KissMeData/090080/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200400	28356912	914	914	914	914	416
3	20241125	200300	28356912	914	914	914	914	0
4	20241125	200200	28356912	914	914	914	914	0
5	20241125	200100	28356912	914	914	914	914	0
6	20241125	200000	28356912	914	914	914	914	0
7	20241125	195900	28356912	914	914	914	914	0
8	20241125	195800	28356912	914	914	914	914	0
9	20241125	195700	28356912	914	914	914	914	0
10	20241125	195600	28356912	914	914	914	914	0
11	20241125	195500	28356912	914	914	914	914	0
12	20241125	195400	28356912	914	914	914	914	0
13	20241125	195300	28356912	914	914	914	914	0
14	20241125	195200	28356912	914	914	914	914	0
15	20241125	195100	28356912	914	914	914	914	0
16	20241125	195000	28356912	914	914	914	914	0
17	20241125	194900	28356912	914	914	914	914	0
18	20241125	194800	28356912	914	914	914	914	0
19	20241125	194700	28356912	914	914	914	914	0
20	20241125	194600	28356912	914	914	914	914	0
21	20241125	194500	28356912	914	914	914	914	0
22	20241125	194400	28356912	914	914	914	914	0
23	20241125	194300	28356912	914	914	914	914	0
24	20241125	194200	28356912	914	914	914	914	0
25	20241125	194100	28356912	914	914	914	914	0
26	20241125	194000	28356912	914	914	914	914	0
27	20241125	193900	28356912	914	914	914	914	0
28	20241125	193800	28356912	914	914	914	914	0
29	20241125	193700	28356912	914	914	914	914	0
30	20241125	193600	28356912	914	914	914	914	0
31	20241125	193500	28356912	914	914	914	914	0
32	20241125	193400	28356912	914	914	914	914	416
33	20241125	193300	28356912	914	914	914	914	0
34	20241125	193200	28356912	914	914	914	914	0
35	20241125	193100	28356912	914	914	914	914	0
36	20241125	193000	28356912	914	914	914	914	0
37	20241125	192900	28356912	914	914	914	914	0
38	20241125	192800	28356912	914	914	914	914	0
39	20241125	192700	28356912	914	914	914	914	0
40	20241125	192600	28356912	914	914	914	914	0
41	20241125	192500	28356912	914	914	914	914	0
42	20241125	192400	28356912	914	914	914	914	0
43	20241125	192300	28356912	914	914	914	914	0
44	20241125	192200	28356912	914	914	914	914	0
45	20241125	192100	28356912	914	914	914	914	0
46	20241125	192000	28356912	914	914	914	914	0
47	20241125	191900	28356912	914	914	914	914	0
48	20241125	191800	28356912	914	914	914	914	0
49	20241125	191700	28356912	914	914	914	914	0
50	20241125	191600	28356912	914	914	914	914	0
51	20241125	191500	28356912	914	914	914	914	0
52	20241125	191400	28356912	914	914	914	914	0
53	20241125	191300	28356912	914	914	914	914	0
54	20241125	191200	28356912	914	914	914	914	0
55	20241125	191100	28356912	914	914	914	914	0
56	20241125	191000	28356912	914	914	914	914	0
57	20241125	190900	28356912	914	914	914	914	0
58	20241125	190800	28356912	914	914	914	914	0
59	20241125	190700	28356912	914	914	914	914	0
60	20241125	190600	28356912	914	914	914	914	0
61	20241125	190500	28356912	914	914	914	914	0
62	20241125	190400	28356912	914	914	914	914	416
63	20241125	190300	28356912	914	914	914	914	0
64	20241125	190200	28356912	914	914	914	914	0
65	20241125	190100	28356912	914	914	914	914	0
66	20241125	190000	28356912	914	914	914	914	0
67	20241125	185900	28356912	914	914	914	914	0
68	20241125	185800	28356912	914	914	914	914	0
69	20241125	185700	28356912	914	914	914	914	0
70	20241125	185600	28356912	914	914	914	914	0
71	20241125	185500	28356912	914	914	914	914	0
72	20241125	185400	28356912	914	914	914	914	0
73	20241125	185300	28356912	914	914	914	914	0
74	20241125	185200	28356912	914	914	914	914	0
75	20241125	185100	28356912	914	914	914	914	0
76	20241125	185000	28356912	914	914	914	914	0
77	20241125	184900	28356912	914	914	914	914	0
78	20241125	184800	28356912	914	914	914	914	0
