KissMeData/212310/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	204500	213668	954	954	954	954	210
3	20241125	204400	213668	954	954	954	954	0
4	20241125	204300	213668	954	954	954	954	0
5	20241125	204200	213668	954	954	954	954	0
6	20241125	204100	213668	954	954	954	954	0
7	20241125	204000	213668	954	954	954	954	0
8	20241125	203900	213668	954	954	954	954	0
9	20241125	203800	213668	954	954	954	954	0
10	20241125	203700	213668	954	954	954	954	0
11	20241125	203600	213668	954	954	954	954	0
12	20241125	203500	213668	954	954	954	954	0
13	20241125	203400	213668	954	954	954	954	0
14	20241125	203300	213668	954	954	954	954	0
15	20241125	203200	213668	954	954	954	954	0
16	20241125	203100	213668	954	954	954	954	0
17	20241125	203000	213668	954	954	954	954	0
18	20241125	202900	213668	954	954	954	954	0
19	20241125	202800	213668	954	954	954	954	0
20	20241125	202700	213668	954	954	954	954	0
21	20241125	202600	213668	954	954	954	954	0
22	20241125	202500	213668	954	954	954	954	0
23	20241125	202400	213668	954	954	954	954	0
24	20241125	202300	213668	954	954	954	954	0
25	20241125	202200	213668	954	954	954	954	0
26	20241125	202100	213668	954	954	954	954	0
27	20241125	202000	213668	954	954	954	954	0
28	20241125	201900	213668	954	954	954	954	0
29	20241125	201800	213668	954	954	954	954	0
30	20241125	201700	213668	954	954	954	954	0
31	20241125	201600	213668	954	954	954	954	0
32	20241125	201500	213668	954	954	954	954	210
33	20241125	201400	213668	954	954	954	954	0
34	20241125	201300	213668	954	954	954	954	0
35	20241125	201200	213668	954	954	954	954	0
36	20241125	201100	213668	954	954	954	954	0
37	20241125	201000	213668	954	954	954	954	0
38	20241125	200900	213668	954	954	954	954	0
39	20241125	200800	213668	954	954	954	954	0
40	20241125	200700	213668	954	954	954	954	0
41	20241125	200600	213668	954	954	954	954	0
42	20241125	200500	213668	954	954	954	954	0
43	20241125	200400	213668	954	954	954	954	0
44	20241125	200300	213668	954	954	954	954	0
45	20241125	200200	213668	954	954	954	954	0
46	20241125	200100	213668	954	954	954	954	0
47	20241125	200000	213668	954	954	954	954	0
48	20241125	195900	213668	954	954	954	954	0
49	20241125	195800	213668	954	954	954	954	0
50	20241125	195700	213668	954	954	954	954	0
51	20241125	195600	213668	954	954	954	954	0
52	20241125	195500	213668	954	954	954	954	0
53	20241125	195400	213668	954	954	954	954	0
54	20241125	195300	213668	954	954	954	954	0
55	20241125	195200	213668	954	954	954	954	0
56	20241125	195100	213668	954	954	954	954	0
57	20241125	195000	213668	954	954	954	954	0
58	20241125	194900	213668	954	954	954	954	0
59	20241125	194800	213668	954	954	954	954	0
60	20241125	194700	213668	954	954	954	954	0
61	20241125	194600	213668	954	954	954	954	0
62	20241125	194500	213668	954	954	954	954	210
63	20241125	194400	213668	954	954	954	954	0
64	20241125	194300	213668	954	954	954	954	0
65	20241125	194200	213668	954	954	954	954	0
66	20241125	194100	213668	954	954	954	954	0
67	20241125	194000	213668	954	954	954	954	0
68	20241125	193900	213668	954	954	954	954	0
69	20241125	193800	213668	954	954	954	954	0
70	20241125	193700	213668	954	954	954	954	0
71	20241125	193600	213668	954	954	954	954	0
72	20241125	193500	213668	954	954	954	954	0
73	20241125	193400	213668	954	954	954	954	0
74	20241125	193300	213668	954	954	954	954	0
75	20241125	193200	213668	954	954	954	954	0
76	20241125	193100	213668	954	954	954	954	0
77	20241125	193000	213668	954	954	954	954	0
78	20241125	192900	213668	954	954	954	954	0
79	20241125	192800	213668	954	954	954	954	0
80	20241125	192700	213668	954	954	954	954	0
81	20241125	192600	213668	954	954	954	954	0
82	20241125	192500	213668	954	954	954	954	0
83	20241125	192400	213668	954	954	954	954	0
84	20241125	192300	213668	954	954	954	954	0
85	20241125	192200	213668	954	954	954	954	0
86	20241125	192100	213668	954	954	954	954	0
87	20241125	192000	213668	954	954	954	954	0
88	20241125	191900	213668	954	954	954	954	0
