KissMeData/014160/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190000	207930232	966	966	966	966	6412
3	20241125	185900	207930232	966	966	966	966	0
4	20241125	185800	207930232	966	966	966	966	0
5	20241125	185700	207930232	966	966	966	966	0
6	20241125	185600	207930232	966	966	966	966	0
7	20241125	185500	207930232	966	966	966	966	0
8	20241125	185400	207930232	966	966	966	966	0
9	20241125	185300	207930232	966	966	966	966	0
10	20241125	185200	207930232	966	966	966	966	0
11	20241125	185100	207930232	966	966	966	966	0
12	20241125	185000	207930232	966	966	966	966	0
13	20241125	184900	207930232	966	966	966	966	0
14	20241125	184800	207930232	966	966	966	966	0
15	20241125	184700	207930232	966	966	966	966	0
16	20241125	184600	207930232	966	966	966	966	0
17	20241125	184500	207930232	966	966	966	966	0
18	20241125	184400	207930232	966	966	966	966	0
19	20241125	184300	207930232	966	966	966	966	0
20	20241125	184200	207930232	966	966	966	966	0
21	20241125	184100	207930232	966	966	966	966	0
22	20241125	184000	207930232	966	966	966	966	0
23	20241125	183900	207930232	966	966	966	966	0
24	20241125	183800	207930232	966	966	966	966	0
25	20241125	183700	207930232	966	966	966	966	0
26	20241125	183600	207930232	966	966	966	966	0
27	20241125	183500	207930232	966	966	966	966	0
28	20241125	183400	207930232	966	966	966	966	0
29	20241125	183300	207930232	966	966	966	966	0
30	20241125	183200	207930232	966	966	966	966	0
31	20241125	183100	207930232	966	966	966	966	0
32	20241125	183000	207930232	966	966	966	966	6412
33	20241125	182900	207930232	966	966	966	966	0
34	20241125	182800	207930232	966	966	966	966	0
35	20241125	182700	207930232	966	966	966	966	0
36	20241125	182600	207930232	966	966	966	966	0
37	20241125	182500	207930232	966	966	966	966	0
38	20241125	182400	207930232	966	966	966	966	0
39	20241125	182300	207930232	966	966	966	966	0
40	20241125	182200	207930232	966	966	966	966	0
41	20241125	182100	207930232	966	966	966	966	0
42	20241125	182000	207930232	966	966	966	966	0
43	20241125	181900	207930232	966	966	966	966	0
44	20241125	181800	207930232	966	966	966	966	0
45	20241125	181700	207930232	966	966	966	966	0
46	20241125	181600	207930232	966	966	966	966	0
47	20241125	181500	207930232	966	966	966	966	0
48	20241125	181400	207930232	966	966	966	966	0
49	20241125	181300	207930232	966	966	966	966	0
50	20241125	181200	207930232	966	966	966	966	0
51	20241125	181100	207930232	966	966	966	966	0
52	20241125	181000	207930232	966	966	966	966	0
53	20241125	180900	207930232	966	966	966	966	0
54	20241125	180800	207930232	966	966	966	966	0
55	20241125	180700	207930232	966	966	966	966	0
56	20241125	180600	207930232	966	966	966	966	0
57	20241125	180500	207930232	966	966	966	966	0
58	20241125	180400	207930232	966	966	966	966	0
59	20241125	180300	207930232	966	966	966	966	0
60	20241125	180200	207930232	966	966	966	966	0
61	20241125	180100	207930232	966	966	966	966	0
62	20241125	180000	207930232	966	966	966	966	6412
63	20241125	175900	207930232	966	966	966	966	0
64	20241125	175800	207930232	966	966	966	966	0
65	20241125	175700	207930232	966	966	966	966	0
66	20241125	175600	207930232	966	966	966	966	0
67	20241125	175500	207930232	966	966	966	966	0
68	20241125	175400	207930232	966	966	966	966	0
69	20241125	175300	207930232	966	966	966	966	0
70	20241125	175200	207930232	966	966	966	966	0
71	20241125	175100	207930232	966	966	966	966	0
72	20241125	175000	207930232	966	966	966	966	0
73	20241125	174900	207930232	966	966	966	966	0
74	20241125	174800	207930232	966	966	966	966	0
75	20241125	174700	207930232	966	966	966	966	0
76	20241125	174600	207930232	966	966	966	966	0
77	20241125	174500	207930232	966	966	966	966	0
