KissMeData/184230/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203600	36907731	498	498	498	498	310
3	20241126	203500	36907731	498	498	498	498	0
4	20241126	203400	36907731	498	498	498	498	0
5	20241126	203300	36907731	498	498	498	498	0
6	20241126	203200	36907731	498	498	498	498	0
7	20241126	203100	36907731	498	498	498	498	0
8	20241126	203000	36907731	498	498	498	498	0
9	20241126	202900	36907731	498	498	498	498	0
10	20241126	202800	36907731	498	498	498	498	0
11	20241126	202700	36907731	498	498	498	498	0
12	20241126	202600	36907731	498	498	498	498	0
13	20241126	202500	36907731	498	498	498	498	0
14	20241126	202400	36907731	498	498	498	498	0
15	20241126	202300	36907731	498	498	498	498	0
16	20241126	202200	36907731	498	498	498	498	0
17	20241126	202100	36907731	498	498	498	498	0
18	20241126	202000	36907731	498	498	498	498	0
19	20241126	201900	36907731	498	498	498	498	0
20	20241126	201800	36907731	498	498	498	498	0
21	20241126	201700	36907731	498	498	498	498	0
22	20241126	201600	36907731	498	498	498	498	0
23	20241126	201500	36907731	498	498	498	498	0
24	20241126	201400	36907731	498	498	498	498	0
25	20241126	201300	36907731	498	498	498	498	0
26	20241126	201200	36907731	498	498	498	498	0
27	20241126	201100	36907731	498	498	498	498	0
28	20241126	201000	36907731	498	498	498	498	0
29	20241126	200900	36907731	498	498	498	498	0
30	20241126	200800	36907731	498	498	498	498	0
31	20241126	200700	36907731	498	498	498	498	0
32	20241126	200600	36907731	498	498	498	498	310
33	20241126	200500	36907731	498	498	498	498	0
34	20241126	200400	36907731	498	498	498	498	0
35	20241126	200300	36907731	498	498	498	498	0
36	20241126	200200	36907731	498	498	498	498	0
37	20241126	200100	36907731	498	498	498	498	0
38	20241126	200000	36907731	498	498	498	498	0
39	20241126	195900	36907731	498	498	498	498	0
40	20241126	195800	36907731	498	498	498	498	0
41	20241126	195700	36907731	498	498	498	498	0
42	20241126	195600	36907731	498	498	498	498	0
43	20241126	195500	36907731	498	498	498	498	0
44	20241126	195400	36907731	498	498	498	498	0
45	20241126	195300	36907731	498	498	498	498	0
46	20241126	195200	36907731	498	498	498	498	0
47	20241126	195100	36907731	498	498	498	498	0
48	20241126	195000	36907731	498	498	498	498	0
49	20241126	194900	36907731	498	498	498	498	0
50	20241126	194800	36907731	498	498	498	498	0
51	20241126	194700	36907731	498	498	498	498	0
52	20241126	194600	36907731	498	498	498	498	0
53	20241126	194500	36907731	498	498	498	498	0
54	20241126	194400	36907731	498	498	498	498	0
55	20241126	194300	36907731	498	498	498	498	0
56	20241126	194200	36907731	498	498	498	498	0
57	20241126	194100	36907731	498	498	498	498	0
58	20241126	194000	36907731	498	498	498	498	0
59	20241126	193900	36907731	498	498	498	498	0
60	20241126	193800	36907731	498	498	498	498	0
61	20241126	193700	36907731	498	498	498	498	0
62	20241126	193600	36907731	498	498	498	498	310
63	20241126	193500	36907731	498	498	498	498	0
64	20241126	193400	36907731	498	498	498	498	0
65	20241126	193300	36907731	498	498	498	498	0
66	20241126	193200	36907731	498	498	498	498	0
67	20241126	193100	36907731	498	498	498	498	0
68	20241126	193000	36907731	498	498	498	498	0
69	20241126	192900	36907731	498	498	498	498	0
70	20241126	192800	36907731	498	498	498	498	0
71	20241126	192700	36907731	498	498	498	498	0
72	20241126	192600	36907731	498	498	498	498	0
73	20241126	192500	36907731	498	498	498	498	0
74	20241126	192400	36907731	498	498	498	498	0
75	20241126	192300	36907731	498	498	498	498	0
76	20241126	192200	36907731	498	498	498	498	0
77	20241126	192100	36907731	498	498	498	498	0
78	20241126	192000	36907731	498	498	498	498	0
79	20241126	191900	36907731	498	498	498	498	0
80	20241126	191800	36907731	498	498	498	498	0
81	20241126	191700	36907731	498	498	498	498	0
82	20241126	191600	36907731	498	498	498	498	0
83	20241126	191500	36907731	498	498	498	498	0
84	20241126	191400	36907731	498	498	498	498	0
85	20241126	191300	36907731	498	498	498	498	0
86	20241126	191200	36907731	498	498	498	498	0
87	20241126	191100	36907731	498	498	498	498	0
88	20241126	191000	36907731	498	498	498	498	0
89	20241126	190900	36907731	498	498	498	498	0