89	20241125	191800	213668	954	954	954	954	0
90	20241125	191700	213668	954	954	954	954	0
91	20241125	191600	213668	954	954	954	954	0
92	20241125	191500	213668	954	954	954	954	210
93	20241125	191400	213668	954	954	954	954	0
94	20241125	191300	213668	954	954	954	954	0
95	20241125	191200	213668	954	954	954	954	0
96	20241125	191100	213668	954	954	954	954	0
97	20241125	191000	213668	954	954	954	954	0
98	20241125	190900	213668	954	954	954	954	0
99	20241125	190800	213668	954	954	954	954	0
100	20241125	190700	213668	954	954	954	954	0
101	20241125	190600	213668	954	954	954	954	0
102	20241125	190500	213668	954	954	954	954	0
103	20241125	190400	213668	954	954	954	954	0
104	20241125	190300	213668	954	954	954	954	0
105	20241125	190200	213668	954	954	954	954	0
106	20241125	190100	213668	954	954	954	954	0
107	20241125	190000	213668	954	954	954	954	0
108	20241125	185900	213668	954	954	954	954	0
109	20241125	185800	213668	954	954	954	954	0
110	20241125	185700	213668	954	954	954	954	0
111	20241125	185600	213668	954	954	954	954	0
112	20241125	185500	213668	954	954	954	954	0
113	20241125	185400	213668	954	954	954	954	0
114	20241125	185300	213668	954	954	954	954	0
115	20241125	185200	213668	954	954	954	954	0
116	20241125	185100	213668	954	954	954	954	0
117	20241125	185000	213668	954	954	954	954	0
118	20241125	184900	213668	954	954	954	954	0
119	20241125	184800	213668	954	954	954	954	0
120	20241125	184700	213668	954	954	954	954	0
121	20241125	184600	213668	954	954	954	954	0
122	20241125	184500	213668	954	954	954	954	210
123	20241125	184400	213668	954	954	954	954	0
124	20241125	184300	213668	954	954	954	954	0
125	20241125	184200	213668	954	954	954	954	0
126	20241125	184100	213668	954	954	954	954	0
127	20241125	184000	213668	954	954	954	954	0
128	20241125	183900	213668	954	954	954	954	0
129	20241125	183800	213668	954	954	954	954	0
130	20241125	183700	213668	954	954	954	954	0
131	20241125	183600	213668	954	954	954	954	0
132	20241125	183500	213668	954	954	954	954	0
133	20241125	183400	213668	954	954	954	954	0
134	20241125	183300	213668	954	954	954	954	0
135	20241125	183200	213668	954	954	954	954	0
136	20241125	183100	213668	954	954	954	954	0
137	20241125	183000	213668	954	954	954	954	0
138	20241125	182900	213668	954	954	954	954	0
139	20241125	182800	213668	954	954	954	954	0
140	20241125	182700	213668	954	954	954	954	0
141	20241125	182600	213668	954	954	954	954	0
142	20241125	182500	213668	954	954	954	954	0
143	20241125	182400	213668	954	954	954	954	0
144	20241125	182300	213668	954	954	954	954	0
145	20241125	182200	213668	954	954	954	954	0
146	20241125	182100	213668	954	954	954	954	0
147	20241125	182000	213668	954	954	954	954	0
148	20241125	181900	213668	954	954	954	954	0
149	20241125	181800	213668	954	954	954	954	0
150	20241125	181700	213668	954	954	954	954	0
151	20241125	181600	213668	954	954	954	954	0
152	20241125	181500	213668	954	954	954	954	210
153	20241125	181400	213668	954	954	954	954	0
154	20241125	181300	213668	954	954	954	954	0
155	20241125	181200	213668	954	954	954	954	0
156	20241125	181100	213668	954	954	954	954	0
157	20241125	181000	213668	954	954	954	954	0
158	20241125	180900	213668	954	954	954	954	0
159	20241125	180800	213668	954	954	954	954	0
160	20241125	180700	213668	954	954	954	954	0
161	20241125	180600	213668	954	954	954	954	0
162	20241125	180500	213668	954	954	954	954	0
163	20241125	180400	213668	954	954	954	954	0
164	20241125	180300	213668	954	954	954	954	0
165	20241125	180200	213668	954	954	954	954	0
166	20241125	180100	213668	954	954	954	954	0
167	20241125	180000	213668	954	954	954	954	0
168	20241125	175900	213668	954	954	954	954	0
169	20241125	175800	213668	954	954	954	954	0
170	20241125	175700	213668	954	954	954	954	0
171	20241125	175600	213668	954	954	954	954	0
172	20241125	175500	213668	954	954	954	954	0
173	20241125	175400	213668	954	954	954	954	0
174	20241125	175300	213668	954	954	954	954	0
175	20241125	175200	213668	954	954	954	954	0