79	20241125	184700	28356912	914	914	914	914	0
80	20241125	184600	28356912	914	914	914	914	0
81	20241125	184500	28356912	914	914	914	914	0
82	20241125	184400	28356912	914	914	914	914	0
83	20241125	184300	28356912	914	914	914	914	0
84	20241125	184200	28356912	914	914	914	914	0
85	20241125	184100	28356912	914	914	914	914	0
86	20241125	184000	28356912	914	914	914	914	0
87	20241125	183900	28356912	914	914	914	914	0
88	20241125	183800	28356912	914	914	914	914	0
89	20241125	183700	28356912	914	914	914	914	0
90	20241125	183600	28356912	914	914	914	914	0
91	20241125	183500	28356912	914	914	914	914	0
92	20241125	183400	28356912	914	914	914	914	416
93	20241125	183300	28356912	914	914	914	914	0
94	20241125	183200	28356912	914	914	914	914	0
95	20241125	183100	28356912	914	914	914	914	0
96	20241125	183000	28356912	914	914	914	914	0
97	20241125	182900	28356912	914	914	914	914	0
98	20241125	182800	28356912	914	914	914	914	0
99	20241125	182700	28356912	914	914	914	914	0
100	20241125	182600	28356912	914	914	914	914	0
101	20241125	182500	28356912	914	914	914	914	0
102	20241125	182400	28356912	914	914	914	914	0
103	20241125	182300	28356912	914	914	914	914	0
104	20241125	182200	28356912	914	914	914	914	0
105	20241125	182100	28356912	914	914	914	914	0
106	20241125	182000	28356912	914	914	914	914	0
107	20241125	181900	28356912	914	914	914	914	0
108	20241125	181800	28356912	914	914	914	914	0
109	20241125	181700	28356912	914	914	914	914	0
110	20241125	181600	28356912	914	914	914	914	0
111	20241125	181500	28356912	914	914	914	914	0
112	20241125	181400	28356912	914	914	914	914	0
113	20241125	181300	28356912	914	914	914	914	0
114	20241125	181200	28356912	914	914	914	914	0
115	20241125	181100	28356912	914	914	914	914	0
116	20241125	181000	28356912	914	914	914	914	0
117	20241125	180900	28356912	914	914	914	914	0
118	20241125	180800	28356912	914	914	914	914	0
119	20241125	180700	28356912	914	914	914	914	0
120	20241125	180600	28356912	914	914	914	914	0
121	20241125	180500	28356912	914	914	914	914	0
122	20241125	180400	28356912	914	914	914	914	416
123	20241125	180300	28356912	914	914	914	914	0
124	20241125	180200	28356912	914	914	914	914	0
125	20241125	180100	28356912	914	914	914	914	0
126	20241125	180000	28356912	914	914	914	914	0
127	20241125	175900	28356912	914	914	914	914	0
128	20241125	175800	28356912	914	914	914	914	0
129	20241125	175700	28356912	914	914	914	914	0
130	20241125	175600	28356912	914	914	914	914	0
131	20241125	175500	28356912	914	914	914	914	0
132	20241125	175400	28356912	914	914	914	914	0
133	20241125	175300	28356912	914	914	914	914	0
134	20241125	175200	28356912	914	914	914	914	0
135	20241125	175100	28356912	914	914	914	914	0
136	20241125	175000	28356912	914	914	914	914	0
137	20241125	174900	28356912	914	914	914	914	0
138	20241125	174800	28356912	914	914	914	914	0
139	20241125	174700	28356912	914	914	914	914	0
140	20241125	174600	28356912	914	914	914	914	0
141	20241125	174500	28356912	914	914	914	914	0
142	20241125	174400	28356912	914	914	914	914	0
143	20241125	174300	28356912	914	914	914	914	0
144	20241125	174200	28356912	914	914	914	914	0
145	20241125	174100	28356912	914	914	914	914	0
146	20241125	174000	28356912	914	914	914	914	0
147	20241125	173900	28356912	914	914	914	914	0
148	20241125	173800	28356912	914	914	914	914	0
149	20241125	173700	28356912	914	914	914	914	0
150	20241125	173600	28356912	914	914	914	914	0
151	20241125	173500	28356912	914	914	914	914	0
152	20241125	173400	28356912	914	914	914	914	416
153	20241125	173300	28356912	914	914	914	914	0
154	20241125	173200	28356912	914	914	914	914	0