78	20241125	174400	207930232	966	966	966	966	0
79	20241125	174300	207930232	966	966	966	966	0
80	20241125	174200	207930232	966	966	966	966	0
81	20241125	174100	207930232	966	966	966	966	0
82	20241125	174000	207930232	966	966	966	966	0
83	20241125	173900	207930232	966	966	966	966	0
84	20241125	173800	207930232	966	966	966	966	0
85	20241125	173700	207930232	966	966	966	966	0
86	20241125	173600	207930232	966	966	966	966	0
87	20241125	173500	207930232	966	966	966	966	0
88	20241125	173400	207930232	966	966	966	966	0
89	20241125	173300	207930232	966	966	966	966	0
90	20241125	173200	207930232	966	966	966	966	0
91	20241125	173100	207930232	966	966	966	966	0
92	20241125	173000	207930232	966	966	966	966	6412
93	20241125	172900	207930232	966	966	966	966	0
94	20241125	172800	207930232	966	966	966	966	0
95	20241125	172700	207930232	966	966	966	966	0
96	20241125	172600	207930232	966	966	966	966	0
97	20241125	172500	207930232	966	966	966	966	0
98	20241125	172400	207930232	966	966	966	966	0
99	20241125	172300	207930232	966	966	966	966	0
100	20241125	172200	207930232	966	966	966	966	0
101	20241125	172100	207930232	966	966	966	966	0
102	20241125	172000	207930232	966	966	966	966	0
103	20241125	171900	207930232	966	966	966	966	0
104	20241125	171800	207930232	966	966	966	966	0
105	20241125	171700	207930232	966	966	966	966	0
106	20241125	171600	207930232	966	966	966	966	0
107	20241125	171500	207930232	966	966	966	966	0
108	20241125	171400	207930232	966	966	966	966	0
109	20241125	171300	207930232	966	966	966	966	0
110	20241125	171200	207930232	966	966	966	966	0
111	20241125	171100	207930232	966	966	966	966	0
112	20241125	171000	207930232	966	966	966	966	0
113	20241125	170900	207930232	966	966	966	966	0
114	20241125	170800	207930232	966	966	966	966	0
115	20241125	170700	207930232	966	966	966	966	0
116	20241125	170600	207930232	966	966	966	966	0
117	20241125	170500	207930232	966	966	966	966	0
118	20241125	170400	207930232	966	966	966	966	0
119	20241125	170300	207930232	966	966	966	966	0
120	20241125	170200	207930232	966	966	966	966	0
121	20241125	170100	207930232	966	966	966	966	0
122	20241125	170000	207930232	966	966	966	966	6412
123	20241125	165900	207930232	966	966	966	966	0
124	20241125	165800	207930232	966	966	966	966	0
125	20241125	165700	207930232	966	966	966	966	0
126	20241125	165600	207930232	966	966	966	966	0
127	20241125	165500	207930232	966	966	966	966	0
128	20241125	165400	207930232	966	966	966	966	0
129	20241125	165300	207930232	966	966	966	966	0
130	20241125	165200	207930232	966	966	966	966	0
131	20241125	165100	207930232	966	966	966	966	0
132	20241125	165000	207930232	966	966	966	966	0
133	20241125	164900	207930232	966	966	966	966	0
134	20241125	164800	207930232	966	966	966	966	0
135	20241125	164700	207930232	966	966	966	966	0
136	20241125	164600	207930232	966	966	966	966	0
137	20241125	164500	207930232	966	966	966	966	0
138	20241125	164400	207930232	966	966	966	966	0
139	20241125	164300	207930232	966	966	966	966	0
140	20241125	164200	207930232	966	966	966	966	0
141	20241125	164100	207930232	966	966	966	966	0
142	20241125	164000	207930232	966	966	966	966	0
143	20241125	163900	207930232	966	966	966	966	0
144	20241125	163800	207930232	966	966	966	966	0
145	20241125	163700	207930232	966	966	966	966	0
146	20241125	163600	207930232	966	966	966	966	0
147	20241125	163500	207930232	966	966	966	966	0
148	20241125	163400	207930232	966	966	966	966	0
149	20241125	163300	207930232	966	966	966	966	0
150	20241125	163200	207930232	966	966	966	966	0
151	20241125	163100	207930232	966	966	966	966	0
152	20241125	163000	207930232	966	966	966	966	6412