90	20241126	190800	36907731	498	498	498	498	0
91	20241126	190700	36907731	498	498	498	498	0
92	20241126	190600	36907731	498	498	498	498	310
93	20241126	190500	36907731	498	498	498	498	0
94	20241126	190400	36907731	498	498	498	498	0
95	20241126	190300	36907731	498	498	498	498	0
96	20241126	190200	36907731	498	498	498	498	0
97	20241126	190100	36907731	498	498	498	498	0
98	20241126	190000	36907731	498	498	498	498	0
99	20241126	185900	36907731	498	498	498	498	0
100	20241126	185800	36907731	498	498	498	498	0
101	20241126	185700	36907731	498	498	498	498	0
102	20241126	185600	36907731	498	498	498	498	0
103	20241126	185500	36907731	498	498	498	498	0
104	20241126	185400	36907731	498	498	498	498	0
105	20241126	185300	36907731	498	498	498	498	0
106	20241126	185200	36907731	498	498	498	498	0
107	20241126	185100	36907731	498	498	498	498	0
108	20241126	185000	36907731	498	498	498	498	0
109	20241126	184900	36907731	498	498	498	498	0
110	20241126	184800	36907731	498	498	498	498	0
111	20241126	184700	36907731	498	498	498	498	0
112	20241126	184600	36907731	498	498	498	498	0
113	20241126	184500	36907731	498	498	498	498	0
114	20241126	184400	36907731	498	498	498	498	0
115	20241126	184300	36907731	498	498	498	498	0
116	20241126	184200	36907731	498	498	498	498	0
117	20241126	184100	36907731	498	498	498	498	0
118	20241126	184000	36907731	498	498	498	498	0
119	20241126	183900	36907731	498	498	498	498	0
120	20241126	183800	36907731	498	498	498	498	0
121	20241126	183700	36907731	498	498	498	498	0
122	20241126	183600	36907731	498	498	498	498	310
123	20241126	183500	36907731	498	498	498	498	0
124	20241126	183400	36907731	498	498	498	498	0
125	20241126	183300	36907731	498	498	498	498	0
126	20241126	183200	36907731	498	498	498	498	0
127	20241126	183100	36907731	498	498	498	498	0
128	20241126	183000	36907731	498	498	498	498	0
129	20241126	182900	36907731	498	498	498	498	0
130	20241126	182800	36907731	498	498	498	498	0
131	20241126	182700	36907731	498	498	498	498	0
132	20241126	182600	36907731	498	498	498	498	0
133	20241126	182500	36907731	498	498	498	498	0
134	20241126	182400	36907731	498	498	498	498	0
135	20241126	182300	36907731	498	498	498	498	0
136	20241126	182200	36907731	498	498	498	498	0
137	20241126	182100	36907731	498	498	498	498	0
138	20241126	182000	36907731	498	498	498	498	0
139	20241126	181900	36907731	498	498	498	498	0
140	20241126	181800	36907731	498	498	498	498	0
141	20241126	181700	36907731	498	498	498	498	0
142	20241126	181600	36907731	498	498	498	498	0
143	20241126	181500	36907731	498	498	498	498	0
144	20241126	181400	36907731	498	498	498	498	0
145	20241126	181300	36907731	498	498	498	498	0
146	20241126	181200	36907731	498	498	498	498	0
147	20241126	181100	36907731	498	498	498	498	0
148	20241126	181000	36907731	498	498	498	498	0
149	20241126	180900	36907731	498	498	498	498	0
150	20241126	180800	36907731	498	498	498	498	0
151	20241126	180700	36907731	498	498	498	498	0
152	20241126	180600	36907731	498	498	498	498	310
153	20241126	180500	36907731	498	498	498	498	0
154	20241126	180400	36907731	498	498	498	498	0
155	20241126	180300	36907731	498	498	498	498	0
156	20241126	180200	36907731	498	498	498	498	0
157	20241126	180100	36907731	498	498	498	498	0
158	20241126	180000	36907731	498	498	498	498	0
159	20241126	175900	36907731	498	498	498	498	0
160	20241126	175800	36907731	498	498	498	498	0
161	20241126	175700	36907731	498	498	498	498	0
162	20241126	175600	36907731	498	498	498	498	0
163	20241126	175500	36907731	498	498	498	498	0
164	20241126	175400	36907731	498	498	498	498	0
165	20241126	175300	36907731	498	498	498	498	0
166	20241126	175200	36907731	498	498	498	498	0
167	20241126	175100	36907731	498	498	498	498	0
168	20241126	175000	36907731	498	498	498	498	0
169	20241126	174900	36907731	498	498	498	498	0
170	20241126	174800	36907731	498	498	498	498	0
171	20241126	174700	36907731	498	498	498	498	0
172	20241126	174600	36907731	498	498	498	498	0
173	20241126	174500	36907731	498	498	498	498	0
174	20241126	174400	36907731	498	498	498	498	0
175	20241126	174300	36907731	498	498	498	498	0
176	20241126	174200	36907731	498	498	498	498	0
