KissMeData/303030/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	211400	54748503	981	981	981	981	6628
3	20241125	211300	54748503	981	981	981	981	0
4	20241125	211200	54748503	981	981	981	981	0
5	20241125	211100	54748503	981	981	981	981	0
6	20241125	211000	54748503	981	981	981	981	0
7	20241125	210900	54748503	981	981	981	981	0
8	20241125	210800	54748503	981	981	981	981	0
9	20241125	210700	54748503	981	981	981	981	0
10	20241125	210600	54748503	981	981	981	981	0
11	20241125	210500	54748503	981	981	981	981	0
12	20241125	210400	54748503	981	981	981	981	0
13	20241125	210300	54748503	981	981	981	981	0
14	20241125	210200	54748503	981	981	981	981	0
15	20241125	210100	54748503	981	981	981	981	0
16	20241125	210000	54748503	981	981	981	981	0
17	20241125	205900	54748503	981	981	981	981	0
18	20241125	205800	54748503	981	981	981	981	0
19	20241125	205700	54748503	981	981	981	981	0
20	20241125	205600	54748503	981	981	981	981	0
21	20241125	205500	54748503	981	981	981	981	0
22	20241125	205400	54748503	981	981	981	981	0
23	20241125	205300	54748503	981	981	981	981	0
24	20241125	205200	54748503	981	981	981	981	0
25	20241125	205100	54748503	981	981	981	981	0
26	20241125	205000	54748503	981	981	981	981	0
27	20241125	204900	54748503	981	981	981	981	0
28	20241125	204800	54748503	981	981	981	981	0
29	20241125	204700	54748503	981	981	981	981	0
30	20241125	204600	54748503	981	981	981	981	0
31	20241125	204500	54748503	981	981	981	981	0
32	20241125	204400	54748503	981	981	981	981	6628
33	20241125	204300	54748503	981	981	981	981	0
34	20241125	204200	54748503	981	981	981	981	0
35	20241125	204100	54748503	981	981	981	981	0
36	20241125	204000	54748503	981	981	981	981	0
37	20241125	203900	54748503	981	981	981	981	0
38	20241125	203800	54748503	981	981	981	981	0
39	20241125	203700	54748503	981	981	981	981	0
40	20241125	203600	54748503	981	981	981	981	0
41	20241125	203500	54748503	981	981	981	981	0
42	20241125	203400	54748503	981	981	981	981	0
43	20241125	203300	54748503	981	981	981	981	0
44	20241125	203200	54748503	981	981	981	981	0
45	20241125	203100	54748503	981	981	981	981	0
46	20241125	203000	54748503	981	981	981	981	0
47	20241125	202900	54748503	981	981	981	981	0
48	20241125	202800	54748503	981	981	981	981	0
49	20241125	202700	54748503	981	981	981	981	0
50	20241125	202600	54748503	981	981	981	981	0
51	20241125	202500	54748503	981	981	981	981	0
52	20241125	202400	54748503	981	981	981	981	0
53	20241125	202300	54748503	981	981	981	981	0
54	20241125	202200	54748503	981	981	981	981	0
55	20241125	202100	54748503	981	981	981	981	0
56	20241125	202000	54748503	981	981	981	981	0
57	20241125	201900	54748503	981	981	981	981	0
58	20241125	201800	54748503	981	981	981	981	0
59	20241125	201700	54748503	981	981	981	981	0
60	20241125	201600	54748503	981	981	981	981	0
61	20241125	201500	54748503	981	981	981	981	0
62	20241125	201400	54748503	981	981	981	981	6628
63	20241125	201300	54748503	981	981	981	981	0
64	20241125	201200	54748503	981	981	981	981	0
65	20241125	201100	54748503	981	981	981	981	0
66	20241125	201000	54748503	981	981	981	981	0
67	20241125	200900	54748503	981	981	981	981	0
68	20241125	200800	54748503	981	981	981	981	0
69	20241125	200700	54748503	981	981	981	981	0
70	20241125	200600	54748503	981	981	981	981	0
71	20241125	200500	54748503	981	981	981	981	0
72	20241125	200400	54748503	981	981	981	981	0
73	20241125	200300	54748503	981	981	981	981	0
74	20241125	200200	54748503	981	981	981	981	0
75	20241125	200100	54748503	981	981	981	981	0
76	20241125	200000	54748503	981	981	981	981	0
77	20241125	195900	54748503	981	981	981	981	0
78	20241125	195800	54748503	981	981	981	981	0
79	20241125	195700	54748503	981	981	981	981	0
80	20241125	195600	54748503	981	981	981	981	0
81	20241125	195500	54748503	981	981	981	981	0
82	20241125	195400	54748503	981	981	981	981	0
83	20241125	195300	54748503	981	981	981	981	0
84	20241125	195200	54748503	981	981	981	981	0
85	20241125	195100	54748503	981	981	981	981	0
86	20241125	195000	54748503	981	981	981	981	0
87	20241125	194900	54748503	981	981	981	981	0
88	20241125	194800	54748503	981	981	981	981	0
89	20241125	194700	54748503	981	981	981	981	0
90	20241125	194600	54748503	981	981	981	981	0
91	20241125	194500	54748503	981	981	981	981	0
92	20241125	194400	54748503	981	981	981	981	6628
93	20241125	194300	54748503	981	981	981	981	0
94	20241125	194200	54748503	981	981	981	981	0