176	20241125	175100	213668	954	954	954	954	0
177	20241125	175000	213668	954	954	954	954	0
178	20241125	174900	213668	954	954	954	954	0
179	20241125	174800	213668	954	954	954	954	0
180	20241125	174700	213668	954	954	954	954	0
181	20241125	174600	213668	954	954	954	954	0
182	20241125	174500	213668	954	954	954	954	210
183	20241125	174400	213668	954	954	954	954	0
184	20241125	174300	213668	954	954	954	954	0
185	20241125	174200	213668	954	954	954	954	0
186	20241125	174100	213668	954	954	954	954	0
187	20241125	174000	213668	954	954	954	954	0
188	20241125	173900	213668	954	954	954	954	0
189	20241125	173800	213668	954	954	954	954	0
190	20241125	173700	213668	954	954	954	954	0
191	20241125	173600	213668	954	954	954	954	0
192	20241125	173500	213668	954	954	954	954	0
193	20241125	173400	213668	954	954	954	954	0
194	20241125	173300	213668	954	954	954	954	0
195	20241125	173200	213668	954	954	954	954	0
196	20241125	173100	213668	954	954	954	954	0
197	20241125	173000	213668	954	954	954	954	0
198	20241125	172900	213668	954	954	954	954	0
199	20241125	172800	213668	954	954	954	954	0
200	20241125	172700	213668	954	954	954	954	0
201	20241125	172600	213668	954	954	954	954	0
202	20241125	172500	213668	954	954	954	954	0
203	20241125	172400	213668	954	954	954	954	0
204	20241125	172300	213668	954	954	954	954	0
205	20241125	172200	213668	954	954	954	954	0
206	20241125	172100	213668	954	954	954	954	0
207	20241125	172000	213668	954	954	954	954	0
208	20241125	171900	213668	954	954	954	954	0
209	20241125	171800	213668	954	954	954	954	0
210	20241125	171700	213668	954	954	954	954	0
211	20241125	171600	213668	954	954	954	954	0
212	20241125	171500	213668	954	954	954	954	210
213	20241125	171400	213668	954	954	954	954	0
214	20241125	171300	213668	954	954	954	954	0
215	20241125	171200	213668	954	954	954	954	0
216	20241125	171100	213668	954	954	954	954	0
217	20241125	171000	213668	954	954	954	954	0
218	20241125	170900	213668	954	954	954	954	0
219	20241125	170800	213668	954	954	954	954	0
220	20241125	170700	213668	954	954	954	954	0
221	20241125	170600	213668	954	954	954	954	0
222	20241125	170500	213668	954	954	954	954	0
223	20241125	170400	213668	954	954	954	954	0
224	20241125	170300	213668	954	954	954	954	0
225	20241125	170200	213668	954	954	954	954	0
226	20241125	170100	213668	954	954	954	954	0
227	20241125	170000	213668	954	954	954	954	0
228	20241125	165900	213668	954	954	954	954	0
229	20241125	165800	213668	954	954	954	954	0
230	20241125	165700	213668	954	954	954	954	0
231	20241125	165600	213668	954	954	954	954	0
232	20241125	165500	213668	954	954	954	954	0
233	20241125	165400	213668	954	954	954	954	0
234	20241125	165300	213668	954	954	954	954	0
235	20241125	165200	213668	954	954	954	954	0
236	20241125	165100	213668	954	954	954	954	0
237	20241125	165000	213668	954	954	954	954	0
238	20241125	164900	213668	954	954	954	954	0
239	20241125	164800	213668	954	954	954	954	0
240	20241125	164700	213668	954	954	954	954	0
241	20241125	164600	213668	954	954	954	954	0
242	20241125	164500	213668	954	954	954	954	210
243	20241125	164400	213668	954	954	954	954	0
244	20241125	164300	213668	954	954	954	954	0
245	20241125	164200	213668	954	954	954	954	0
246	20241125	164100	213668	954	954	954	954	0
247	20241125	164000	213668	954	954	954	954	0
248	20241125	163900	213668	954	954	954	954	0
249	20241125	163800	213668	954	954	954	954	0
250	20241125	163700	213668	954	954	954	954	0
251	20241125	163600	213668	954	954	954	954	0
252	20241125	163500	213668	954	954	954	954	0
253	20241125	163400	213668	954	954	954	954	0
254	20241125	163300	213668	954	954	954	954	0
255	20241125	163200	213668	954	954	954	954	0
256	20241125	163100	213668	954	954	954	954	0
257	20241125	163000	213668	954	954	954	954	0
258	20241125	162900	213668	954	954	954	954	0
259	20241125	162800	213668	954	954	954	954	0
260	20241125	162700	213668	954	954	954	954	0
261	20241125	162600	213668	954	954	954	954	0