177	20241126	174100	36907731	498	498	498	498	0
178	20241126	174000	36907731	498	498	498	498	0
179	20241126	173900	36907731	498	498	498	498	0
180	20241126	173800	36907731	498	498	498	498	0
181	20241126	173700	36907731	498	498	498	498	0
182	20241126	173600	36907731	498	498	498	498	310
183	20241126	173500	36907731	498	498	498	498	0
184	20241126	173400	36907731	498	498	498	498	0
185	20241126	173300	36907731	498	498	498	498	0
186	20241126	173200	36907731	498	498	498	498	0
187	20241126	173100	36907731	498	498	498	498	0
188	20241126	173000	36907731	498	498	498	498	0
189	20241126	172900	36907731	498	498	498	498	0
190	20241126	172800	36907731	498	498	498	498	0
191	20241126	172700	36907731	498	498	498	498	0
192	20241126	172600	36907731	498	498	498	498	0
193	20241126	172500	36907731	498	498	498	498	0
194	20241126	172400	36907731	498	498	498	498	0
195	20241126	172300	36907731	498	498	498	498	0
196	20241126	172200	36907731	498	498	498	498	0
197	20241126	172100	36907731	498	498	498	498	0
198	20241126	172000	36907731	498	498	498	498	0
199	20241126	171900	36907731	498	498	498	498	0
200	20241126	171800	36907731	498	498	498	498	0
201	20241126	171700	36907731	498	498	498	498	0
202	20241126	171600	36907731	498	498	498	498	0
203	20241126	171500	36907731	498	498	498	498	0
204	20241126	171400	36907731	498	498	498	498	0
205	20241126	171300	36907731	498	498	498	498	0
206	20241126	171200	36907731	498	498	498	498	0
207	20241126	171100	36907731	498	498	498	498	0
208	20241126	171000	36907731	498	498	498	498	0
209	20241126	170900	36907731	498	498	498	498	0
210	20241126	170800	36907731	498	498	498	498	0
211	20241126	170700	36907731	498	498	498	498	0
212	20241126	170600	36907731	498	498	498	498	310
213	20241126	170500	36907731	498	498	498	498	0
214	20241126	170400	36907731	498	498	498	498	0
215	20241126	170300	36907731	498	498	498	498	0
216	20241126	170200	36907731	498	498	498	498	0
217	20241126	170100	36907731	498	498	498	498	0
218	20241126	170000	36907731	498	498	498	498	0
219	20241126	165900	36907731	498	498	498	498	0
220	20241126	165800	36907731	498	498	498	498	0
221	20241126	165700	36907731	498	498	498	498	0
222	20241126	165600	36907731	498	498	498	498	0
223	20241126	165500	36907731	498	498	498	498	0
224	20241126	165400	36907731	498	498	498	498	0
225	20241126	165300	36907731	498	498	498	498	0
226	20241126	165200	36907731	498	498	498	498	0
227	20241126	165100	36907731	498	498	498	498	0
228	20241126	165000	36907731	498	498	498	498	0
229	20241126	164900	36907731	498	498	498	498	0
230	20241126	164800	36907731	498	498	498	498	0
231	20241126	164700	36907731	498	498	498	498	0
232	20241126	164600	36907731	498	498	498	498	0
233	20241126	164500	36907731	498	498	498	498	0
234	20241126	164400	36907731	498	498	498	498	0
235	20241126	164300	36907731	498	498	498	498	0
236	20241126	164200	36907731	498	498	498	498	0
237	20241126	164100	36907731	498	498	498	498	0
238	20241126	164000	36907731	498	498	498	498	0
239	20241126	163900	36907731	498	498	498	498	0
240	20241126	163800	36907731	498	498	498	498	0
241	20241126	163700	36907731	498	498	498	498	0
242	20241126	163600	36907731	498	498	498	498	310
243	20241126	163500	36907731	498	498	498	498	0
244	20241126	163400	36907731	498	498	498	498	0
245	20241126	163300	36907731	498	498	498	498	0
246	20241126	163200	36907731	498	498	498	498	0
247	20241126	163100	36907731	498	498	498	498	0
248	20241126	163000	36907731	498	498	498	498	0
249	20241126	162900	36907731	498	498	498	498	0
250	20241126	162800	36907731	498	498	498	498	0
251	20241126	162700	36907731	498	498	498	498	0
252	20241126	162600	36907731	498	498	498	498	0
253	20241126	162500	36907731	498	498	498	498	0
254	20241126	162400	36907731	498	498	498	498	0
255	20241126	162300	36907731	498	498	498	498	0
256	20241126	162200	36907731	498	498	498	498	0
257	20241126	162100	36907731	498	498	498	498	0
258	20241126	162000	36907731	498	498	498	498	0
259	20241126	161900	36907731	498	498	498	498	0
260	20241126	161800	36907731	498	498	498	498	0
261	20241126	161700	36907731	498	498	498	498	0
262	20241126	161600	36907731	498	498	498	498	0
263	20241126	161500	36907731	498	498	498	498	0