95	20241125	194100	54748503	981	981	981	981	0
96	20241125	194000	54748503	981	981	981	981	0
97	20241125	193900	54748503	981	981	981	981	0
98	20241125	193800	54748503	981	981	981	981	0
99	20241125	193700	54748503	981	981	981	981	0
100	20241125	193600	54748503	981	981	981	981	0
101	20241125	193500	54748503	981	981	981	981	0
102	20241125	193400	54748503	981	981	981	981	0
103	20241125	193300	54748503	981	981	981	981	0
104	20241125	193200	54748503	981	981	981	981	0
105	20241125	193100	54748503	981	981	981	981	0
106	20241125	193000	54748503	981	981	981	981	0
107	20241125	192900	54748503	981	981	981	981	0
108	20241125	192800	54748503	981	981	981	981	0
109	20241125	192700	54748503	981	981	981	981	0
110	20241125	192600	54748503	981	981	981	981	0
111	20241125	192500	54748503	981	981	981	981	0
112	20241125	192400	54748503	981	981	981	981	0
113	20241125	192300	54748503	981	981	981	981	0
114	20241125	192200	54748503	981	981	981	981	0
115	20241125	192100	54748503	981	981	981	981	0
116	20241125	192000	54748503	981	981	981	981	0
117	20241125	191900	54748503	981	981	981	981	0
118	20241125	191800	54748503	981	981	981	981	0
119	20241125	191700	54748503	981	981	981	981	0
120	20241125	191600	54748503	981	981	981	981	0
121	20241125	191500	54748503	981	981	981	981	0
122	20241125	191400	54748503	981	981	981	981	6628
123	20241125	191300	54748503	981	981	981	981	0
124	20241125	191200	54748503	981	981	981	981	0
125	20241125	191100	54748503	981	981	981	981	0
126	20241125	191000	54748503	981	981	981	981	0
127	20241125	190900	54748503	981	981	981	981	0
128	20241125	190800	54748503	981	981	981	981	0
129	20241125	190700	54748503	981	981	981	981	0
130	20241125	190600	54748503	981	981	981	981	0
131	20241125	190500	54748503	981	981	981	981	0
132	20241125	190400	54748503	981	981	981	981	0
133	20241125	190300	54748503	981	981	981	981	0
134	20241125	190200	54748503	981	981	981	981	0
135	20241125	190100	54748503	981	981	981	981	0
136	20241125	190000	54748503	981	981	981	981	0
137	20241125	185900	54748503	981	981	981	981	0
138	20241125	185800	54748503	981	981	981	981	0
139	20241125	185700	54748503	981	981	981	981	0
140	20241125	185600	54748503	981	981	981	981	0
141	20241125	185500	54748503	981	981	981	981	0
142	20241125	185400	54748503	981	981	981	981	0
143	20241125	185300	54748503	981	981	981	981	0
144	20241125	185200	54748503	981	981	981	981	0
145	20241125	185100	54748503	981	981	981	981	0
146	20241125	185000	54748503	981	981	981	981	0
147	20241125	184900	54748503	981	981	981	981	0
148	20241125	184800	54748503	981	981	981	981	0
149	20241125	184700	54748503	981	981	981	981	0
150	20241125	184600	54748503	981	981	981	981	0
151	20241125	184500	54748503	981	981	981	981	0
152	20241125	184400	54748503	981	981	981	981	6628
153	20241125	184300	54748503	981	981	981	981	0
154	20241125	184200	54748503	981	981	981	981	0
155	20241125	184100	54748503	981	981	981	981	0
156	20241125	184000	54748503	981	981	981	981	0
157	20241125	183900	54748503	981	981	981	981	0
158	20241125	183800	54748503	981	981	981	981	0
159	20241125	183700	54748503	981	981	981	981	0
160	20241125	183600	54748503	981	981	981	981	0
161	20241125	183500	54748503	981	981	981	981	0
162	20241125	183400	54748503	981	981	981	981	0
163	20241125	183300	54748503	981	981	981	981	0
164	20241125	183200	54748503	981	981	981	981	0
165	20241125	183100	54748503	981	981	981	981	0
166	20241125	183000	54748503	981	981	981	981	0
167	20241125	182900	54748503	981	981	981	981	0
168	20241125	182800	54748503	981	981	981	981	0
169	20241125	182700	54748503	981	981	981	981	0
170	20241125	182600	54748503	981	981	981	981	0
171	20241125	182500	54748503	981	981	981	981	0
172	20241125	182400	54748503	981	981	981	981	0
173	20241125	182300	54748503	981	981	981	981	0
174	20241125	182200	54748503	981	981	981	981	0
175	20241125	182100	54748503	981	981	981	981	0
176	20241125	182000	54748503	981	981	981	981	0
177	20241125	181900	54748503	981	981	981	981	0
178	20241125	181800	54748503	981	981	981	981	0
179	20241125	181700	54748503	981	981	981	981	0
180	20241125	181600	54748503	981	981	981	981	0
181	20241125	181500	54748503	981	981	981	981	0
182	20241125	181400	54748503	981	981	981	981	6628
183	20241125	181300	54748503	981	981	981	981	0
184	20241125	181200	54748503	981	981	981	981	0
185	20241125	181100	54748503	981	981	981	981	0
186	20241125	181000	54748503	981	981	981	981	0
187	20241125	180900	54748503	981	981	981	981	0