262	20241125	162500	213668	954	954	954	954	0
263	20241125	162400	213668	954	954	954	954	0
264	20241125	162300	213668	954	954	954	954	0
265	20241125	162200	213668	954	954	954	954	0
266	20241125	162100	213668	954	954	954	954	0
267	20241125	162000	213668	954	954	954	954	0
268	20241125	161900	213668	954	954	954	954	0
269	20241125	161800	213668	954	954	954	954	0
270	20241125	161700	213668	954	954	954	954	0
271	20241125	161600	213668	954	954	954	954	0
272	20241125	161500	213668	954	954	954	954	210
273	20241125	161400	213668	954	954	954	954	0
274	20241125	161300	213668	954	954	954	954	0
275	20241125	161200	213668	954	954	954	954	0
276	20241125	161100	213668	954	954	954	954	0
277	20241125	161000	213668	954	954	954	954	0
278	20241125	160900	213668	954	954	954	954	0
279	20241125	160800	213668	954	954	954	954	0
280	20241125	160700	213668	954	954	954	954	0
281	20241125	160600	213668	954	954	954	954	0
282	20241125	160500	213668	954	954	954	954	0
283	20241125	160400	213668	954	954	954	954	0
284	20241125	160300	213668	954	954	954	954	0
285	20241125	160200	213668	954	954	954	954	0
286	20241125	160100	213668	954	954	954	954	0
287	20241125	160000	213668	954	954	954	954	0
288	20241125	155900	213668	954	954	954	954	0
289	20241125	155800	213668	954	954	954	954	0
290	20241125	155700	213668	954	954	954	954	0
291	20241125	155600	213668	954	954	954	954	0
292	20241125	155500	213668	954	954	954	954	0
293	20241125	155400	213668	954	954	954	954	0
294	20241125	155300	213668	954	954	954	954	0
295	20241125	155200	213668	954	954	954	954	0
296	20241125	155100	213668	954	954	954	954	0
297	20241125	155000	213668	954	954	954	954	0
298	20241125	154900	213668	954	954	954	954	0
299	20241125	154800	213668	954	954	954	954	0
300	20241125	154700	213668	954	954	954	954	0
301	20241125	154600	213668	954	954	954	954	0
302	20241125	154500	213668	954	954	954	954	210
303	20241125	154400	213668	954	954	954	954	0
304	20241125	154300	213668	954	954	954	954	0
305	20241125	154200	213668	954	954	954	954	0
306	20241125	154100	213668	954	954	954	954	0
307	20241125	154000	213668	954	954	954	954	0
308	20241125	153900	213668	954	954	954	954	0
309	20241125	153800	213668	954	954	954	954	0
310	20241125	153700	213668	954	954	954	954	0
311	20241125	153600	213668	954	954	954	954	0
312	20241125	153500	213668	954	954	954	954	0
313	20241125	153400	213668	954	954	954	954	0
314	20241125	153300	213668	954	954	954	954	0
315	20241125	153200	213668	954	954	954	954	0
316	20241125	153100	213668	954	954	954	954	210
317	20241125	153000	13328	970	970	970	970	0
318	20241125	152900	13328	970	970	970	970	0
319	20241125	152800	13328	970	970	970	970	0
320	20241125	152700	13328	970	970	970	970	0
321	20241125	152600	13328	970	970	970	970	0
322	20241125	152500	13328	970	970	970	970	0
323	20241125	152400	13328	970	970	970	970	0
324	20241125	152300	13328	970	970	970	970	0
325	20241125	152200	13328	970	970	970	970	0
326	20241125	152100	13328	970	970	970	970	0
327	20241125	152000	13328	970	970	970	970	0
328	20241125	151900	13328	970	970	970	970	0
329	20241125	151800	13328	970	970	970	970	0
330	20241125	151700	13328	970	970	970	970	0
331	20241125	151600	13328	970	970	970	970	1
332	20241125	151500	12358	979	979	979	979	0
333	20241125	151400	12358	979	979	979	979	0
334	20241125	151300	12358	979	979	979	979	0
335	20241125	151200	12358	979	979	979	979	0
336	20241125	151100	12358	979	979	979	979	0
337	20241125	151000	12358	979	979	979	979	0
338	20241125	150900	12358	979	979	979	979	0
339	20241125	150800	12358	979	979	979	979	0
340	20241125	150700	12358	979	979	979	979	0
341	20241125	150600	12358	979	979	979	979	0
342	20241125	150500	12358	979	979	979	979	0
343	20241125	150400	12358	979	979	979	979	0
344	20241125	150300	12358	979	979	979	979	0
345	20241125	150200	12358	979	979	979	979	0
346	20241125	150100	12358	979	979	979	979	0
347	20241125	150000	12358	979	979	979	979	0
348	20241125	145900	12358	979	979	979	979	0