264	20241126	161400	36907731	498	498	498	498	0
265	20241126	161300	36907731	498	498	498	498	0
266	20241126	161200	36907731	498	498	498	498	0
267	20241126	161100	36907731	498	498	498	498	0
268	20241126	161000	36907731	498	498	498	498	0
269	20241126	160900	36907731	498	498	498	498	0
270	20241126	160800	36907731	498	498	498	498	0
271	20241126	160700	36907731	498	498	498	498	0
272	20241126	160600	36907731	498	498	498	498	310
273	20241126	160500	36907731	498	498	498	498	0
274	20241126	160400	36907731	498	498	498	498	0
275	20241126	160300	36907731	498	498	498	498	0
276	20241126	160200	36907731	498	498	498	498	0
277	20241126	160100	36907731	498	498	498	498	0
278	20241126	160000	36907731	498	498	498	498	0
279	20241126	155900	36907731	498	498	498	498	0
280	20241126	155800	36907731	498	498	498	498	0
281	20241126	155700	36907731	498	498	498	498	0
282	20241126	155600	36907731	498	498	498	498	0
283	20241126	155500	36907731	498	498	498	498	0
284	20241126	155400	36907731	498	498	498	498	0
285	20241126	155300	36907731	498	498	498	498	0
286	20241126	155200	36907731	498	498	498	498	0
287	20241126	155100	36907731	498	498	498	498	0
288	20241126	155000	36907731	498	498	498	498	0
289	20241126	154900	36907731	498	498	498	498	0
290	20241126	154800	36907731	498	498	498	498	0
291	20241126	154700	36907731	498	498	498	498	0
292	20241126	154600	36907731	498	498	498	498	0
293	20241126	154500	36907731	498	498	498	498	0
294	20241126	154400	36907731	498	498	498	498	0
295	20241126	154300	36907731	498	498	498	498	0
296	20241126	154200	36907731	498	498	498	498	0
297	20241126	154100	36907731	498	498	498	498	0
298	20241126	154000	36907731	498	498	498	498	0
299	20241126	153900	36907731	498	498	498	498	0
300	20241126	153800	36907731	498	498	498	498	0
301	20241126	153700	36907731	498	498	498	498	0
302	20241126	153600	36907731	498	498	498	498	310
303	20241126	153500	36907731	498	498	498	498	0
304	20241126	153400	36907731	498	498	498	498	0
305	20241126	153300	36907731	498	498	498	498	0
306	20241126	153200	36907731	498	498	498	498	0
307	20241126	153100	36907731	498	498	498	498	0
308	20241126	153000	36907731	498	498	498	498	310
309	20241126	152900	36753351	501	501	501	501	0
310	20241126	152800	36753351	501	501	501	501	0
311	20241126	152700	36753351	501	501	501	501	0
312	20241126	152600	36753351	501	501	501	501	0
313	20241126	152500	36753351	501	501	501	501	0
314	20241126	152400	36753351	501	501	501	501	0
315	20241126	152300	36753351	501	501	501	501	0
316	20241126	152200	36753351	501	501	501	501	0
317	20241126	152100	36753351	501	501	501	501	0
318	20241126	152000	36753351	501	501	501	501	0
319	20241126	151900	36753351	501	501	501	501	604
320	20241126	151800	36450747	501	501	501	501	1
321	20241126	151700	36450246	498	498	498	498	0
322	20241126	151600	36450246	498	498	498	498	0
323	20241126	151500	36450246	498	498	498	498	0
324	20241126	151400	36450246	498	498	498	498	0
325	20241126	151300	36450246	498	498	498	498	0
326	20241126	151200	36450246	498	498	498	498	0
327	20241126	151100	36450246	498	498	498	498	0
328	20241126	151000	36450246	498	498	498	498	0
329	20241126	150900	36450246	498	498	498	498	0
330	20241126	150800	36450246	498	498	498	498	0
331	20241126	150700	36450246	498	498	498	498	0
332	20241126	150600	36450246	498	500	500	498	9006
333	20241126	150500	31962053	501	501	501	501	0
334	20241126	150400	31962053	501	501	501	501	0
335	20241126	150300	31962053	501	501	501	501	0
336	20241126	150200	31962053	501	501	501	501	0
337	20241126	150100	31962053	501	501	501	501	0
338	20241126	150000	31962053	501	501	501	501	0
339	20241126	145900	31962053	501	501	501	501	0
340	20241126	145800	31962053	501	501	501	501	0
341	20241126	145700	31962053	501	501	501	501	0
342	20241126	145600	31962053	501	501	501	501	0
343	20241126	145500	31962053	501	501	501	501	0
344	20241126	145400	31962053	501	501	501	501	0
345	20241126	145300	31962053	501	501	501	501	0
346	20241126	145200	31962053	501	501	501	501	0
347	20241126	145100	31962053	501	501	501	501	0
348	20241126	145000	31962053	501	501	501	501	0
349	20241126	144900	31962053	501	501	501	501	0
350	20241126	144800	31962053	501	501	501	501	0