188	20241125	180800	54748503	981	981	981	981	0
189	20241125	180700	54748503	981	981	981	981	0
190	20241125	180600	54748503	981	981	981	981	0
191	20241125	180500	54748503	981	981	981	981	0
192	20241125	180400	54748503	981	981	981	981	0
193	20241125	180300	54748503	981	981	981	981	0
194	20241125	180200	54748503	981	981	981	981	0
195	20241125	180100	54748503	981	981	981	981	0
196	20241125	180000	54748503	981	981	981	981	0
197	20241125	175900	54748503	981	981	981	981	0
198	20241125	175800	54748503	981	981	981	981	0
199	20241125	175700	54748503	981	981	981	981	0
200	20241125	175600	54748503	981	981	981	981	0
201	20241125	175500	54748503	981	981	981	981	0
202	20241125	175400	54748503	981	981	981	981	0
203	20241125	175300	54748503	981	981	981	981	0
204	20241125	175200	54748503	981	981	981	981	0
205	20241125	175100	54748503	981	981	981	981	0
206	20241125	175000	54748503	981	981	981	981	0
207	20241125	174900	54748503	981	981	981	981	0
208	20241125	174800	54748503	981	981	981	981	0
209	20241125	174700	54748503	981	981	981	981	0
210	20241125	174600	54748503	981	981	981	981	0
211	20241125	174500	54748503	981	981	981	981	0
212	20241125	174400	54748503	981	981	981	981	6628
213	20241125	174300	54748503	981	981	981	981	0
214	20241125	174200	54748503	981	981	981	981	0
215	20241125	174100	54748503	981	981	981	981	0
216	20241125	174000	54748503	981	981	981	981	0
217	20241125	173900	54748503	981	981	981	981	0
218	20241125	173800	54748503	981	981	981	981	0
219	20241125	173700	54748503	981	981	981	981	0
220	20241125	173600	54748503	981	981	981	981	0
221	20241125	173500	54748503	981	981	981	981	0
222	20241125	173400	54748503	981	981	981	981	0
223	20241125	173300	54748503	981	981	981	981	0
224	20241125	173200	54748503	981	981	981	981	0
225	20241125	173100	54748503	981	981	981	981	0
226	20241125	173000	54748503	981	981	981	981	0
227	20241125	172900	54748503	981	981	981	981	0
228	20241125	172800	54748503	981	981	981	981	0
229	20241125	172700	54748503	981	981	981	981	0
230	20241125	172600	54748503	981	981	981	981	0
231	20241125	172500	54748503	981	981	981	981	0
232	20241125	172400	54748503	981	981	981	981	0
233	20241125	172300	54748503	981	981	981	981	0
234	20241125	172200	54748503	981	981	981	981	0
235	20241125	172100	54748503	981	981	981	981	0
236	20241125	172000	54748503	981	981	981	981	0
237	20241125	171900	54748503	981	981	981	981	0
238	20241125	171800	54748503	981	981	981	981	0
239	20241125	171700	54748503	981	981	981	981	0
240	20241125	171600	54748503	981	981	981	981	0
241	20241125	171500	54748503	981	981	981	981	0
242	20241125	171400	54748503	981	981	981	981	6628
243	20241125	171300	54748503	981	981	981	981	0
244	20241125	171200	54748503	981	981	981	981	0
245	20241125	171100	54748503	981	981	981	981	0
246	20241125	171000	54748503	981	981	981	981	0
247	20241125	170900	54748503	981	981	981	981	0
248	20241125	170800	54748503	981	981	981	981	0
249	20241125	170700	54748503	981	981	981	981	0
250	20241125	170600	54748503	981	981	981	981	0
251	20241125	170500	54748503	981	981	981	981	0
252	20241125	170400	54748503	981	981	981	981	0
253	20241125	170300	54748503	981	981	981	981	0
254	20241125	170200	54748503	981	981	981	981	0
255	20241125	170100	54748503	981	981	981	981	0
256	20241125	170000	54748503	981	981	981	981	0
257	20241125	165900	54748503	981	981	981	981	0
258	20241125	165800	54748503	981	981	981	981	0
259	20241125	165700	54748503	981	981	981	981	0
260	20241125	165600	54748503	981	981	981	981	0
261	20241125	165500	54748503	981	981	981	981	0
262	20241125	165400	54748503	981	981	981	981	0
263	20241125	165300	54748503	981	981	981	981	0
264	20241125	165200	54748503	981	981	981	981	0
265	20241125	165100	54748503	981	981	981	981	0
266	20241125	165000	54748503	981	981	981	981	0
267	20241125	164900	54748503	981	981	981	981	0
268	20241125	164800	54748503	981	981	981	981	0
269	20241125	164700	54748503	981	981	981	981	0
270	20241125	164600	54748503	981	981	981	981	0
271	20241125	164500	54748503	981	981	981	981	0
272	20241125	164400	54748503	981	981	981	981	6628
273	20241125	164300	54748503	981	981	981	981	0
274	20241125	164200	54748503	981	981	981	981	0
275	20241125	164100	54748503	981	981	981	981	0
276	20241125	164000	54748503	981	981	981	981	0
277	20241125	163900	54748503	981	981	981	981	0
278	20241125	163800	54748503	981	981	981	981	0
279	20241125	163700	54748503	981	981	981	981	0