153	20241125	162900	207930232	966	966	966	966	0
154	20241125	162800	207930232	966	966	966	966	0
155	20241125	162700	207930232	966	966	966	966	0
156	20241125	162600	207930232	966	966	966	966	0
157	20241125	162500	207930232	966	966	966	966	0
158	20241125	162400	207930232	966	966	966	966	0
159	20241125	162300	207930232	966	966	966	966	0
160	20241125	162200	207930232	966	966	966	966	0
161	20241125	162100	207930232	966	966	966	966	0
162	20241125	162000	207930232	966	966	966	966	0
163	20241125	161900	207930232	966	966	966	966	0
164	20241125	161800	207930232	966	966	966	966	0
165	20241125	161700	207930232	966	966	966	966	0
166	20241125	161600	207930232	966	966	966	966	0
167	20241125	161500	207930232	966	966	966	966	0
168	20241125	161400	207930232	966	966	966	966	0
169	20241125	161300	207930232	966	966	966	966	0
170	20241125	161200	207930232	966	966	966	966	0
171	20241125	161100	207930232	966	966	966	966	0
172	20241125	161000	207930232	966	966	966	966	0
173	20241125	160900	207930232	966	966	966	966	0
174	20241125	160800	207930232	966	966	966	966	0
175	20241125	160700	207930232	966	966	966	966	0
176	20241125	160600	207930232	966	966	966	966	0
177	20241125	160500	207930232	966	966	966	966	0
178	20241125	160400	207930232	966	966	966	966	0
179	20241125	160300	207930232	966	966	966	966	0
180	20241125	160200	207930232	966	966	966	966	0
181	20241125	160100	207930232	966	966	966	966	0
182	20241125	160000	207930232	966	966	966	966	6412
183	20241125	155900	207930232	966	966	966	966	0
184	20241125	155800	207930232	966	966	966	966	0
185	20241125	155700	207930232	966	966	966	966	0
186	20241125	155600	207930232	966	966	966	966	0
187	20241125	155500	207930232	966	966	966	966	0
188	20241125	155400	207930232	966	966	966	966	0
189	20241125	155300	207930232	966	966	966	966	0
190	20241125	155200	207930232	966	966	966	966	0
191	20241125	155100	207930232	966	966	966	966	0
192	20241125	155000	207930232	966	966	966	966	0
193	20241125	154900	207930232	966	966	966	966	0
194	20241125	154800	207930232	966	966	966	966	0
195	20241125	154700	207930232	966	966	966	966	0
196	20241125	154600	207930232	966	966	966	966	0
197	20241125	154500	207930232	966	966	966	966	0
198	20241125	154400	207930232	966	966	966	966	0
199	20241125	154300	207930232	966	966	966	966	0
200	20241125	154200	207930232	966	966	966	966	0
201	20241125	154100	207930232	966	966	966	966	0
202	20241125	154000	207930232	966	966	966	966	0
203	20241125	153900	207930232	966	966	966	966	0
204	20241125	153800	207930232	966	966	966	966	0
205	20241125	153700	207930232	966	966	966	966	0
206	20241125	153600	207930232	966	966	966	966	0
207	20241125	153500	207930232	966	966	966	966	0
208	20241125	153400	207930232	966	966	966	966	0
209	20241125	153300	207930232	966	966	966	966	0
210	20241125	153200	207930232	966	966	966	966	0
211	20241125	153100	207930232	966	966	966	966	0
212	20241125	153000	207930232	966	966	966	966	12824
213	20241125	152900	201736240	972	972	972	972	0
214	20241125	152800	201736240	972	972	972	972	0
215	20241125	152700	201736240	972	972	972	972	0
216	20241125	152600	201736240	972	972	972	972	0
217	20241125	152500	201736240	972	972	972	972	0
218	20241125	152400	201736240	972	972	972	972	0
219	20241125	152300	201736240	972	972	972	972	0
220	20241125	152200	201736240	972	972	972	972	0
221	20241125	152100	201736240	972	972	972	972	0
222	20241125	152000	201736240	972	972	972	972	0
223	20241125	151900	201736240	972	971	972	971	33
224	20241125	151800	201704196	972	972	972	965	2908
225	20241125	151700	198877970	973	972	973	972	1388
226	20241125	151600	197528684	972	972	972	972	43
227	20241125	151500	197486888	963	967	967	963	5000
228	20241125	151400	192659215	974	974	974	974	0