351	20241126	144700	31962053	501	501	501	501	0
352	20241126	144600	31962053	501	501	501	501	0
353	20241126	144500	31962053	501	501	501	501	0
354	20241126	144400	31962053	501	501	501	501	0
355	20241126	144300	31962053	501	501	501	501	0
356	20241126	144200	31962053	501	501	501	501	377
357	20241126	144100	31773176	501	501	501	501	0
358	20241126	144000	31773176	501	501	501	501	0
359	20241126	143900	31773176	501	501	501	501	1
360	20241126	143800	31772675	500	500	500	500	0
361	20241126	143700	31772675	500	500	500	500	0
362	20241126	143600	31772675	500	500	500	500	53
363	20241126	143500	31746175	500	500	500	500	0
364	20241126	143400	31746175	500	500	500	500	0
365	20241126	143300	31746175	500	500	500	500	0
366	20241126	143200	31746175	500	500	500	500	0
367	20241126	143100	31746175	500	500	500	500	199
368	20241126	143000	31646675	498	498	498	498	0
369	20241126	142900	31646675	498	498	498	498	0
370	20241126	142800	31646675	498	498	498	498	0
371	20241126	142700	31646675	498	498	498	498	0
372	20241126	142600	31646675	498	498	498	498	0
373	20241126	142500	31646675	498	498	498	498	0
374	20241126	142400	31646675	498	500	500	498	9000
375	20241126	142300	27162022	501	501	501	501	0
376	20241126	142200	27162022	501	501	501	501	0
377	20241126	142100	27162022	501	501	501	501	0
378	20241126	142000	27162022	501	501	501	501	0
379	20241126	141900	27162022	501	501	501	501	0
380	20241126	141800	27162022	501	501	501	501	0
381	20241126	141700	27162022	501	501	501	501	0
382	20241126	141600	27162022	501	501	501	501	0
383	20241126	141500	27162022	501	501	501	501	0
384	20241126	141400	27162022	501	501	501	501	0
385	20241126	141300	27162022	501	501	501	501	0
386	20241126	141200	27162022	501	501	501	501	0
387	20241126	141100	27162022	501	501	501	501	0
388	20241126	141000	27162022	501	501	501	501	0
389	20241126	140900	27162022	501	501	501	501	0
390	20241126	140800	27162022	501	501	501	501	1
391	20241126	140700	27161521	500	500	500	500	0
392	20241126	140600	27161521	500	500	500	500	0
393	20241126	140500	27161521	500	500	500	500	0
394	20241126	140400	27161521	500	500	500	500	0
395	20241126	140300	27161521	500	500	500	500	1
396	20241126	140200	27161021	501	501	501	501	1
397	20241126	140100	27160520	500	500	500	500	0
398	20241126	140000	27160520	500	500	500	500	0
399	20241126	135900	27160520	500	500	500	500	0
400	20241126	135800	27160520	500	500	500	500	0
401	20241126	135700	27160520	500	500	500	500	0
402	20241126	135600	27160520	500	500	500	500	0
403	20241126	135500	27160520	500	500	500	500	0
404	20241126	135400	27160520	500	500	500	500	0
405	20241126	135300	27160520	500	500	500	500	0
406	20241126	135200	27160520	500	500	500	500	25
407	20241126	135100	27148020	501	501	501	501	2
408	20241126	135000	27147018	500	500	500	500	0
409	20241126	134900	27147018	500	500	500	500	87
410	20241126	134800	27103518	500	500	500	500	0
411	20241126	134700	27103518	500	500	500	500	0
412	20241126	134600	27103518	500	500	500	500	0
413	20241126	134500	27103518	500	500	500	500	0
414	20241126	134400	27103518	500	500	500	500	0
415	20241126	134300	27103518	500	500	500	500	0
416	20241126	134200	27103518	500	500	500	500	0
417	20241126	134100	27103518	500	500	500	500	0
418	20241126	134000	27103518	500	500	500	500	0
419	20241126	133900	27103518	500	500	500	500	105
420	20241126	133800	27051018	500	500	500	500	0
421	20241126	133700	27051018	500	500	500	500	0
422	20241126	133600	27051018	500	500	500	500	0
423	20241126	133500	27051018	500	500	500	500	0
424	20241126	133400	27051018	500	500	500	500	0
425	20241126	133300	27051018	500	500	500	500	0
426	20241126	133200	27051018	500	500	500	500	0
427	20241126	133100	27051018	500	500	500	500	0
428	20241126	133000	27051018	500	500	500	500	0
429	20241126	132900	27051018	500	500	500	500	315
430	20241126	132800	26893518	500	500	500	500	0
431	20241126	132700	26893518	500	500	500	500	0
432	20241126	132600	26893518	500	500	500	500	2674
433	20241126	132500	25556518	500	500	500	500	0
434	20241126	132400	25556518	500	500	500	500	0
435	20241126	132300	25556518	500	500	500	500	0
436	20241126	132200	25556518	500	500	500	500	0
437	20241126	132100	25556518	500	500	500	500	0