155	20241125	173100	28356912	914	914	914	914	0
156	20241125	173000	28356912	914	914	914	914	0
157	20241125	172900	28356912	914	914	914	914	0
158	20241125	172800	28356912	914	914	914	914	0
159	20241125	172700	28356912	914	914	914	914	0
160	20241125	172600	28356912	914	914	914	914	0
161	20241125	172500	28356912	914	914	914	914	0
162	20241125	172400	28356912	914	914	914	914	0
163	20241125	172300	28356912	914	914	914	914	0
164	20241125	172200	28356912	914	914	914	914	0
165	20241125	172100	28356912	914	914	914	914	0
166	20241125	172000	28356912	914	914	914	914	0
167	20241125	171900	28356912	914	914	914	914	0
168	20241125	171800	28356912	914	914	914	914	0
169	20241125	171700	28356912	914	914	914	914	0
170	20241125	171600	28356912	914	914	914	914	0
171	20241125	171500	28356912	914	914	914	914	0
172	20241125	171400	28356912	914	914	914	914	0
173	20241125	171300	28356912	914	914	914	914	0
174	20241125	171200	28356912	914	914	914	914	0
175	20241125	171100	28356912	914	914	914	914	0
176	20241125	171000	28356912	914	914	914	914	0
177	20241125	170900	28356912	914	914	914	914	0
178	20241125	170800	28356912	914	914	914	914	0
179	20241125	170700	28356912	914	914	914	914	0
180	20241125	170600	28356912	914	914	914	914	0
181	20241125	170500	28356912	914	914	914	914	0
182	20241125	170400	28356912	914	914	914	914	416
183	20241125	170300	28356912	914	914	914	914	0
184	20241125	170200	28356912	914	914	914	914	0
185	20241125	170100	28356912	914	914	914	914	0
186	20241125	170000	28356912	914	914	914	914	0
187	20241125	165900	28356912	914	914	914	914	0
188	20241125	165800	28356912	914	914	914	914	0
189	20241125	165700	28356912	914	914	914	914	0
190	20241125	165600	28356912	914	914	914	914	0
191	20241125	165500	28356912	914	914	914	914	0
192	20241125	165400	28356912	914	914	914	914	0
193	20241125	165300	28356912	914	914	914	914	0
194	20241125	165200	28356912	914	914	914	914	0
195	20241125	165100	28356912	914	914	914	914	0
196	20241125	165000	28356912	914	914	914	914	0
197	20241125	164900	28356912	914	914	914	914	0
198	20241125	164800	28356912	914	914	914	914	0
199	20241125	164700	28356912	914	914	914	914	0
200	20241125	164600	28356912	914	914	914	914	0
201	20241125	164500	28356912	914	914	914	914	0
202	20241125	164400	28356912	914	914	914	914	0
203	20241125	164300	28356912	914	914	914	914	0
204	20241125	164200	28356912	914	914	914	914	0
205	20241125	164100	28356912	914	914	914	914	0
206	20241125	164000	28356912	914	914	914	914	0
207	20241125	163900	28356912	914	914	914	914	0
208	20241125	163800	28356912	914	914	914	914	0
209	20241125	163700	28356912	914	914	914	914	0
210	20241125	163600	28356912	914	914	914	914	0
211	20241125	163500	28356912	914	914	914	914	0
212	20241125	163400	28356912	914	914	914	914	416
213	20241125	163300	28356912	914	914	914	914	0
214	20241125	163200	28356912	914	914	914	914	0
215	20241125	163100	28356912	914	914	914	914	0
216	20241125	163000	28356912	914	914	914	914	0
217	20241125	162900	28356912	914	914	914	914	0
218	20241125	162800	28356912	914	914	914	914	0
219	20241125	162700	28356912	914	914	914	914	0
220	20241125	162600	28356912	914	914	914	914	0
221	20241125	162500	28356912	914	914	914	914	0
222	20241125	162400	28356912	914	914	914	914	0
223	20241125	162300	28356912	914	914	914	914	0
224	20241125	162200	28356912	914	914	914	914	0
225	20241125	162100	28356912	914	914	914	914	0
226	20241125	162000	28356912	914	914	914	914	0
227	20241125	161900	28356912	914	914	914	914	0
228	20241125	161800	28356912	914	914	914	914	0
229	20241125	161700	28356912	914	914	914	914	0
230	20241125	161600	28356912	914	914	914	914	0
231	20241125	161500	28356912	914	914	914	914	0