229	20241125	151300	192659215	974	974	974	974	0
230	20241125	151200	192659215	974	967	974	966	2872
231	20241125	151100	189884770	974	974	974	974	0
232	20241125	151000	189884770	974	967	974	967	1937
233	20241125	150900	188011670	974	968	974	968	2001
234	20241125	150800	186074696	975	975	975	975	0
235	20241125	150700	186074696	975	975	975	975	0
236	20241125	150600	186074696	975	975	975	975	0
237	20241125	150500	186074696	975	975	975	967	30001
238	20241125	150400	157007681	976	976	976	976	1
239	20241125	150300	157006705	975	975	975	975	1291
240	20241125	150200	155747980	976	976	976	976	1000
241	20241125	150100	154771980	977	977	977	977	0
242	20241125	150000	154771980	977	977	977	977	1
243	20241125	145900	154771003	977	977	977	977	0
244	20241125	145800	154771003	977	977	977	977	0
245	20241125	145700	154771003	977	977	977	977	0
246	20241125	145600	154771003	977	977	977	977	0
247	20241125	145500	154771003	977	977	977	977	0
248	20241125	145400	154771003	977	977	977	977	0
249	20241125	145300	154771003	977	977	977	977	0
250	20241125	145200	154771003	977	977	977	977	0
251	20241125	145100	154771003	977	977	977	977	5117
252	20241125	145000	149771694	979	979	979	979	0
253	20241125	144900	149771694	979	979	979	979	0
254	20241125	144800	149771694	979	979	979	979	10
255	20241125	144700	149761904	979	979	979	979	0
256	20241125	144600	149761904	979	979	979	979	0
257	20241125	144500	149761904	979	979	979	979	0
258	20241125	144400	149761904	979	979	979	979	0
259	20241125	144300	149761904	979	979	979	979	0
260	20241125	144200	149761904	979	979	979	979	0
261	20241125	144100	149761904	979	979	979	979	0
262	20241125	144000	149761904	979	979	979	979	0
263	20241125	143900	149761904	979	979	979	979	0
264	20241125	143800	149761904	979	976	979	975	1427
265	20241125	143700	148369339	975	975	975	975	0
266	20241125	143600	148369339	975	975	975	975	0
267	20241125	143500	148369339	975	975	975	975	0
268	20241125	143400	148369339	975	975	975	975	0
269	20241125	143300	148369339	975	975	975	975	0
270	20241125	143200	148369339	975	977	977	975	2558
271	20241125	143100	145872321	979	979	979	979	0
272	20241125	143000	145872321	979	979	979	979	0
273	20241125	142900	145872321	979	979	979	979	0
274	20241125	142800	145872321	979	979	979	979	0
275	20241125	142700	145872321	979	979	979	979	1
276	20241125	142600	145871342	977	977	977	977	102
277	20241125	142500	145771688	977	977	977	977	775
278	20241125	142400	145014513	978	978	978	978	0
279	20241125	142300	145014513	978	978	978	978	0
280	20241125	142200	145014513	978	978	978	978	0
281	20241125	142100	145014513	978	978	978	978	300
282	20241125	142000	144721113	978	979	979	978	201
283	20241125	141900	144524534	978	978	978	978	0
284	20241125	141800	144524534	978	978	978	978	3172
285	20241125	141700	141422318	978	978	978	978	0
286	20241125	141600	141422318	978	978	978	978	0
287	20241125	141500	141422318	978	978	978	978	65
288	20241125	141400	141358748	978	978	978	978	8
289	20241125	141300	141350924	978	978	978	978	1
290	20241125	141200	141349946	976	976	976	976	0
291	20241125	141100	141349946	976	977	977	976	3100
292	20241125	141000	138321746	978	978	978	978	0
293	20241125	140900	138321746	978	978	978	978	0
294	20241125	140800	138321746	978	978	978	978	54
295	20241125	140700	138268934	979	979	979	979	0
296	20241125	140600	138268934	979	978	979	978	51
297	20241125	140500	138219055	978	978	978	978	250
298	20241125	140400	137974555	979	978	979	978	19
299	20241125	140300	137955972	979	979	979	979	0
300	20241125	140200	137955972	979	979	979	979	1576
301	20241125	140100	136413068	979	979	979	979	0
302	20241125	140000	136413068	979	979	979	979	766