438	20241126	132000	25556518	500	500	500	500	0
439	20241126	131900	25556518	500	500	500	500	0
440	20241126	131800	25556518	500	500	500	500	0
441	20241126	131700	25556518	500	500	500	500	0
442	20241126	131600	25556518	500	500	500	500	0
443	20241126	131500	25556518	500	500	500	500	0
444	20241126	131400	25556518	500	500	500	500	0
445	20241126	131300	25556518	500	500	500	500	0
446	20241126	131200	25556518	500	500	500	500	0
447	20241126	131100	25556518	500	500	500	500	0
448	20241126	131000	25556518	500	500	500	500	998
449	20241126	130900	25057518	500	500	500	500	0
450	20241126	130800	25057518	500	500	500	500	2
451	20241126	130700	25056518	500	500	500	500	0
452	20241126	130600	25056518	500	500	500	500	0
453	20241126	130500	25056518	500	501	501	500	3
454	20241126	130400	25055017	500	500	500	500	0
455	20241126	130300	25055017	500	500	500	500	0
456	20241126	130200	25055017	500	500	500	500	0
457	20241126	130100	25055017	500	500	500	500	0
458	20241126	130000	25055017	500	500	500	500	0
459	20241126	125900	25055017	500	500	500	500	0
460	20241126	125800	25055017	500	500	500	500	18
461	20241126	125700	25046017	500	500	500	500	2
462	20241126	125600	25045017	500	500	500	500	1623
463	20241126	125500	24233517	500	500	500	500	0
464	20241126	125400	24233517	500	500	500	500	1155
465	20241126	125300	23656017	501	501	501	501	0
466	20241126	125200	23656017	501	501	501	501	0
467	20241126	125100	23656017	501	501	501	501	0
468	20241126	125000	23656017	501	501	501	501	0
469	20241126	124900	23656017	501	501	501	501	0
470	20241126	124800	23656017	501	501	501	501	0
471	20241126	124700	23656017	501	501	501	501	0
472	20241126	124600	23656017	501	501	501	501	0
473	20241126	124500	23656017	501	501	501	501	0
474	20241126	124400	23656017	501	501	501	501	0
475	20241126	124300	23656017	501	501	501	501	0
476	20241126	124200	23656017	501	501	501	501	0
477	20241126	124100	23656017	501	501	501	501	0
478	20241126	124000	23656017	501	501	501	501	0
479	20241126	123900	23656017	501	501	501	501	0
480	20241126	123800	23656017	501	501	501	501	0
481	20241126	123700	23656017	501	501	501	501	0
482	20241126	123600	23656017	501	501	501	501	0
483	20241126	123500	23656017	501	501	501	501	0
484	20241126	123400	23656017	501	501	501	501	0
485	20241126	123300	23656017	501	501	501	501	0
486	20241126	123200	23656017	501	501	501	501	31
487	20241126	123100	23640486	501	501	501	501	0
488	20241126	123000	23640486	501	501	501	501	0
489	20241126	122900	23640486	501	501	501	501	0
490	20241126	122800	23640486	501	501	501	501	0
491	20241126	122700	23640486	501	501	501	501	0
492	20241126	122600	23640486	501	501	501	501	0
493	20241126	122500	23640486	501	501	501	501	0
494	20241126	122400	23640486	501	501	501	501	0
495	20241126	122300	23640486	501	501	501	501	0
496	20241126	122200	23640486	501	501	501	501	0
497	20241126	122100	23640486	501	501	501	501	0
498	20241126	122000	23640486	501	501	501	501	0
499	20241126	121900	23640486	501	501	501	501	0
500	20241126	121800	23640486	501	501	501	501	0
501	20241126	121700	23640486	501	501	501	501	0
502	20241126	121600	23640486	501	501	501	501	0
503	20241126	121500	23640486	501	501	501	501	0
504	20241126	121400	23640486	501	501	501	501	0
505	20241126	121300	23640486	501	501	501	501	0
506	20241126	121200	23640486	501	501	501	501	0
507	20241126	121100	23640486	501	501	501	501	0
508	20241126	121000	23640486	501	501	501	501	0
509	20241126	120900	23640486	501	501	501	501	0
510	20241126	120800	23640486	501	501	501	501	1
511	20241126	120700	23639985	500	500	500	500	0
512	20241126	120600	23639985	500	500	500	500	0
513	20241126	120500	23639985	500	500	500	500	0
514	20241126	120400	23639985	500	500	500	500	0
515	20241126	120300	23639985	500	500	500	500	0
516	20241126	120200	23639985	500	500	500	500	0
517	20241126	120100	23639985	500	500	500	500	0
518	20241126	120000	23639985	500	500	500	500	0
519	20241126	115900	23639985	500	500	500	500	0
520	20241126	115800	23639985	500	500	500	500	0
521	20241126	115700	23639985	500	500	500	500	0
522	20241126	115600	23639985	500	500	500	500	0
523	20241126	115500	23639985	500	500	500	500	0
524	20241126	115400	23639985	500	500	500	500	0