232	20241125	161400	28356912	914	914	914	914	0
233	20241125	161300	28356912	914	914	914	914	0
234	20241125	161200	28356912	914	914	914	914	0
235	20241125	161100	28356912	914	914	914	914	0
236	20241125	161000	28356912	914	914	914	914	0
237	20241125	160900	28356912	914	914	914	914	0
238	20241125	160800	28356912	914	914	914	914	0
239	20241125	160700	28356912	914	914	914	914	0
240	20241125	160600	28356912	914	914	914	914	0
241	20241125	160500	28356912	914	914	914	914	0
242	20241125	160400	28356912	914	914	914	914	416
243	20241125	160300	28356912	914	914	914	914	0
244	20241125	160200	28356912	914	914	914	914	0
245	20241125	160100	28356912	914	914	914	914	0
246	20241125	160000	28356912	914	914	914	914	0
247	20241125	155900	28356912	914	914	914	914	0
248	20241125	155800	28356912	914	914	914	914	0
249	20241125	155700	28356912	914	914	914	914	0
250	20241125	155600	28356912	914	914	914	914	0
251	20241125	155500	28356912	914	914	914	914	0
252	20241125	155400	28356912	914	914	914	914	0
253	20241125	155300	28356912	914	914	914	914	0
254	20241125	155200	28356912	914	914	914	914	0
255	20241125	155100	28356912	914	914	914	914	0
256	20241125	155000	28356912	914	914	914	914	0
257	20241125	154900	28356912	914	914	914	914	0
258	20241125	154800	28356912	914	914	914	914	0
259	20241125	154700	28356912	914	914	914	914	0
260	20241125	154600	28356912	914	914	914	914	0
261	20241125	154500	28356912	914	914	914	914	0
262	20241125	154400	28356912	914	914	914	914	0
263	20241125	154300	28356912	914	914	914	914	0
264	20241125	154200	28356912	914	914	914	914	0
265	20241125	154100	28356912	914	914	914	914	0
266	20241125	154000	28356912	914	914	914	914	0
267	20241125	153900	28356912	914	914	914	914	0
268	20241125	153800	28356912	914	914	914	914	0
269	20241125	153700	28356912	914	914	914	914	0
270	20241125	153600	28356912	914	914	914	914	0
271	20241125	153500	28356912	914	914	914	914	0
272	20241125	153400	28356912	914	914	914	914	416
273	20241125	153300	28356912	914	914	914	914	0
274	20241125	153200	28356912	914	914	914	914	0
275	20241125	153100	28356912	914	914	914	914	0
276	20241125	153000	28356912	914	914	914	914	416
277	20241125	152900	27976688	913	913	913	913	0
278	20241125	152800	27976688	913	913	913	913	0
279	20241125	152700	27976688	913	913	913	913	0
280	20241125	152600	27976688	913	913	913	913	0
281	20241125	152500	27976688	913	913	913	913	0
282	20241125	152400	27976688	913	913	913	913	0
283	20241125	152300	27976688	913	913	913	913	0
284	20241125	152200	27976688	913	913	913	913	0
285	20241125	152100	27976688	913	913	913	913	0
286	20241125	152000	27976688	913	913	913	913	0
287	20241125	151900	27976688	913	913	913	913	0
288	20241125	151800	27976688	913	911	913	911	116
289	20241125	151700	27871004	911	911	912	911	141
290	20241125	151600	27742549	914	914	914	914	0
291	20241125	151500	27742549	914	914	914	914	0
292	20241125	151400	27742549	914	914	914	914	0
293	20241125	151300	27742549	914	914	914	914	0
294	20241125	151200	27742549	914	914	914	914	0
295	20241125	151100	27742549	914	914	914	914	0
296	20241125	151000	27742549	914	914	914	914	0
297	20241125	150900	27742549	914	914	914	914	0
298	20241125	150800	27742549	914	914	914	914	0
299	20241125	150700	27742549	914	914	914	914	0
300	20241125	150600	27742549	914	914	914	914	0
301	20241125	150500	27742549	914	914	914	914	0
302	20241125	150400	27742549	914	914	914	914	0
303	20241125	150300	27742549	914	914	914	914	0
304	20241125	150200	27742549	914	914	914	914	0
305	20241125	150100	27742549	914	912	914	911	3001
306	20241125	150000	25007736	914	914	914	914	0
307	20241125	145900	25007736	914	914	914	914	0