303	20241125	135900	135663154	978	979	979	978	1020
304	20241125	135800	134664594	978	978	978	978	0
305	20241125	135700	134664594	978	978	978	978	158
306	20241125	135600	134510070	978	978	978	978	1000
307	20241125	135500	133532070	978	978	978	978	0
308	20241125	135400	133532070	978	978	978	978	0
309	20241125	135300	133532070	978	978	978	978	1000
310	20241125	135200	132554070	978	978	978	978	0
311	20241125	135100	132554070	978	978	978	978	0
312	20241125	135000	132554070	978	978	978	978	2
313	20241125	134900	132552114	978	978	978	978	0
314	20241125	134800	132552114	978	977	978	977	2000
315	20241125	134700	130596199	978	978	978	978	0
316	20241125	134600	130596199	978	978	978	978	0
317	20241125	134500	130596199	978	976	978	976	1285
318	20241125	134400	129340762	976	976	976	976	0
319	20241125	134300	129340762	976	976	976	976	0
320	20241125	134200	129340762	976	976	976	976	0
321	20241125	134100	129340762	976	976	976	976	0
322	20241125	134000	129340762	976	973	976	973	542
323	20241125	133900	128813393	974	974	974	974	0
324	20241125	133800	128813393	974	974	974	974	0
325	20241125	133700	128813393	974	974	974	974	0
326	20241125	133600	128813393	974	975	975	974	2771
327	20241125	133500	126113025	975	975	975	975	104
328	20241125	133400	126011625	977	977	977	977	0
329	20241125	133300	126011625	977	977	977	977	0
330	20241125	133200	126011625	977	977	977	977	459
331	20241125	133100	125563182	978	978	978	978	62
332	20241125	133000	125502546	979	979	979	979	0
333	20241125	132900	125502546	979	979	979	979	1
334	20241125	132800	125501567	978	978	978	978	2050
335	20241125	132700	123496667	978	978	978	978	2888
336	20241125	132600	120672203	978	978	978	978	0
337	20241125	132500	120672203	978	978	978	978	510
338	20241125	132400	120173423	978	978	978	978	0
339	20241125	132300	120173423	978	978	978	978	1
340	20241125	132200	120172445	976	976	976	976	0
341	20241125	132100	120172445	976	976	976	976	2
342	20241125	132000	120170493	978	978	978	978	0
343	20241125	131900	120170493	978	978	978	978	499
344	20241125	131800	119682471	978	978	978	978	0
345	20241125	131700	119682471	978	978	978	978	0
346	20241125	131600	119682471	978	978	978	978	0
347	20241125	131500	119682471	978	978	978	978	0
348	20241125	131400	119682471	978	978	978	978	0
349	20241125	131300	119682471	978	978	978	978	0
350	20241125	131200	119682471	978	978	978	978	0
351	20241125	131100	119682471	978	978	978	978	0
352	20241125	131000	119682471	978	978	978	978	0
353	20241125	130900	119682471	978	978	978	978	0
354	20241125	130800	119682471	978	978	978	978	0
355	20241125	130700	119682471	978	978	978	978	5
356	20241125	130600	119677581	979	979	979	979	0
357	20241125	130500	119677581	979	979	979	979	1
358	20241125	130400	119676602	975	975	975	975	1511
359	20241125	130300	118203377	979	979	979	979	1
360	20241125	130200	118202398	978	978	978	978	1511
361	20241125	130100	116724640	978	978	978	978	0
362	20241125	130000	116724640	978	978	978	978	0
363	20241125	125900	116724640	978	978	978	978	11
364	20241125	125800	116713882	977	977	977	977	59
365	20241125	125700	116656239	978	978	978	978	0
366	20241125	125600	116656239	978	978	978	978	0
367	20241125	125500	116656239	978	978	978	978	0
368	20241125	125400	116656239	978	978	978	978	5
369	20241125	125300	116651349	977	978	978	977	201
370	20241125	125200	116454971	977	977	977	977	0
371	20241125	125100	116454971	977	977	977	977	1101
372	20241125	125000	115379294	977	977	977	977	0
373	20241125	124900	115379294	977	977	977	977	5050
374	20241125	124800	110445444	977	977	977	977	0
375	20241125	124700	110445444	977	977	977	977	0
376	20241125	124600	110445444	977	977	977	977	0