280	20241125	163600	54748503	981	981	981	981	0
281	20241125	163500	54748503	981	981	981	981	0
282	20241125	163400	54748503	981	981	981	981	0
283	20241125	163300	54748503	981	981	981	981	0
284	20241125	163200	54748503	981	981	981	981	0
285	20241125	163100	54748503	981	981	981	981	0
286	20241125	163000	54748503	981	981	981	981	0
287	20241125	162900	54748503	981	981	981	981	0
288	20241125	162800	54748503	981	981	981	981	0
289	20241125	162700	54748503	981	981	981	981	0
290	20241125	162600	54748503	981	981	981	981	0
291	20241125	162500	54748503	981	981	981	981	0
292	20241125	162400	54748503	981	981	981	981	0
293	20241125	162300	54748503	981	981	981	981	0
294	20241125	162200	54748503	981	981	981	981	0
295	20241125	162100	54748503	981	981	981	981	0
296	20241125	162000	54748503	981	981	981	981	0
297	20241125	161900	54748503	981	981	981	981	0
298	20241125	161800	54748503	981	981	981	981	0
299	20241125	161700	54748503	981	981	981	981	0
300	20241125	161600	54748503	981	981	981	981	0
301	20241125	161500	54748503	981	981	981	981	0
302	20241125	161400	54748503	981	981	981	981	6628
303	20241125	161300	54748503	981	981	981	981	0
304	20241125	161200	54748503	981	981	981	981	0
305	20241125	161100	54748503	981	981	981	981	0
306	20241125	161000	54748503	981	981	981	981	0
307	20241125	160900	54748503	981	981	981	981	0
308	20241125	160800	54748503	981	981	981	981	0
309	20241125	160700	54748503	981	981	981	981	0
310	20241125	160600	54748503	981	981	981	981	0
311	20241125	160500	54748503	981	981	981	981	0
312	20241125	160400	54748503	981	981	981	981	0
313	20241125	160300	54748503	981	981	981	981	0
314	20241125	160200	54748503	981	981	981	981	0
315	20241125	160100	54748503	981	981	981	981	0
316	20241125	160000	54748503	981	981	981	981	0
317	20241125	155900	54748503	981	981	981	981	0
318	20241125	155800	54748503	981	981	981	981	0
319	20241125	155700	54748503	981	981	981	981	0
320	20241125	155600	54748503	981	981	981	981	0
321	20241125	155500	54748503	981	981	981	981	0
322	20241125	155400	54748503	981	981	981	981	0
323	20241125	155300	54748503	981	981	981	981	0
324	20241125	155200	54748503	981	981	981	981	0
325	20241125	155100	54748503	981	981	981	981	0
326	20241125	155000	54748503	981	981	981	981	0
327	20241125	154900	54748503	981	981	981	981	0
328	20241125	154800	54748503	981	981	981	981	0
329	20241125	154700	54748503	981	981	981	981	0
330	20241125	154600	54748503	981	981	981	981	0
331	20241125	154500	54748503	981	981	981	981	0
332	20241125	154400	54748503	981	981	981	981	6628
333	20241125	154300	54748503	981	981	981	981	0
334	20241125	154200	54748503	981	981	981	981	0
335	20241125	154100	54748503	981	981	981	981	0
336	20241125	154000	54748503	981	981	981	981	0
337	20241125	153900	54748503	981	981	981	981	0
338	20241125	153800	54748503	981	981	981	981	0
339	20241125	153700	54748503	981	981	981	981	0
340	20241125	153600	54748503	981	981	981	981	0
341	20241125	153500	54748503	981	981	981	981	0
342	20241125	153400	54748503	981	981	981	981	0
343	20241125	153300	54748503	981	981	981	981	0
344	20241125	153200	54748503	981	981	981	981	0
345	20241125	153100	54748503	981	981	981	981	0
346	20241125	153000	54748503	981	981	981	981	6628
347	20241125	152900	48246435	980	980	980	980	0
348	20241125	152800	48246435	980	980	980	980	0
349	20241125	152700	48246435	980	980	980	980	0
350	20241125	152600	48246435	980	980	980	980	0
351	20241125	152500	48246435	980	980	980	980	0
352	20241125	152400	48246435	980	980	980	980	0
353	20241125	152300	48246435	980	980	980	980	0
354	20241125	152200	48246435	980	980	980	980	0
355	20241125	152100	48246435	980	980	980	980	0
356	20241125	152000	48246435	980	980	980	980	0
357	20241125	151900	48246435	980	980	980	980	0
358	20241125	151800	48246435	980	980	980	980	0
359	20241125	151700	48246435	980	980	980	980	0
360	20241125	151600	48246435	980	975	980	975	135
361	20241125	151500	48114805	974	974	974	973	3551
362	20241125	151400	44656372	975	976	976	975	623
363	20241125	151300	44048466	977	977	977	977	0
364	20241125	151200	44048466	977	977	977	977	10
365	20241125	151100	44038696	977	977	977	977	20
366	20241125	151000	44019156	977	977	977	977	181
367	20241125	150900	43842319	978	978	978	978	0
368	20241125	150800	43842319	978	978	978	978	204
369	20241125	150700	43642807	979	979	979	979	159
370	20241125	150600	43487146	979	979	979	979	0
371	20241125	150500	43487146	979	979	979	979	0
372	20241125	150400	43487146	979	979	979	979	0