349	20241125	145800	12358	979	979	979	979	0
350	20241125	145700	12358	979	979	979	979	0
351	20241125	145600	12358	979	979	979	979	0
352	20241125	145500	12358	979	979	979	979	0
353	20241125	145400	12358	979	979	979	979	0
354	20241125	145300	12358	979	979	979	979	0
355	20241125	145200	12358	979	979	979	979	0
356	20241125	145100	12358	979	979	979	979	0
357	20241125	145000	12358	979	979	979	979	0
358	20241125	144900	12358	979	979	979	979	0
359	20241125	144800	12358	979	979	979	979	0
360	20241125	144700	12358	979	979	979	979	0
361	20241125	144600	12358	979	979	979	979	0
362	20241125	144500	12358	979	979	979	979	0
363	20241125	144400	12358	979	979	979	979	0
364	20241125	144300	12358	979	979	979	979	0
365	20241125	144200	12358	979	979	979	979	0
366	20241125	144100	12358	979	979	979	979	0
367	20241125	144000	12358	979	979	979	979	0
368	20241125	143900	12358	979	979	979	979	0
369	20241125	143800	12358	979	979	979	979	0
370	20241125	143700	12358	979	979	979	979	0
371	20241125	143600	12358	979	979	979	979	0
372	20241125	143500	12358	979	979	979	979	0
373	20241125	143400	12358	979	979	979	979	0
374	20241125	143300	12358	979	979	979	979	0
375	20241125	143200	12358	979	979	979	979	0
376	20241125	143100	12358	979	979	979	979	0
377	20241125	143000	12358	979	979	979	979	0
378	20241125	142900	12358	979	979	979	979	0
379	20241125	142800	12358	979	979	979	979	0
380	20241125	142700	12358	979	979	979	979	0
381	20241125	142600	12358	979	979	979	979	0
382	20241125	142500	12358	979	979	979	979	0
383	20241125	142400	12358	979	979	979	979	0
384	20241125	142300	12358	979	979	979	979	0
385	20241125	142200	12358	979	979	979	979	0
386	20241125	142100	12358	979	979	979	979	0
387	20241125	142000	12358	979	979	979	979	0
388	20241125	141900	12358	979	979	979	979	0
389	20241125	141800	12358	979	979	979	979	0
390	20241125	141700	12358	979	979	979	979	0
391	20241125	141600	12358	979	979	979	979	0
392	20241125	141500	12358	979	979	979	979	0
393	20241125	141400	12358	979	979	979	979	0
394	20241125	141300	12358	979	979	979	979	0
395	20241125	141200	12358	979	979	979	979	0
396	20241125	141100	12358	979	979	979	979	0
397	20241125	141000	12358	979	979	979	979	0
398	20241125	140900	12358	979	979	979	979	0
399	20241125	140800	12358	979	979	979	979	0
400	20241125	140700	12358	979	979	979	979	0
401	20241125	140600	12358	979	979	979	979	0
402	20241125	140500	12358	979	979	979	979	0
403	20241125	140400	12358	979	979	979	979	0
404	20241125	140300	12358	979	979	979	979	0
405	20241125	140200	12358	979	979	979	979	0
406	20241125	140100	12358	979	979	979	979	0
407	20241125	140000	12358	979	979	979	979	0
408	20241125	135900	12358	979	979	979	979	0
409	20241125	135800	12358	979	979	979	979	0
410	20241125	135700	12358	979	979	979	979	0
411	20241125	135600	12358	979	979	979	979	0
412	20241125	135500	12358	979	979	979	979	0
413	20241125	135400	12358	979	979	979	979	0
414	20241125	135300	12358	979	979	979	979	0
415	20241125	135200	12358	979	979	979	979	0
416	20241125	135100	12358	979	979	979	979	0
417	20241125	135000	12358	979	979	979	979	0
418	20241125	134900	12358	979	979	979	979	0
419	20241125	134800	12358	979	979	979	979	0
420	20241125	134700	12358	979	979	979	979	0
421	20241125	134600	12358	979	979	979	979	0
422	20241125	134500	12358	979	979	979	979	0
423	20241125	134400	12358	979	979	979	979	0
424	20241125	134300	12358	979	979	979	979	0
425	20241125	134200	12358	979	979	979	979	0
426	20241125	134100	12358	979	979	979	979	0
427	20241125	134000	12358	979	979	979	979	0
428	20241125	133900	12358	979	979	979	979	0
429	20241125	133800	12358	979	979	979	979	0
430	20241125	133700	12358	979	979	979	979	0
431	20241125	133600	12358	979	979	979	979	0
432	20241125	133500	12358	979	979	979	979	0
433	20241125	133400	12358	979	979	979	979	0
434	20241125	133300	12358	979	979	979	979	0
435	20241125	133200	12358	979	979	979	979	0
436	20241125	133100	12358	979	979	979	979	0