525	20241126	115300	23639985	500	500	500	500	0
526	20241126	115200	23639985	500	500	500	500	0
527	20241126	115100	23639985	500	500	500	500	0
528	20241126	115000	23639985	500	500	500	500	0
529	20241126	114900	23639985	500	500	500	500	9
530	20241126	114800	23635485	500	500	500	500	30
531	20241126	114700	23620485	500	500	500	500	0
532	20241126	114600	23620485	500	500	500	500	0
533	20241126	114500	23620485	500	500	500	500	0
534	20241126	114400	23620485	500	500	500	500	0
535	20241126	114300	23620485	500	500	500	500	0
536	20241126	114200	23620485	500	500	500	500	0
537	20241126	114100	23620485	500	500	500	500	2961
538	20241126	114000	22139985	500	500	500	500	0
539	20241126	113900	22139985	500	500	500	500	4
540	20241126	113800	22137985	501	501	501	501	0
541	20241126	113700	22137985	501	501	501	501	0
542	20241126	113600	22137985	501	501	501	501	0
543	20241126	113500	22137985	501	501	501	501	0
544	20241126	113400	22137985	501	501	501	501	45
545	20241126	113300	22115440	501	501	501	501	0
546	20241126	113200	22115440	501	501	501	501	0
547	20241126	113100	22115440	501	501	501	501	1
548	20241126	113000	22114939	500	500	500	500	0
549	20241126	112900	22114939	500	500	500	500	0
550	20241126	112800	22114939	500	500	500	500	0
551	20241126	112700	22114939	500	500	500	500	700
552	20241126	112600	21764939	501	501	501	501	0
553	20241126	112500	21764939	501	501	501	501	0
554	20241126	112400	21764939	501	501	501	501	0
555	20241126	112300	21764939	501	501	501	501	0
556	20241126	112200	21764939	501	501	501	501	0
557	20241126	112100	21764939	501	501	501	501	0
558	20241126	112000	21764939	501	501	501	501	1
559	20241126	111900	21764438	500	500	500	500	0
560	20241126	111800	21764438	500	500	500	500	0
561	20241126	111700	21764438	500	500	500	500	0
562	20241126	111600	21764438	500	500	500	500	0
563	20241126	111500	21764438	500	500	500	500	0
564	20241126	111400	21764438	500	500	500	500	0
565	20241126	111300	21764438	500	501	501	500	342
566	20241126	111200	21593127	501	501	501	501	0
567	20241126	111100	21593127	501	501	501	501	0
568	20241126	111000	21593127	501	501	501	501	0
569	20241126	110900	21593127	501	501	501	501	0
570	20241126	110800	21593127	501	501	501	501	0
571	20241126	110700	21593127	501	501	501	501	1
572	20241126	110600	21592626	500	500	500	500	0
573	20241126	110500	21592626	500	500	500	500	0
574	20241126	110400	21592626	500	500	500	500	4
575	20241126	110300	21590626	499	499	499	499	0
576	20241126	110200	21590626	499	499	499	499	0
577	20241126	110100	21590626	499	499	499	499	0
578	20241126	110000	21590626	499	499	499	499	0
579	20241126	105900	21590626	499	499	499	499	0
580	20241126	105800	21590626	499	499	499	499	0
581	20241126	105700	21590626	499	499	499	499	0
582	20241126	105600	21590626	499	499	499	499	0
583	20241126	105500	21590626	499	499	499	499	0
584	20241126	105400	21590626	499	499	499	499	0
585	20241126	105300	21590626	499	499	499	499	0
586	20241126	105200	21590626	499	499	499	499	0
587	20241126	105100	21590626	499	499	499	499	0
588	20241126	105000	21590626	499	499	499	499	0
589	20241126	104900	21590626	499	500	500	499	999
590	20241126	104800	21092124	501	501	501	501	0
591	20241126	104700	21092124	501	501	501	501	0
592	20241126	104600	21092124	501	501	501	501	0
593	20241126	104500	21092124	501	501	501	501	0
594	20241126	104400	21092124	501	501	501	501	0
595	20241126	104300	21092124	501	501	501	501	0
596	20241126	104200	21092124	501	501	501	501	0
597	20241126	104100	21092124	501	501	501	501	0
598	20241126	104000	21092124	501	501	501	501	0
599	20241126	103900	21092124	501	501	501	501	0
600	20241126	103800	21092124	501	501	501	501	0
601	20241126	103700	21092124	501	501	501	501	0
602	20241126	103600	21092124	501	501	501	501	1
603	20241126	103500	21091623	500	500	500	500	0
604	20241126	103400	21091623	500	500	500	500	0
605	20241126	103300	21091623	500	500	500	500	0
606	20241126	103200	21091623	500	500	500	500	0
607	20241126	103100	21091623	500	500	500	500	0
608	20241126	103000	21091623	500	502	502	500	5
609	20241126	102900	21089121	500	500	500	500	0
610	20241126	102800	21089121	500	500	500	500	0