308	20241125	145800	25007736	914	914	914	914	0
309	20241125	145700	25007736	914	914	914	914	0
310	20241125	145600	25007736	914	914	914	914	0
311	20241125	145500	25007736	914	914	914	914	0
312	20241125	145400	25007736	914	914	914	914	0
313	20241125	145300	25007736	914	914	914	914	0
314	20241125	145200	25007736	914	914	914	914	0
315	20241125	145100	25007736	914	914	914	914	5
316	20241125	145000	25003166	914	914	914	914	0
317	20241125	144900	25003166	914	912	914	912	155
318	20241125	144800	24861804	912	912	912	912	418
319	20241125	144700	24480588	913	913	913	913	0
320	20241125	144600	24480588	913	913	913	913	0
321	20241125	144500	24480588	913	913	913	913	0
322	20241125	144400	24480588	913	913	913	913	0
323	20241125	144300	24480588	913	913	913	913	0
324	20241125	144200	24480588	913	913	913	913	0
325	20241125	144100	24480588	913	913	913	913	100
326	20241125	144000	24389288	913	913	913	913	0
327	20241125	143900	24389288	913	913	913	913	0
328	20241125	143800	24389288	913	913	913	913	100
329	20241125	143700	24297988	913	913	913	913	0
330	20241125	143600	24297988	913	913	913	913	0
331	20241125	143500	24297988	913	913	913	911	3337
332	20241125	143400	21256615	913	913	913	913	1790
333	20241125	143300	19622345	914	914	914	914	0
334	20241125	143200	19622345	914	914	914	914	1
335	20241125	143100	19621431	915	915	915	915	0
336	20241125	143000	19621431	915	915	915	915	0
337	20241125	142900	19621431	915	915	915	915	0
338	20241125	142800	19621431	915	915	915	915	10
339	20241125	142700	19612281	915	915	915	915	0
340	20241125	142600	19612281	915	915	915	915	111
341	20241125	142500	19510716	915	915	915	915	0
342	20241125	142400	19510716	915	915	915	915	0
343	20241125	142300	19510716	915	915	915	915	0
344	20241125	142200	19510716	915	915	915	915	0
345	20241125	142100	19510716	915	915	915	915	0
346	20241125	142000	19510716	915	915	915	915	0
347	20241125	141900	19510716	915	915	915	915	0
348	20241125	141800	19510716	915	915	915	915	0
349	20241125	141700	19510716	915	915	915	915	0
350	20241125	141600	19510716	915	915	915	915	0
351	20241125	141500	19510716	915	915	915	915	0
352	20241125	141400	19510716	915	915	915	915	0
353	20241125	141300	19510716	915	915	915	915	13
354	20241125	141200	19498821	915	915	915	915	0
355	20241125	141100	19498821	915	915	915	915	0
356	20241125	141000	19498821	915	915	915	915	0
357	20241125	140900	19498821	915	915	915	915	2
358	20241125	140800	19496991	915	915	915	915	0
359	20241125	140700	19496991	915	915	915	915	0
360	20241125	140600	19496991	915	915	915	915	0
361	20241125	140500	19496991	915	915	915	915	13
362	20241125	140400	19485096	915	915	915	915	0
363	20241125	140300	19485096	915	915	915	915	0
364	20241125	140200	19485096	915	915	915	915	0
365	20241125	140100	19485096	915	915	915	915	0
366	20241125	140000	19485096	915	915	915	915	0
367	20241125	135900	19485096	915	915	915	915	0
368	20241125	135800	19485096	915	915	915	915	0
369	20241125	135700	19485096	915	915	915	915	0
370	20241125	135600	19485096	915	915	915	915	0
371	20241125	135500	19485096	915	915	915	915	0
372	20241125	135400	19485096	915	915	915	915	0
373	20241125	135300	19485096	915	915	915	915	0
374	20241125	135200	19485096	915	915	915	915	0
375	20241125	135100	19485096	915	915	915	915	0
376	20241125	135000	19485096	915	915	915	915	546
377	20241125	134900	18985506	913	913	913	913	15
378	20241125	134800	18971811	913	913	913	913	0
379	20241125	134700	18971811	913	913	913	913	0
380	20241125	134600	18971811	913	913	913	913	0
381	20241125	134500	18971811	913	913	913	913	0
382	20241125	134400	18971811	913	913	913	913	0
383	20241125	134300	18971811	913	913	913	913	0