437	20241125	133000	12358	979	979	979	979	0
438	20241125	132900	12358	979	978	979	978	2
439	20241125	132800	10401	817	817	817	817	0
440	20241125	132700	10401	817	817	817	817	0
441	20241125	132600	10401	817	817	817	817	0
442	20241125	132500	10401	817	817	817	817	0
443	20241125	132400	10401	817	817	817	817	1
444	20241125	132300	9584	985	985	985	985	0
445	20241125	132200	9584	985	985	985	985	0
446	20241125	132100	9584	985	985	985	985	0
447	20241125	132000	9584	985	985	985	985	0
448	20241125	131900	9584	985	985	985	985	0
449	20241125	131800	9584	985	985	985	985	0
450	20241125	131700	9584	985	985	985	985	0
451	20241125	131600	9584	985	985	985	985	0
452	20241125	131500	9584	985	985	985	985	0
453	20241125	131400	9584	985	985	985	985	0
454	20241125	131300	9584	985	985	985	985	0
455	20241125	131200	9584	985	985	985	985	0
456	20241125	131100	9584	985	985	985	985	0
457	20241125	131000	9584	985	985	985	985	0
458	20241125	130900	9584	985	985	985	985	0
459	20241125	130800	9584	985	985	985	985	0
460	20241125	130700	9584	985	985	985	985	0
461	20241125	130600	9584	985	985	985	985	0
462	20241125	130500	9584	985	985	985	985	0
463	20241125	130400	9584	985	985	985	985	0
464	20241125	130300	9584	985	985	985	985	0
465	20241125	130200	9584	985	985	985	985	0
466	20241125	130100	9584	985	985	985	985	0
467	20241125	130000	9584	985	985	985	985	0
468	20241125	125900	9584	985	985	985	985	0
469	20241125	125800	9584	985	985	985	985	0
470	20241125	125700	9584	985	985	985	985	0
471	20241125	125600	9584	985	985	985	985	0
472	20241125	125500	9584	985	985	985	985	0
473	20241125	125400	9584	985	985	985	985	0
474	20241125	125300	9584	985	985	985	985	0
475	20241125	125200	9584	985	985	985	985	0
476	20241125	125100	9584	985	985	985	985	0
477	20241125	125000	9584	985	985	985	985	0
478	20241125	124900	9584	985	985	985	985	0
479	20241125	124800	9584	985	985	985	985	0
480	20241125	124700	9584	985	985	985	985	0
481	20241125	124600	9584	985	985	985	985	0
482	20241125	124500	9584	985	985	985	985	0
483	20241125	124400	9584	985	985	985	985	0
484	20241125	124300	9584	985	985	985	985	0
485	20241125	124200	9584	985	985	985	985	0
486	20241125	124100	9584	985	985	985	985	0
487	20241125	124000	9584	985	985	985	985	0
488	20241125	123900	9584	985	985	985	985	0
489	20241125	123800	9584	985	985	985	985	0
490	20241125	123700	9584	985	985	985	985	0
491	20241125	123600	9584	985	985	985	985	0
492	20241125	123500	9584	985	985	985	985	0
493	20241125	123400	9584	985	985	985	985	0
494	20241125	123300	9584	985	985	985	985	0
495	20241125	123200	9584	985	985	985	985	0
496	20241125	123100	9584	985	985	985	985	0
497	20241125	123000	9584	985	985	985	985	0
498	20241125	122900	9584	985	985	985	985	0
499	20241125	122800	9584	985	985	985	985	0
500	20241125	122700	9584	985	985	985	985	0
501	20241125	122600	9584	985	985	985	985	0
502	20241125	122500	9584	985	985	985	985	0
503	20241125	122400	9584	985	985	985	985	0
504	20241125	122300	9584	985	985	985	985	0
505	20241125	122200	9584	985	985	985	985	0
506	20241125	122100	9584	985	985	985	985	0
507	20241125	122000	9584	985	985	985	985	0
508	20241125	121900	9584	985	985	985	985	0
509	20241125	121800	9584	985	985	985	985	0
510	20241125	121700	9584	985	985	985	985	0
511	20241125	121600	9584	985	985	985	985	0
512	20241125	121500	9584	985	985	985	985	0
513	20241125	121400	9584	985	985	985	985	0
514	20241125	121300	9584	985	985	985	985	0
515	20241125	121200	9584	985	985	985	985	0
516	20241125	121100	9584	985	985	985	985	0
517	20241125	121000	9584	985	985	985	985	0
518	20241125	120900	9584	985	985	985	985	0
519	20241125	120800	9584	985	985	985	985	0
520	20241125	120700	9584	985	985	985	985	0
521	20241125	120600	9584	985	985	985	985	0
522	20241125	120500	9584	985	985	985	985	0
523	20241125	120400	9584	985	985	985	985	0
524	20241125	120300	9584	985	985	985	985	0
525	20241125	120200	9584	985	985	985	985	0
526	20241125	120100	9584	985	985	985	985	0
527	20241125	120000	9584	985	985	985	985	0