377	20241125	124500	110445444	977	977	977	977	0
378	20241125	124400	110445444	977	977	977	977	4
379	20241125	124300	110441536	978	978	978	978	0
380	20241125	124200	110441536	978	978	978	978	0
381	20241125	124100	110441536	978	976	978	976	351
382	20241125	124000	110098861	976	976	976	976	1
383	20241125	123900	110097885	975	975	975	975	0
384	20241125	123800	110097885	975	975	975	975	1535
385	20241125	123700	108601260	974	974	974	974	0
386	20241125	123600	108601260	974	974	974	974	474
387	20241125	123500	108139584	975	975	975	975	0
388	20241125	123400	108139584	975	975	975	975	0
389	20241125	123300	108139584	975	975	975	975	0
390	20241125	123200	108139584	975	975	975	975	0
391	20241125	123100	108139584	975	975	975	975	0
392	20241125	123000	108139584	975	975	975	975	0
393	20241125	122900	108139584	975	975	975	975	0
394	20241125	122800	108139584	975	975	975	975	10
395	20241125	122700	108129834	973	973	973	973	0
396	20241125	122600	108129834	973	973	973	973	0
397	20241125	122500	108129834	973	973	973	973	0
398	20241125	122400	108129834	973	973	973	973	44
399	20241125	122300	108087022	973	973	973	973	0
400	20241125	122200	108087022	973	973	973	973	0
401	20241125	122100	108087022	973	973	973	973	0
402	20241125	122000	108087022	973	973	973	973	0
403	20241125	121900	108087022	973	973	973	973	1417
404	20241125	121800	106708281	973	973	973	973	19
405	20241125	121700	106689794	973	974	974	973	507
406	20241125	121600	106196301	975	975	975	975	2
407	20241125	121500	106194351	975	975	975	975	0
408	20241125	121400	106194351	975	975	975	975	0
409	20241125	121300	106194351	975	975	975	975	0
410	20241125	121200	106194351	975	975	975	975	0
411	20241125	121100	106194351	975	975	975	975	479
412	20241125	121000	105727326	975	975	975	975	6
413	20241125	120900	105721476	975	975	975	975	0
414	20241125	120800	105721476	975	975	975	975	0
415	20241125	120700	105721476	975	975	975	975	200
416	20241125	120600	105526476	975	975	975	975	0
417	20241125	120500	105526476	975	975	975	975	0
418	20241125	120400	105526476	975	975	975	975	1
419	20241125	120300	105525501	974	974	974	974	0
420	20241125	120200	105525501	974	974	974	974	0
421	20241125	120100	105525501	974	974	974	974	561
422	20241125	120000	104979087	974	974	974	974	0
423	20241125	115900	104979087	974	974	974	974	0
424	20241125	115800	104979087	974	974	974	974	0
425	20241125	115700	104979087	974	974	974	974	0
426	20241125	115600	104979087	974	974	974	974	0
427	20241125	115500	104979087	974	974	974	974	0
428	20241125	115400	104979087	974	974	974	974	0
429	20241125	115300	104979087	974	974	974	974	532
430	20241125	115200	104460919	974	974	974	974	0
431	20241125	115100	104460919	974	974	974	974	100
432	20241125	115000	104363519	974	974	974	974	0
433	20241125	114900	104363519	974	974	974	974	0
434	20241125	114800	104363519	974	974	974	974	0
435	20241125	114700	104363519	974	974	974	974	100
436	20241125	114600	104266119	974	974	974	974	336
437	20241125	114500	103938855	974	974	974	974	262
438	20241125	114400	103683667	974	974	974	974	177
439	20241125	114300	103511269	973	973	973	973	50
440	20241125	114200	103462619	974	974	974	974	0
441	20241125	114100	103462619	974	974	974	974	1000
442	20241125	114000	102488619	974	974	974	974	0
443	20241125	113900	102488619	974	974	974	974	0
444	20241125	113800	102488619	974	974	974	974	0
445	20241125	113700	102488619	974	974	974	974	0
446	20241125	113600	102488619	974	974	974	974	0
447	20241125	113500	102488619	974	974	974	974	0
448	20241125	113400	102488619	974	974	974	974	20
449	20241125	113300	102469139	974	974	974	974	0
450	20241125	113200	102469139	974	974	974	974	0
451	20241125	113100	102469139	974	974	974	974	0