384	20241125	134200	18971811	913	913	913	913	0
385	20241125	134100	18971811	913	913	913	913	0
386	20241125	134000	18971811	913	913	913	913	0
387	20241125	133900	18971811	913	913	913	913	0
388	20241125	133800	18971811	913	913	913	913	0
389	20241125	133700	18971811	913	913	913	913	0
390	20241125	133600	18971811	913	913	913	913	0
391	20241125	133500	18971811	913	913	913	913	0
392	20241125	133400	18971811	913	913	913	913	0
393	20241125	133300	18971811	913	917	917	913	529
394	20241125	133200	18486810	917	917	917	917	0
395	20241125	133100	18486810	917	917	917	917	0
396	20241125	133000	18486810	917	917	917	917	0
397	20241125	132900	18486810	917	917	917	917	0
398	20241125	132800	18486810	917	917	917	917	0
399	20241125	132700	18486810	917	917	917	917	0
400	20241125	132600	18486810	917	917	917	917	0
401	20241125	132500	18486810	917	917	917	917	0
402	20241125	132400	18486810	917	917	917	917	0
403	20241125	132300	18486810	917	917	917	917	0
404	20241125	132200	18486810	917	917	917	917	0
405	20241125	132100	18486810	917	917	917	917	0
406	20241125	132000	18486810	917	917	917	917	0
407	20241125	131900	18486810	917	917	917	917	1
408	20241125	131800	18485893	915	915	915	915	0
409	20241125	131700	18485893	915	915	915	915	0
410	20241125	131600	18485893	915	915	915	915	0
411	20241125	131500	18485893	915	915	915	915	8
412	20241125	131400	18478573	915	915	915	915	0
413	20241125	131300	18478573	915	915	915	915	0
414	20241125	131200	18478573	915	915	915	915	1084
415	20241125	131100	17486713	915	915	915	915	0
416	20241125	131000	17486713	915	915	915	915	0
417	20241125	130900	17486713	915	915	915	915	0
418	20241125	130800	17486713	915	915	915	915	0
419	20241125	130700	17486713	915	915	915	915	0
420	20241125	130600	17486713	915	915	915	915	0
421	20241125	130500	17486713	915	915	915	915	0
422	20241125	130400	17486713	915	915	915	915	0
423	20241125	130300	17486713	915	915	915	915	0
424	20241125	130200	17486713	915	915	915	915	0
425	20241125	130100	17486713	915	915	915	915	0
426	20241125	130000	17486713	915	915	915	915	0
427	20241125	125900	17486713	915	915	915	915	0
428	20241125	125800	17486713	915	915	915	915	0
429	20241125	125700	17486713	915	915	915	915	0
430	20241125	125600	17486713	915	915	915	915	0
431	20241125	125500	17486713	915	915	915	915	0
432	20241125	125400	17486713	915	915	915	915	0
433	20241125	125300	17486713	915	915	915	915	0
434	20241125	125200	17486713	915	915	915	915	0
435	20241125	125100	17486713	915	915	915	915	1
436	20241125	125000	17485798	915	915	915	915	0
437	20241125	124900	17485798	915	915	915	915	0
438	20241125	124800	17485798	915	915	915	915	0
439	20241125	124700	17485798	915	915	915	915	0
440	20241125	124600	17485798	915	915	915	915	0
441	20241125	124500	17485798	915	915	915	915	0
442	20241125	124400	17485798	915	915	915	915	0
443	20241125	124300	17485798	915	915	915	915	0
444	20241125	124200	17485798	915	915	915	915	0
445	20241125	124100	17485798	915	915	915	915	0
446	20241125	124000	17485798	915	915	915	915	0
447	20241125	123900	17485798	915	915	915	915	0
448	20241125	123800	17485798	915	915	915	915	0
449	20241125	123700	17485798	915	915	915	915	265
450	20241125	123600	17243323	917	917	917	917	0
451	20241125	123500	17243323	917	917	917	917	0
452	20241125	123400	17243323	917	917	917	917	0
453	20241125	123300	17243323	917	917	917	917	1
454	20241125	123200	17242406	915	915	915	915	167
455	20241125	123100	17089601	915	915	915	915	500
456	20241125	123000	16632101	917	917	917	917	0
457	20241125	122900	16632101	917	917	917	917	0
458	20241125	122800	16632101	917	917	917	917	301
459	20241125	122700	16356084	917	917	917	917	0