528	20241125	115900	9584	985	985	985	985	0
529	20241125	115800	9584	985	985	985	985	0
530	20241125	115700	9584	985	985	985	985	0
531	20241125	115600	9584	985	985	985	985	0
532	20241125	115500	9584	985	985	985	985	0
533	20241125	115400	9584	985	985	985	985	0
534	20241125	115300	9584	985	985	985	985	0
535	20241125	115200	9584	985	985	985	985	0
536	20241125	115100	9584	985	985	985	985	0
537	20241125	115000	9584	985	985	985	985	0
538	20241125	114900	9584	985	985	985	985	0
539	20241125	114800	9584	985	985	985	985	0
540	20241125	114700	9584	985	985	985	985	0
541	20241125	114600	9584	985	985	985	985	0
542	20241125	114500	9584	985	985	985	985	0
543	20241125	114400	9584	985	985	985	985	0
544	20241125	114300	9584	985	985	985	985	0
545	20241125	114200	9584	985	985	985	985	0
546	20241125	114100	9584	985	985	985	985	0
547	20241125	114000	9584	985	985	985	985	0
548	20241125	113900	9584	985	985	985	985	0
549	20241125	113800	9584	985	985	985	985	0
550	20241125	113700	9584	985	985	985	985	0
551	20241125	113600	9584	985	985	985	985	0
552	20241125	113500	9584	985	985	985	985	0
553	20241125	113400	9584	985	985	985	985	0
554	20241125	113300	9584	985	985	985	985	0
555	20241125	113200	9584	985	985	985	985	0
556	20241125	113100	9584	985	985	985	985	0
557	20241125	113000	9584	985	985	985	985	0
558	20241125	112900	9584	985	985	985	985	0
559	20241125	112800	9584	985	985	985	985	0
560	20241125	112700	9584	985	985	985	985	0
561	20241125	112600	9584	985	985	985	985	0
562	20241125	112500	9584	985	985	985	985	0
563	20241125	112400	9584	985	985	985	985	0
564	20241125	112300	9584	985	985	985	985	0
565	20241125	112200	9584	985	985	985	985	0
566	20241125	112100	9584	985	985	985	985	0
567	20241125	112000	9584	985	985	985	985	0
568	20241125	111900	9584	985	985	985	985	0
569	20241125	111800	9584	985	985	985	985	0
570	20241125	111700	9584	985	985	985	985	0
571	20241125	111600	9584	985	985	985	985	0
572	20241125	111500	9584	985	985	985	985	0
573	20241125	111400	9584	985	985	985	985	3
574	20241125	111300	6629	997	997	997	997	0
575	20241125	111200	6629	997	997	997	997	0
576	20241125	111100	6629	997	997	997	997	0
577	20241125	111000	6629	997	997	997	997	0
578	20241125	110900	6629	997	997	997	997	0
579	20241125	110800	6629	997	997	997	997	0
580	20241125	110700	6629	997	997	997	997	0
581	20241125	110600	6629	997	997	997	997	0
582	20241125	110500	6629	997	997	997	997	0
583	20241125	110400	6629	997	997	997	997	0
584	20241125	110300	6629	997	997	997	997	0
585	20241125	110200	6629	997	997	997	997	0
586	20241125	110100	6629	997	997	997	997	0
587	20241125	110000	6629	997	997	997	997	0
588	20241125	105900	6629	997	997	997	997	0
589	20241125	105800	6629	997	997	997	997	0
590	20241125	105700	6629	997	997	997	997	0
591	20241125	105600	6629	997	997	997	997	0
592	20241125	105500	6629	997	997	997	997	0
593	20241125	105400	6629	997	997	997	997	0
594	20241125	105300	6629	997	997	997	997	0
595	20241125	105200	6629	997	997	997	997	0
596	20241125	105100	6629	997	997	997	997	0
597	20241125	105000	6629	997	997	997	997	0
598	20241125	104900	6629	997	997	997	997	0
599	20241125	104800	6629	997	997	997	997	0
600	20241125	104700	6629	997	997	997	997	0
601	20241125	104600	6629	997	997	997	997	0
602	20241125	104500	6629	997	997	997	997	0
603	20241125	104400	6629	997	997	997	997	0
604	20241125	104300	6629	997	997	997	997	0
605	20241125	104200	6629	997	997	997	997	0
606	20241125	104100	6629	997	997	997	997	0
607	20241125	104000	6629	997	997	997	997	0
608	20241125	103900	6629	997	997	997	997	0
609	20241125	103800	6629	997	997	997	997	0
610	20241125	103700	6629	997	997	997	997	0
611	20241125	103600	6629	997	997	997	997	0
612	20241125	103500	6629	997	997	997	997	0
613	20241125	103400	6629	997	997	997	997	0
614	20241125	103300	6629	997	997	997	997	0
615	20241125	103200	6629	997	997	997	997	0
616	20241125	103100	6629	997	997	997	997	0
617	20241125	103000	6629	997	997	997	997	0