452	20241125	113000	102469139	974	974	974	974	0
453	20241125	112900	102469139	974	974	974	974	0
454	20241125	112800	102469139	974	974	974	974	0
455	20241125	112700	102469139	974	973	974	973	2264
456	20241125	112600	100265954	973	973	973	973	0
457	20241125	112500	100265954	973	973	973	973	0
458	20241125	112400	100265954	973	973	973	973	0
459	20241125	112300	100265954	973	973	973	973	0
460	20241125	112200	100265954	973	973	973	973	0
461	20241125	112100	100265954	973	973	973	973	0
462	20241125	112000	100265954	973	973	973	973	0
463	20241125	111900	100265954	973	973	973	973	0
464	20241125	111800	100265954	973	972	973	972	1649
465	20241125	111700	98662887	970	970	970	970	0
466	20241125	111600	98662887	970	971	971	970	750
467	20241125	111500	97934889	971	971	971	971	0
468	20241125	111400	97934889	971	971	971	971	0
469	20241125	111300	97934889	971	971	971	971	502
470	20241125	111200	97447447	971	971	971	971	498
471	20241125	111100	96963889	972	972	972	972	0
472	20241125	111000	96963889	972	972	972	972	0
473	20241125	110900	96963889	972	972	972	972	0
474	20241125	110800	96963889	972	972	972	972	0
475	20241125	110700	96963889	972	972	972	972	0
476	20241125	110600	96963889	972	972	972	972	0
477	20241125	110500	96963889	972	972	972	972	0
478	20241125	110400	96963889	972	972	972	972	200
479	20241125	110300	96769489	972	972	972	972	200
480	20241125	110200	96575089	973	972	973	972	201
481	20241125	110100	96379716	972	972	972	972	200
482	20241125	110000	96185316	972	972	972	972	100
483	20241125	105900	96088116	972	972	972	972	0
484	20241125	105800	96088116	972	972	972	972	0
485	20241125	105700	96088116	972	972	972	972	0
486	20241125	105600	96088116	972	972	972	972	2
487	20241125	105500	96086172	973	973	973	973	0
488	20241125	105400	96086172	973	973	973	973	0
489	20241125	105300	96086172	973	973	973	973	0
490	20241125	105200	96086172	973	973	973	973	0
491	20241125	105100	96086172	973	971	973	971	2462
492	20241125	105000	93693108	971	971	971	971	0
493	20241125	104900	93693108	971	971	971	971	0
494	20241125	104800	93693108	971	971	971	971	1
495	20241125	104700	93692137	972	972	972	972	530
496	20241125	104600	93176977	972	972	972	972	0
497	20241125	104500	93176977	972	972	972	972	1
498	20241125	104400	93176005	971	971	971	971	0
499	20241125	104300	93176005	971	971	971	971	5838
500	20241125	104200	87507307	970	970	970	970	1465
501	20241125	104100	86086257	970	970	970	970	10
502	20241125	104000	86076557	969	969	969	969	1035
503	20241125	103900	85073642	971	971	971	971	0
504	20241125	103800	85073642	971	971	971	971	0
505	20241125	103700	85073642	971	971	971	971	0
506	20241125	103600	85073642	971	971	971	971	0
507	20241125	103500	85073642	971	971	971	971	0
508	20241125	103400	85073642	971	971	971	971	0
509	20241125	103300	85073642	971	971	971	971	0
510	20241125	103200	85073642	971	971	971	971	0
511	20241125	103100	85073642	971	971	971	971	0
512	20241125	103000	85073642	971	971	971	971	1
513	20241125	102900	85072671	969	969	969	969	1000
514	20241125	102800	84103671	971	971	971	971	0
515	20241125	102700	84103671	971	971	971	971	130
516	20241125	102600	83977441	971	971	971	971	0
517	20241125	102500	83977441	971	971	971	971	0
518	20241125	102400	83977441	971	971	971	971	1
519	20241125	102300	83976470	971	971	971	971	0
520	20241125	102200	83976470	971	971	971	971	0
521	20241125	102100	83976470	971	971	971	971	0
522	20241125	102000	83976470	971	971	971	971	0
523	20241125	101900	83976470	971	971	971	971	0
524	20241125	101800	83976470	971	971	971	971	1
525	20241125	101700	83975499	968	968	968	968	350
526	20241125	101600	83636699	968	968	968	968	0
527	20241125	101500	83636699	968	970	970	968	940