460	20241125	122600	16356084	917	917	917	917	100
461	20241125	122500	16264384	917	917	917	917	0
462	20241125	122400	16264384	917	917	917	917	0
463	20241125	122300	16264384	917	913	917	913	170
464	20241125	122200	16109082	913	913	913	913	0
465	20241125	122100	16109082	913	913	913	913	0
466	20241125	122000	16109082	913	912	913	912	399
467	20241125	121900	15745165	913	913	913	913	585
468	20241125	121800	15211060	913	913	913	913	40
469	20241125	121700	15174540	913	913	913	913	126
470	20241125	121600	15059502	913	913	913	913	0
471	20241125	121500	15059502	913	913	913	913	0
472	20241125	121400	15059502	913	913	913	913	0
473	20241125	121300	15059502	913	913	913	913	0
474	20241125	121200	15059502	913	913	913	913	0
475	20241125	121100	15059502	913	913	913	913	0
476	20241125	121000	15059502	913	913	913	913	100
477	20241125	120900	14968202	913	913	913	913	100
478	20241125	120800	14876902	913	913	913	913	444
479	20241125	120700	14471530	915	915	915	915	0
480	20241125	120600	14471530	915	915	915	915	0
481	20241125	120500	14471530	915	915	915	915	0
482	20241125	120400	14471530	915	915	915	915	0
483	20241125	120300	14471530	915	915	915	915	0
484	20241125	120200	14471530	915	915	915	915	0
485	20241125	120100	14471530	915	915	915	915	0
486	20241125	120000	14471530	915	915	915	915	0
487	20241125	115900	14471530	915	915	915	915	0
488	20241125	115800	14471530	915	915	915	915	0
489	20241125	115700	14471530	915	915	915	915	0
490	20241125	115600	14471530	915	915	915	915	9
491	20241125	115500	14463295	915	915	915	915	0
492	20241125	115400	14463295	915	915	915	915	0
493	20241125	115300	14463295	915	915	915	915	52
494	20241125	115200	14415715	915	915	915	915	0
495	20241125	115100	14415715	915	915	915	915	0
496	20241125	115000	14415715	915	915	915	915	0
497	20241125	114900	14415715	915	915	915	915	0
498	20241125	114800	14415715	915	915	915	915	0
499	20241125	114700	14415715	915	915	915	915	0
500	20241125	114600	14415715	915	915	915	915	0
501	20241125	114500	14415715	915	915	915	915	0
502	20241125	114400	14415715	915	915	915	915	0
503	20241125	114300	14415715	915	915	915	915	0
504	20241125	114200	14415715	915	915	915	915	0
505	20241125	114100	14415715	915	915	915	915	0
506	20241125	114000	14415715	915	915	915	915	0
507	20241125	113900	14415715	915	915	915	915	0
508	20241125	113800	14415715	915	915	915	915	0
509	20241125	113700	14415715	915	915	915	915	0
510	20241125	113600	14415715	915	915	915	915	0
511	20241125	113500	14415715	915	915	915	915	0
512	20241125	113400	14415715	915	915	915	915	1
513	20241125	113300	14414800	910	910	910	910	200
514	20241125	113200	14232800	917	917	917	917	0
515	20241125	113100	14232800	917	917	917	917	0
516	20241125	113000	14232800	917	917	917	917	0
517	20241125	112900	14232800	917	917	917	917	0
518	20241125	112800	14232800	917	917	917	917	0
519	20241125	112700	14232800	917	917	917	917	0
520	20241125	112600	14232800	917	917	917	917	0
521	20241125	112500	14232800	917	917	917	917	0
522	20241125	112400	14232800	917	917	917	917	0
523	20241125	112300	14232800	917	917	917	917	0
524	20241125	112200	14232800	917	917	917	917	0
525	20241125	112100	14232800	917	917	917	917	0
526	20241125	112000	14232800	917	917	917	917	0
527	20241125	111900	14232800	917	917	917	917	0
528	20241125	111800	14232800	917	917	917	917	1
529	20241125	111700	14231883	917	917	917	917	0
530	20241125	111600	14231883	917	917	917	917	9
531	20241125	111500	14223630	917	917	917	917	0
532	20241125	111400	14223630	917	917	917	917	10
533	20241125	111300	14214460	917	917	917	917	0
534	20241125	111200	14214460	917	917	917	917	0
535	20241125	111100	14214460	917	917	917	917	0