373	20241125	150300	43487146	979	979	979	979	1
374	20241125	150200	43486167	979	979	979	979	0
375	20241125	150100	43486167	979	979	979	979	0
376	20241125	150000	43486167	979	979	979	979	0
377	20241125	145900	43486167	979	979	979	979	0
378	20241125	145800	43486167	979	980	980	979	12
379	20241125	145700	43474410	980	980	980	980	0
380	20241125	145600	43474410	980	980	980	980	0
381	20241125	145500	43474410	980	981	981	980	22
382	20241125	145400	43452829	981	981	981	981	0
383	20241125	145300	43452829	981	981	981	981	0
384	20241125	145200	43452829	981	981	981	981	1
385	20241125	145100	43451848	979	980	980	979	963
386	20241125	145000	42508339	980	980	980	980	0
387	20241125	144900	42508339	980	980	980	980	0
388	20241125	144800	42508339	980	980	980	980	0
389	20241125	144700	42508339	980	980	980	980	0
390	20241125	144600	42508339	980	980	980	980	236
391	20241125	144500	42277059	980	980	980	980	0
392	20241125	144400	42277059	980	980	980	980	0
393	20241125	144300	42277059	980	980	980	980	229
394	20241125	144200	42052639	981	981	981	981	0
395	20241125	144100	42052639	981	981	981	981	3
396	20241125	144000	42049696	981	981	981	981	0
397	20241125	143900	42049696	981	981	981	981	0
398	20241125	143800	42049696	981	981	981	981	0
399	20241125	143700	42049696	981	981	981	981	0
400	20241125	143600	42049696	981	981	981	981	0
401	20241125	143500	42049696	981	981	981	981	900
402	20241125	143400	41166796	981	981	981	981	500
403	20241125	143300	40676296	981	981	981	981	0
404	20241125	143200	40676296	981	981	981	981	60
405	20241125	143100	40617436	981	981	981	981	115
406	20241125	143000	40504621	982	982	982	982	0
407	20241125	142900	40504621	982	982	982	982	0
408	20241125	142800	40504621	982	982	982	982	64
409	20241125	142700	40441773	982	982	982	982	0
410	20241125	142600	40441773	982	982	982	982	0
411	20241125	142500	40441773	982	982	982	982	0
412	20241125	142400	40441773	982	982	982	982	47
413	20241125	142300	40395619	988	988	988	988	100
414	20241125	142200	40296819	988	988	988	988	0
415	20241125	142100	40296819	988	988	988	988	0
416	20241125	142000	40296819	988	988	988	988	0
417	20241125	141900	40296819	988	988	988	988	0
418	20241125	141800	40296819	988	988	988	988	0
419	20241125	141700	40296819	988	988	988	988	0
420	20241125	141600	40296819	988	988	988	988	0
421	20241125	141500	40296819	988	988	988	988	0
422	20241125	141400	40296819	988	988	988	988	0
423	20241125	141300	40296819	988	988	988	988	0
424	20241125	141200	40296819	988	988	988	988	0
425	20241125	141100	40296819	988	988	988	988	0
426	20241125	141000	40296819	988	988	988	988	0
427	20241125	140900	40296819	988	988	988	988	0
428	20241125	140800	40296819	988	988	988	988	0
429	20241125	140700	40296819	988	988	988	988	0
430	20241125	140600	40296819	988	988	988	988	0
431	20241125	140500	40296819	988	988	988	988	0
432	20241125	140400	40296819	988	985	988	982	2501
433	20241125	140300	37837567	990	990	990	990	0
434	20241125	140200	37837567	990	990	990	990	0
435	20241125	140100	37837567	990	989	990	989	55
436	20241125	140000	37783169	989	989	989	989	100
437	20241125	135900	37684269	989	989	989	989	0
438	20241125	135800	37684269	989	989	989	989	0
439	20241125	135700	37684269	989	989	989	989	1
440	20241125	135600	37683280	990	990	990	990	0
441	20241125	135500	37683280	990	990	990	990	0
442	20241125	135400	37683280	990	990	990	990	1
443	20241125	135300	37682290	990	990	990	990	0
444	20241125	135200	37682290	990	990	990	990	0
445	20241125	135100	37682290	990	990	990	990	0
446	20241125	135000	37682290	990	990	990	990	0
447	20241125	134900	37682290	990	990	990	990	10
448	20241125	134800	37672390	990	990	990	990	0
449	20241125	134700	37672390	990	990	990	990	0
450	20241125	134600	37672390	990	990	990	990	1
451	20241125	134500	37671400	986	986	986	986	138
452	20241125	134400	37535332	990	990	990	990	1
453	20241125	134300	37534342	990	990	990	990	0
454	20241125	134200	37534342	990	990	990	990	0
455	20241125	134100	37534342	990	990	990	990	0
456	20241125	134000	37534342	990	990	990	990	0
457	20241125	133900	37534342	990	990	990	990	0
458	20241125	133800	37534342	990	990	990	990	0
459	20241125	133700	37534342	990	990	990	990	5
460	20241125	133600	37529392	985	985	985	985	0
461	20241125	133500	37529392	985	985	985	985	0
462	20241125	133400	37529392	985	985	985	985	0
463	20241125	133300	37529392	985	985	985	985	0
464	20241125	133200	37529392	985	988	988	985	462
