	426	426	425	723
590	20241126	095300	13232343	426	427	427	426	265
591	20241126	095200	13119294	430	430	430	430	0
592	20241126	095100	13119294	430	430	430	430	0
593	20241126	095000	13119294	430	430	430	430	0
594	20241126	094900	13119294	430	430	430	430	0
595	20241126	094800	13119294	430	430	430	430	118
596	20241126	094700	13068554	429	428	429	428	450
597	20241126	094600	12875604	428	428	428	428	95
598	20241126	094500	12834944	428	428	428	428	0
599	20241126	094400	12834944	428	428	428	428	100
600	20241126	094300	12792144	430	430	430	430	0
601	20241126	094200	12792144	430	426	430	426	61
602	20241126	094100	12766154	426	426	426	426	0
603	20241126	094000	12766154	426	428	428	426	4434
604	20241126	093900	10877000	430	430	430	430	0
605	20241126	093800	10877000	430	430	430	430	0
606	20241126	093700	10877000	430	430	430	430	0
607	20241126	093600	10877000	430	430	430	430	65
608	20241126	093500	10849050	430	430	430	430	0
609	20241126	093400	10849050	430	430	430	430	0
610	20241126	093300	10849050	430	430	430	429	51
611	20241126	093200	10827145	425	425	425	425	0
612	20241126	093100	10827145	425	425	425	425	0
613	20241126	093000	10827145	425	432	432	425	5410
614	20241126	092900	8517779	435	435	435	435	40
615	20241126	092800	8500379	435	434	435	434	2
616	20241126	092700	8499510	434	434	434	430	314
617	20241126	092600	8363636	435	435	435	435	65
618	20241126	092500	8335361	435	435	435	434	549
619	20241126	092400	8096970	435	435	435	434	262
620	20241126	092300	7983001	436	439	439	436	98
621	20241126	092200	7940049	439	440	440	439	40
622	20241126	092100	7922476	439	439	439	439	0
623	20241126	092000	7922476	439	439	439	439	21
624	20241126	091900	7913257	443	434	443	428	648
625	20241126	091800	7634947	434	430	434	429	5982
626	20241126	091700	5062621	430	430	430	430	0
627	20241126	091600	5062621	430	430	430	430	350
628	20241126	091500	4912121	430	430	430	430	1517
629	20241126	091400	4259811	434	447	448	430	2108
630	20241126	091300	3331050	447	447	447	447	10
631	20241126	091200	3326580	445	449	450	445	573
632	20241126	091100	3069052	449	448	450	448	317
633	20241126	091000	2926632	449	437	450	437	4606
634	20241126	090900	870023	436	435	436	435	128
635	20241126	090800	814342	435	431	435	431	9
636	20241126	090700	810441	430	430	430	430	300
637	20241126	090600	681441	430	430	430	430	0
638	20241126	090500	681441	430	430	430	430	0
639	20241126	090400	681441	430	429	430	429	283
640	20241126	090300	559777	430	430	430	430	0
641	20241126	090200	559777	430	429	430	429	2
642	20241126	090100	558918	427	425	427	425	712
643	20241126	090000	255850	425	425	425	425	602