611	20241126	102700	21089121	500	500	500	500	0
612	20241126	102600	21089121	500	499	500	499	10189
613	20241126	102500	16003519	498	498	498	498	0
614	20241126	102400	16003519	498	498	498	498	0
615	20241126	102300	16003519	498	499	499	498	1866
616	20241126	102200	15074233	499	499	499	499	30
617	20241126	102100	15059263	499	499	499	499	123
618	20241126	102000	14997886	500	500	500	500	0
619	20241126	101900	14997886	500	500	500	500	0
620	20241126	101800	14997886	500	500	500	500	2
621	20241126	101700	14996886	499	498	499	498	326
622	20241126	101600	14834260	500	500	500	500	1
623	20241126	101500	14833760	499	501	501	499	18294
624	20241126	101400	5677782	501	501	501	501	3
625	20241126	101300	5676279	501	501	501	501	5
626	20241126	101200	5673774	502	502	502	502	0
627	20241126	101100	5673774	502	502	502	502	2
628	20241126	101000	5672770	502	502	502	502	47
629	20241126	100900	5649176	502	502	502	502	0
630	20241126	100800	5649176	502	502	502	502	0
631	20241126	100700	5649176	502	503	503	502	11
632	20241126	100600	5643644	502	502	502	502	0
633	20241126	100500	5643644	502	502	502	502	0
634	20241126	100400	5643644	502	502	502	502	0
635	20241126	100300	5643644	502	502	502	502	1
636	20241126	100200	5643142	502	502	502	502	0
637	20241126	100100	5643142	502	502	502	502	1
638	20241126	100000	5642640	503	503	503	503	0
639	20241126	095900	5642640	503	503	503	503	0
640	20241126	095800	5642640	503	503	503	503	0
641	20241126	095700	5642640	503	503	503	503	0
642	20241126	095600	5642640	503	503	503	503	2
643	20241126	095500	5641634	503	503	503	503	0
644	20241126	095400	5641634	503	503	503	503	0
645	20241126	095300	5641634	503	503	503	503	0
646	20241126	095200	5641634	503	503	503	503	0
647	20241126	095100	5641634	503	503	503	503	0
648	20241126	095000	5641634	503	503	503	503	200
649	20241126	094900	5541034	501	501	501	501	0
650	20241126	094800	5541034	501	501	501	501	0
651	20241126	094700	5541034	501	501	501	501	0
652	20241126	094600	5541034	501	501	501	501	63
653	20241126	094500	5509471	503	503	503	503	0
654	20241126	094400	5509471	503	503	503	503	1
655	20241126	094300	5508968	503	503	503	503	0
656	20241126	094200	5508968	503	502	503	502	23
657	20241126	094100	5497400	502	502	502	502	21
658	20241126	094000	5486858	502	502	502	502	0
659	20241126	093900	5486858	502	502	502	502	1615
660	20241126	093800	4676128	501	501	501	501	582
661	20241126	093700	4384546	501	501	501	501	2
662	20241126	093600	4383544	501	501	501	501	35
663	20241126	093500	4366009	503	503	503	503	53
664	20241126	093400	4339350	503	503	503	503	23
665	20241126	093300	4327781	503	503	503	503	2
666	20241126	093200	4326775	501	501	501	501	0
667	20241126	093100	4326775	501	501	501	501	189
668	20241126	093000	4232086	502	502	502	502	0
669	20241126	092900	4232086	502	502	502	502	1
670	20241126	092800	4231584	503	503	503	503	0
671	20241126	092700	4231584	503	503	503	503	1
672	20241126	092600	4231081	502	502	502	502	0
673	20241126	092500	4231081	502	501	502	501	11
674	20241126	092400	4225560	502	502	502	502	322
675	20241126	092300	4063916	503	503	503	503	0
676	20241126	092200	4063916	503	503	503	503	0
677	20241126	092100	4063916	503	503	503	503	0
678	20241126	092000	4063916	503	503	503	503	0
679	20241126	091900	4063916	503	503	503	503	79
680	20241126	091800	4024179	503	503	503	503	184
681	20241126	091700	3931627	500	500	500	500	0
682	20241126	091600	3931627	500	500	500	500	0
683	20241126	091500	3931627	500	500	500	500	0
684	20241126	091400	3931627	500	500	500	500	0
685	20241126	091300	3931627	500	501	501	500	3
686	20241126	091200	3930125	502	502	502	502	0
687	20241126	091100	3930125	502	502	502	502	101
688	20241126	091000	3879423	500	500	500	500	0
689	20241126	090900	3879423	500	500	500	500	500
690	20241126	090800	3629423	500	500	500	500	529
691	20241126	090700	3364923	500	500	500	500	1622
692	20241126	090600	2553923	500	500	500	500	752
693	20241126	090500	2177923	501	503	503	501	2378
694	20241126	090400	984167	503	503	503	503	279
695	20241126	090300	843830	505	505	505	503	215
696	20241126	090200	735383	509	509	509	509	0
697	20241126	090100	735383	509	505	509	504	1233
698	20241126	090000	112835	517	519	519	502	224