465	20241125	133100	37073668	988	993	993	988	151
466	20241125	133000	36924139	995	995	995	995	10
467	20241125	132900	36914189	995	995	995	995	0
468	20241125	132800	36914189	995	995	995	995	0
469	20241125	132700	36914189	995	995	995	995	0
470	20241125	132600	36914189	995	995	995	995	0
471	20241125	132500	36914189	995	995	995	995	0
472	20241125	132400	36914189	995	995	995	995	0
473	20241125	132300	36914189	995	995	995	995	0
474	20241125	132200	36914189	995	995	995	995	0
475	20241125	132100	36914189	995	995	995	995	0
476	20241125	132000	36914189	995	995	995	995	0
477	20241125	131900	36914189	995	995	995	995	0
478	20241125	131800	36914189	995	995	995	995	0
479	20241125	131700	36914189	995	995	995	995	0
480	20241125	131600	36914189	995	995	995	995	0
481	20241125	131500	36914189	995	995	995	995	0
482	20241125	131400	36914189	995	995	995	995	0
483	20241125	131300	36914189	995	995	995	995	0
484	20241125	131200	36914189	995	995	995	995	0
485	20241125	131100	36914189	995	995	995	995	0
486	20241125	131000	36914189	995	995	995	995	0
487	20241125	130900	36914189	995	995	995	995	0
488	20241125	130800	36914189	995	995	995	995	0
489	20241125	130700	36914189	995	995	995	995	0
490	20241125	130600	36914189	995	995	995	995	0
491	20241125	130500	36914189	995	995	995	995	0
492	20241125	130400	36914189	995	995	995	995	0
493	20241125	130300	36914189	995	995	995	995	0
494	20241125	130200	36914189	995	995	995	995	5
495	20241125	130100	36909214	993	993	993	993	0
496	20241125	130000	36909214	993	993	993	993	0
497	20241125	125900	36909214	993	993	993	993	0
498	20241125	125800	36909214	993	993	993	993	0
499	20241125	125700	36909214	993	993	993	993	0
500	20241125	125600	36909214	993	993	993	993	0
501	20241125	125500	36909214	993	993	993	993	498
502	20241125	125400	36414700	993	993	993	993	2
503	20241125	125300	36412714	992	992	992	992	283
504	20241125	125200	36131978	992	992	992	992	0
505	20241125	125100	36131978	992	992	992	992	0
506	20241125	125000	36131978	992	992	992	992	0
507	20241125	124900	36131978	992	992	992	992	0
508	20241125	124800	36131978	992	992	992	992	10
509	20241125	124700	36122058	992	992	992	992	2
510	20241125	124600	36120074	990	990	990	990	0
511	20241125	124500	36120074	990	990	990	990	284
512	20241125	124400	35838914	992	992	992	992	0
513	20241125	124300	35838914	992	992	992	992	0
514	20241125	124200	35838914	992	992	992	992	0
515	20241125	124100	35838914	992	992	992	992	0
516	20241125	124000	35838914	992	992	992	992	0
517	20241125	123900	35838914	992	992	992	992	0
518	20241125	123800	35838914	992	992	992	992	0
519	20241125	123700	35838914	992	992	992	992	0
520	20241125	123600	35838914	992	992	992	992	0
521	20241125	123500	35838914	992	992	992	992	0
522	20241125	123400	35838914	992	991	992	991	15
523	20241125	123300	35824048	991	991	991	991	0
524	20241125	123200	35824048	991	991	991	991	0
525	20241125	123100	35824048	991	991	991	991	0
526	20241125	123000	35824048	991	991	991	991	0
527	20241125	122900	35824048	991	991	991	991	0
528	20241125	122800	35824048	991	991	991	991	1
529	20241125	122700	35823057	992	992	992	992	0
530	20241125	122600	35823057	992	991	992	991	2
531	20241125	122500	35821074	992	992	992	992	0
532	20241125	122400	35821074	992	992	992	992	0
533	20241125	122300	35821074	992	992	992	992	0
534	20241125	122200	35821074	992	992	992	992	0
535	20241125	122100	35821074	992	992	992	992	0
536	20241125	122000	35821074	992	992	992	992	0
537	20241125	121900	35821074	992	992	992	992	1
538	20241125	121800	35820082	986	986	986	986	0
539	20241125	121700	35820082	986	986	986	986	0
540	20241125	121600	35820082	986	986	986	986	0
541	20241125	121500	35820082	986	986	986	986	0
542	20241125	121400	35820082	986	986	986	986	0
543	20241125	121300	35820082	986	986	986	986	0
544	20241125	121200	35820082	986	986	986	986	0
545	20241125	121100	35820082	986	986	986	986	0
546	20241125	121000	35820082	986	986	986	986	0
547	20241125	120900	35820082	986	986	986	986	0
548	20241125	120800	35820082	986	986	986	986	0
549	20241125	120700	35820082	986	986	986	986	0
550	20241125	120600	35820082	986	986	986	986	0
551	20241125	120500	35820082	986	986	986	986	0
552	20241125	120400	35820082	986	986	986	986	0
553	20241125	120300	35820082	986	986	986	986	0
554	20241125	120200	35820082	986	986	986	986	0
555	20241125	120100	35820082	986	986	986	986	0
556	20241125	120000	35820082	986	986	986	986	0