528	20241125	101400	82724945	970	970	970	970	0
529	20241125	101300	82724945	970	970	972	970	5212
530	20241125	101200	77665676	970	970	970	970	0
531	20241125	101100	77665676	970	970	970	970	1098
532	20241125	101000	76600616	971	970	971	970	71
533	20241125	100900	76531716	971	971	971	971	0
534	20241125	100800	76531716	971	971	971	971	2
535	20241125	100700	76529774	971	970	971	970	1558
536	20241125	100600	75018464	971	971	971	971	1
537	20241125	100500	75017493	970	970	970	970	79
538	20241125	100400	74940863	970	970	970	970	1
539	20241125	100300	74939893	970	970	970	970	28
540	20241125	100200	74912733	971	971	971	971	0
541	20241125	100100	74912733	971	971	971	971	0
542	20241125	100000	74912733	971	971	971	971	0
543	20241125	095900	74912733	971	971	971	971	0
544	20241125	095800	74912733	971	971	971	971	0
545	20241125	095700	74912733	971	971	971	971	200
546	20241125	095600	74718533	971	971	971	971	0
547	20241125	095500	74718533	971	971	971	971	0
548	20241125	095400	74718533	971	971	971	971	0
549	20241125	095300	74718533	971	971	971	971	0
550	20241125	095200	74718533	971	971	971	971	0
551	20241125	095100	74718533	971	971	971	971	100
552	20241125	095000	74621433	971	971	971	971	30
553	20241125	094900	74592303	971	971	971	971	300
554	20241125	094800	74301003	971	970	971	970	2
555	20241125	094700	74299062	968	968	968	968	0
556	20241125	094600	74299062	968	968	968	968	1
557	20241125	094500	74298094	971	971	971	971	0
558	20241125	094400	74298094	971	971	971	971	0
559	20241125	094300	74298094	971	971	971	971	0
560	20241125	094200	74298094	971	971	971	971	2
561	20241125	094100	74296152	971	971	971	971	40
562	20241125	094000	74257312	971	971	971	971	25
563	20241125	093900	74233037	971	968	971	968	51
564	20241125	093800	74183666	969	969	969	969	11
565	20241125	093700	74173007	971	971	971	971	20
566	20241125	093600	74153587	971	970	971	970	2000
567	20241125	093500	72212485	970	970	970	970	50
568	20241125	093400	72163985	970	970	970	970	0
569	20241125	093300	72163985	970	970	970	970	50
570	20241125	093200	72115485	970	970	970	970	0
571	20241125	093100	72115485	970	970	970	970	0
572	20241125	093000	72115485	970	970	970	970	0
573	20241125	092900	72115485	970	970	970	970	400
574	20241125	092800	71727485	970	970	970	970	10
575	20241125	092700	71717785	970	970	970	970	0
576	20241125	092600	71717785	970	970	970	970	1
577	20241125	092500	71716815	966	968	968	966	2030
578	20241125	092400	69755775	970	970	970	970	0
579	20241125	092300	69755775	970	970	970	970	0
580	20241125	092200	69755775	970	970	970	970	0
581	20241125	092100	69755775	970	970	970	970	0
582	20241125	092000	69755775	970	970	970	970	50
583	20241125	091900	69707275	971	966	971	966	14382
584	20241125	091800	55814248	966	966	966	966	131
585	20241125	091700	55687702	966	963	966	963	247
586	20241125	091600	55449838	966	966	966	966	0
587	20241125	091500	55449838	966	965	966	964	717
588	20241125	091400	54757919	966	966	966	966	10
589	20241125	091300	54748259	966	966	966	966	500
590	20241125	091200	54265259	972	972	972	972	0
591	20241125	091100	54265259	972	966	972	965	3001
592	20241125	091000	51367841	970	963	970	963	9082
593	20241125	090900	42599776	958	958	958	958	3300
594	20241125	090800	39438376	958	958	958	958	0
595	20241125	090700	39438376	958	961	961	958	3117
596	20241125	090600	36449073	962	962	962	962	1119
597	20241125	090500	35372595	961	960	961	960	1300
598	20241125	090400	34124295	960	962	962	960	1526
599	20241125	090300	32658039	962	962	962	962	101
600	20241125	090200	32560877	958	960	960	958	377
601	20241125	090100	32199027	965	963	965	961	1908
602	20241125	090000	30361264	963	956	964	956	31750