618	20241125	102900	6629	997	997	997	997	0
619	20241125	102800	6629	997	997	997	997	0
620	20241125	102700	6629	997	997	997	997	0
621	20241125	102600	6629	997	997	997	997	0
622	20241125	102500	6629	997	997	997	997	0
623	20241125	102400	6629	997	997	997	997	0
624	20241125	102300	6629	997	997	997	997	0
625	20241125	102200	6629	997	997	997	997	0
626	20241125	102100	6629	997	997	997	997	0
627	20241125	102000	6629	997	997	997	997	0
628	20241125	101900	6629	997	997	997	997	0
629	20241125	101800	6629	997	997	997	997	0
630	20241125	101700	6629	997	997	997	997	0
631	20241125	101600	6629	997	997	997	997	0
632	20241125	101500	6629	997	997	997	997	0
633	20241125	101400	6629	997	997	997	997	0
634	20241125	101300	6629	997	997	997	997	0
635	20241125	101200	6629	997	997	997	997	0
636	20241125	101100	6629	997	997	997	997	0
637	20241125	101000	6629	997	997	997	997	0
638	20241125	100900	6629	997	997	997	997	0
639	20241125	100800	6629	997	997	997	997	0
640	20241125	100700	6629	997	997	997	997	0
641	20241125	100600	6629	997	997	997	997	0
642	20241125	100500	6629	997	997	997	997	0
643	20241125	100400	6629	997	997	997	997	0
644	20241125	100300	6629	997	997	997	997	0
645	20241125	100200	6629	997	997	997	997	0
646	20241125	100100	6629	997	997	997	997	0
647	20241125	100000	6629	997	997	997	997	0
648	20241125	095900	6629	997	997	997	997	0
649	20241125	095800	6629	997	997	997	997	0
650	20241125	095700	6629	997	997	997	997	0
651	20241125	095600	6629	997	997	997	997	0
652	20241125	095500	6629	997	997	997	997	0
653	20241125	095400	6629	997	997	997	997	0
654	20241125	095300	6629	997	997	997	997	0
655	20241125	095200	6629	997	997	997	997	0
656	20241125	095100	6629	997	997	997	997	0
657	20241125	095000	6629	997	997	997	997	0
658	20241125	094900	6629	997	997	997	997	0
659	20241125	094800	6629	997	997	997	997	0
660	20241125	094700	6629	997	997	997	997	0
661	20241125	094600	6629	997	997	997	997	0
662	20241125	094500	6629	997	997	997	997	0
663	20241125	094400	6629	997	997	997	997	0
664	20241125	094300	6629	997	997	997	997	0
665	20241125	094200	6629	997	997	997	997	0
666	20241125	094100	6629	997	997	997	997	0
667	20241125	094000	6629	997	997	997	997	0
668	20241125	093900	6629	997	997	997	997	0
669	20241125	093800	6629	997	997	997	997	0
670	20241125	093700	6629	997	997	997	997	0
671	20241125	093600	6629	997	997	997	997	0
672	20241125	093500	6629	997	997	997	997	0
673	20241125	093400	6629	997	997	997	997	0
674	20241125	093300	6629	997	997	997	997	0
675	20241125	093200	6629	997	997	997	997	0
676	20241125	093100	6629	997	997	997	997	0
677	20241125	093000	6629	997	997	997	997	0
678	20241125	092900	6629	997	997	997	997	0
679	20241125	092800	6629	997	997	997	997	0
680	20241125	092700	6629	997	997	997	997	0
681	20241125	092600	6629	997	997	997	997	0
682	20241125	092500	6629	997	997	997	997	0
683	20241125	092400	6629	997	997	997	997	0
684	20241125	092300	6629	997	997	997	997	0
685	20241125	092200	6629	997	997	997	997	0
686	20241125	092100	6629	997	997	997	997	0
687	20241125	092000	6629	997	997	997	997	0
688	20241125	091900	6629	997	997	997	997	0
689	20241125	091800	6629	997	997	997	997	0
690	20241125	091700	6629	997	997	997	997	0
691	20241125	091600	6629	997	997	997	997	0
692	20241125	091500	6629	997	997	997	997	0
693	20241125	091400	6629	997	997	997	997	0
694	20241125	091300	6629	997	997	997	997	0
695	20241125	091200	6629	997	997	997	997	0
696	20241125	091100	6629	997	997	997	997	0
697	20241125	091000	6629	997	997	997	997	0
698	20241125	090900	6629	997	997	997	997	1
699	20241125	090800	5632	816	816	816	816	0
700	20241125	090700	5632	816	1000	1000	816	2
701	20241125	090600	3816	816	816	816	816	1
702	20241125	090500	3000	1000	1000	1000	1000	0
703	20241125	090400	3000	1000	1000	1000	1000	0
704	20241125	090300	3000	1000	1000	1000	1000	0
705	20241125	090200	3000	1000	1000	1000	1000	0
706	20241125	090100	3000	1000	1000	1000	1000	0
707	20241125	090000	3000	1000	1000	1000	1000	3