557	20241125	115900	35820082	986	986	986	986	0
558	20241125	115800	35820082	986	986	986	986	0
559	20241125	115700	35820082	986	990	990	986	295
560	20241125	115600	35528434	991	991	991	991	3084
561	20241125	115500	32472190	991	991	991	991	916
562	20241125	115400	31564434	991	991	991	991	0
563	20241125	115300	31564434	991	991	991	991	0
564	20241125	115200	31564434	991	991	991	991	0
565	20241125	115100	31564434	991	991	991	991	0
566	20241125	115000	31564434	991	991	991	991	0
567	20241125	114900	31564434	991	991	991	991	0
568	20241125	114800	31564434	991	991	991	991	0
569	20241125	114700	31564434	991	991	991	991	0
570	20241125	114600	31564434	991	991	991	991	31
571	20241125	114500	31533713	998	998	998	998	0
572	20241125	114400	31533713	998	998	998	998	0
573	20241125	114300	31533713	998	998	998	998	0
574	20241125	114200	31533713	998	998	998	998	0
575	20241125	114100	31533713	998	998	998	998	0
576	20241125	114000	31533713	998	998	998	998	0
577	20241125	113900	31533713	998	998	998	998	0
578	20241125	113800	31533713	998	998	998	998	0
579	20241125	113700	31533713	998	998	998	998	0
580	20241125	113600	31533713	998	998	998	998	0
581	20241125	113500	31533713	998	998	998	998	0
582	20241125	113400	31533713	998	998	998	998	0
583	20241125	113300	31533713	998	998	998	998	381
584	20241125	113200	31153475	998	998	998	998	0
585	20241125	113100	31153475	998	998	998	998	0
586	20241125	113000	31153475	998	998	998	998	0
587	20241125	112900	31153475	998	998	998	998	0
588	20241125	112800	31153475	998	998	998	998	0
589	20241125	112700	31153475	998	998	998	998	0
590	20241125	112600	31153475	998	998	998	998	0
591	20241125	112500	31153475	998	998	998	998	25
592	20241125	112400	31128525	998	998	998	998	0
593	20241125	112300	31128525	998	998	998	998	0
594	20241125	112200	31128525	998	998	998	998	0
595	20241125	112100	31128525	998	998	998	998	0
596	20241125	112000	31128525	998	998	998	998	0
597	20241125	111900	31128525	998	998	998	998	0
598	20241125	111800	31128525	998	998	998	998	0
599	20241125	111700	31128525	998	998	998	998	0
600	20241125	111600	31128525	998	998	998	998	100
601	20241125	111500	31028725	998	998	998	998	2432
602	20241125	111400	28601589	998	998	998	998	0
603	20241125	111300	28601589	998	998	998	998	0
604	20241125	111200	28601589	998	998	998	998	0
605	20241125	111100	28601589	998	998	998	998	0
606	20241125	111000	28601589	998	998	998	998	0
607	20241125	110900	28601589	998	998	998	998	0
608	20241125	110800	28601589	998	998	998	998	0
609	20241125	110700	28601589	998	998	998	998	0
610	20241125	110600	28601589	998	998	998	998	0
611	20241125	110500	28601589	998	998	998	998	1222
612	20241125	110400	27382033	998	998	998	998	0
613	20241125	110300	27382033	998	998	998	998	0
614	20241125	110200	27382033	998	998	998	998	0
615	20241125	110100	27382033	998	998	998	998	110
616	20241125	110000	27272253	998	998	998	998	310
617	20241125	105900	26962873	998	998	998	998	0
618	20241125	105800	26962873	998	998	998	998	109
619	20241125	105700	26854091	998	998	998	998	238
620	20241125	105600	26616567	998	998	998	998	46
621	20241125	105500	26570659	998	996	998	996	3
622	20241125	105400	26567669	996	996	996	996	1
623	20241125	105300	26566673	985	985	985	985	0
624	20241125	105200	26566673	985	985	985	985	0
625	20241125	105100	26566673	985	985	985	985	0
626	20241125	105000	26566673	985	985	985	985	0
627	20241125	104900	26566673	985	985	985	985	0
628	20241125	104800	26566673	985	985	985	985	2
629	20241125	104700	26564703	999	999	999	999	0
630	20241125	104600	26564703	999	999	999	999	0
631	20241125	104500	26564703	999	999	999	999	0
632	20241125	104400	26564703	999	999	999	999	0
633	20241125	104300	26564703	999	999	999	999	0
634	20241125	104200	26564703	999	998	999	998	5
635	20241125	104100	26559712	985	985	985	985	0
636	20241125	104000	26559712	985	984	985	984	5
637	20241125	103900	26554788	991	991	991	991	769
638	20241125	103800	25792709	991	991	991	990	281
639	20241125	103700	25514288	992	996	996	992	853
640	20241125	103600	24664760	996	996	996	996	0
641	20241125	103500	24664760	996	996	996	996	200
642	20241125	103400	24465560	996	1000	1000	996	103
643	20241125	103300	24362960	1000	1000	1000	1000	0
644	20241125	103200	24362960	1000	1000	1000	1000	3000
645	20241125	103100	21362960	1000	1000	1000	1000	0
646	20241125	103000	21362960	1000	1000	1000	1000	0
647	20241125	102900	21362960	1000	1000	1000	1000	1
648	20241125	102800	21361960	996	996	996	996	0
649	20241125	102700	21361960	996	996	996	996	0
650	20241125	102600	21361960	996	996	996	996	0
651	20241125	102500	21361960	996	996	996	996	0
652	20241125	102400	21361960	996	996	996	996	0
653	20241125	102300	21361960	996	996	996	996	0
654	20241125	102200	21361960	996	996	996	996	0
655	20241125	102100	21361960	996	996	996	996	0
656	20241125	102000	21361960	996	996	996	996	0
657	20241125	101900	21361960	996	996	996	996	3
658	20241125	101800	21358972	1000	1000	1000	1000	1
659	20241125	101700	21357972	996	996	996	996	2
660	20241125	101600	21355980	1000	1000	1000	1000	0
661	20241125	101500	21355980	1000	1000	1000	1000	0
662	20241125	101400	21355980	1000	998	1000	998	3
663	20241125	101300	21352983	996	996	996	996	0
664	20241125	101200	21352983	996	996	996	996	0
665	20241125	101100	21352983	996	996	996	996	0
666	20241125	101000	21352983	996	996	996	996	0
667	20241125	100900	21352983	996	996	996	996	0
668	20241125	100800	21352983	996	996	996	996	8
669	20241125	100700	21345015	1000	1000	1000	1000	1
670	20241125	100600	21344015	1000	999	1000	999	7
671	20241125	100500	21337021	992	992	992	992	0
672	20241125	100400	21337021	992	999	999	992	3
673	20241125	100300	21334031	999	999	999	999	1
674	20241125	100200	21333032	1000	1000	1000	1000	0
675	20241125	100100	21333032	1000	1000	1000	1000	0
676	20241125	100000	21333032	1000	1000	1000	1000	0
677	20241125	095900	21333032	1000	999	1000	999	24
678	20241125	095800	21309040	1000	998	1000	998	44
679	20241125	095700	21265126	998	998	998	998	16
680	20241125	095600	21249158	998	998	998	998	32
681	20241125	095500	21217222	1004	1004	1004	1004	1
682	20241125	095400	21216218	998	998	998	998	11
683	20241125	095300	21205240	998	998	998	998	10
684	20241125	095200	21195260	998	1000	1000	998	215
685	20241125	095100	20980303	1000	1000	1000	1000	0
686	20241125	095000	20980303	1000	1000	1000	1000	1
687	20241125	094900	20979303	1006	1006	1006	1006	0
688	20241125	094800	20979303	1006	1006	1006	1006	1
689	20241125	094700	20978297	1006	1006	1006	1006	4
690	20241125	094600	20974273	1006	1006	1006	1006	2
691	20241125	094500	20972261	1000	1000	1000	1000	11
692	20241125	094400	20961261	1000	1006	1006	1000	1110
693	20241125	094300	19845261	1006	1006	1006	1006	0
694	20241125	094200	19845261	1006	1006	1006	1006	0
695	20241125	094100	19845261	1006	1006	1006	1006	0
696	20241125	094000	19845261	1006	1006	1006	1000	9
697	20241125	093900	19836243	1000	1000	1000	1000	33
698	20241125	093800	19803243	1000	1000	1000	1000	607
699	20241125	093700	19196243	1006	1006	1006	1000	1904
700	20241125	093600	17281819	1010	1010	1010	1010	9
701	20241125	093500	17272729	1006	1006	1006	1006	0
702	20241125	093400	17272729	1006	1006	1006	1006	0
703	20241125	093300	17272729	1006	1006	1006	1006	45
704	20241125	093200	17227459	1006	1006	1006	1006	10
705	20241125	093100	17217399	1005	1005	1005	1005	220
706	20241125	093000	16996299	1005	1005	1005	1005	11
707	20241125	092900	16985244	1005	1005	1005	1005	145
708	20241125	092800	16839519	1006	1005	1006	1005	12
709	20241125	092700	16827458	1005	1006	1006	1005	61
710	20241125	092600	16766152	1005	1005	1005	1005	73
711	20241125	092500	16692787	1005	1003	1005	1002	341
712	20241125	092400	16350263	1003	1000	1003	1000	100
713	20241125	092300	16250260	1000	1000	1000	1000	0
714	20241125	092200	16250260	1000	1001	1001	1000	2
715	20241125	092100	16248259	999	999	999	999	10
716	20241125	092000	16238269	999	993	999	993	473
717	20241125	091900	15767379	992	990	993	990	56
718	20241125	091800	15711836	990	990	990	990	60
719	20241125	091700	15652436	988	988	988	988	106
720	20241125	091600	15547708	988	988	988	988	0
721	20241125	091500	15547708	988	988	988	988	1
722	20241125	091400	15546720	983	983	983	983	51
723	20241125	091300	15496587	983	983	983	983	0
724	20241125	091200	15496587	983	983	983	983	0
725	20241125	091100	15496587	983	983	983	983	0
726	20241125	091000	15496587	983	983	983	983	240
727	20241125	090900	15260667	983	979	983	979	15106
728	20241125	090800	471469	979	979	979	979	0
729	20241125	090700	471469	979	978	979	978	183
730	20241125	090600	292416	978	978	978	978	0
731	20241125	090500	292416	978	978	978	978	0
732	20241125	090400	292416	978	978	978	978	2
733	20241125	090300	290460	973	973	973	973	0
734	20241125	090200	290460	973	973	973	973	154
735	20241125	090100	140618	973	973	973	973	0
736	20241125	090000	140618	973	963	973	963	146