536	20241125	111000	14214460	917	917	917	917	1
537	20241125	110900	14213543	910	910	910	910	10
538	20241125	110800	14204443	909	909	909	909	0
539	20241125	110700	14204443	909	909	909	909	0
540	20241125	110600	14204443	909	912	912	909	481
541	20241125	110500	13766519	912	912	912	912	969
542	20241125	110400	12882791	913	913	913	913	0
543	20241125	110300	12882791	913	913	913	913	270
544	20241125	110200	12636281	914	914	914	914	1981
545	20241125	110100	10825647	915	915	915	915	720
546	20241125	110000	10166847	915	915	915	915	1578
547	20241125	105900	8722977	916	916	916	916	234
548	20241125	105800	8508633	917	917	917	917	0
549	20241125	105700	8508633	917	917	917	917	0
550	20241125	105600	8508633	917	917	917	917	0
551	20241125	105500	8508633	917	917	917	917	0
552	20241125	105400	8508633	917	917	917	917	3
553	20241125	105300	8505882	917	917	917	917	0
554	20241125	105200	8505882	917	917	917	917	0
555	20241125	105100	8505882	917	917	917	917	0
556	20241125	105000	8505882	917	917	917	917	0
557	20241125	104900	8505882	917	917	917	917	328
558	20241125	104800	8205106	916	916	916	916	0
559	20241125	104700	8205106	916	916	916	916	0
560	20241125	104600	8205106	916	916	916	916	5
561	20241125	104500	8200526	917	917	917	917	0
562	20241125	104400	8200526	917	917	917	917	0
563	20241125	104300	8200526	917	917	917	917	109
564	20241125	104200	8100573	918	918	918	918	3
565	20241125	104100	8097819	918	918	918	918	0
566	20241125	104000	8097819	918	918	918	918	0
567	20241125	103900	8097819	918	918	918	918	0
568	20241125	103800	8097819	918	918	918	918	0
569	20241125	103700	8097819	918	918	918	918	0
570	20241125	103600	8097819	918	918	918	918	0
571	20241125	103500	8097819	918	918	918	918	0
572	20241125	103400	8097819	918	918	918	918	0
573	20241125	103300	8097819	918	918	918	918	0
574	20241125	103200	8097819	918	918	918	918	0
575	20241125	103100	8097819	918	918	918	918	0
576	20241125	103000	8097819	918	918	918	918	0
577	20241125	102900	8097819	918	918	918	918	20
578	20241125	102800	8079459	918	918	918	918	0
579	20241125	102700	8079459	918	918	918	918	300
580	20241125	102600	7804059	919	919	919	919	0
581	20241125	102500	7804059	919	919	919	919	0
582	20241125	102400	7804059	919	919	919	919	0
583	20241125	102300	7804059	919	919	919	919	0
584	20241125	102200	7804059	919	919	919	919	40
585	20241125	102100	7767299	920	920	920	920	0
586	20241125	102000	7767299	920	920	920	920	0
587	20241125	101900	7767299	920	920	920	920	0
588	20241125	101800	7767299	920	920	920	920	0
589	20241125	101700	7767299	920	920	920	920	0
590	20241125	101600	7767299	920	920	920	920	956
591	20241125	101500	6887779	920	920	920	920	533
592	20241125	101400	6397419	920	920	920	920	0
593	20241125	101300	6397419	920	920	920	920	1
594	20241125	101200	6396499	920	920	920	920	0
595	20241125	101100	6396499	920	920	920	920	0
596	20241125	101000	6396499	920	920	920	920	0
597	20241125	100900	6396499	920	920	920	920	0
598	20241125	100800	6396499	920	920	920	920	0
599	20241125	100700	6396499	920	920	920	920	0
600	20241125	100600	6396499	920	920	920	920	1
601	20241125	100500	6395579	920	920	920	920	0
602	20241125	100400	6395579	920	920	920	920	0
603	20241125	100300	6395579	920	920	920	920	0
604	20241125	100200	6395579	920	920	920	920	50
605	20241125	100100	6349579	920	920	920	920	0
606	20241125	100000	6349579	920	920	920	920	0
607	20241125	095900	6349579	920	920	920	920	0
608	20241125	095800	6349579	920	920	920	920	0
609	20241125	095700	6349579	920	920	920	920	0
610	20241125	095600	6349579	920	920	920	920	4
611	20241125	095500	6345899	920	920	920	920	1
612	20241125	095400	6344979	916	916	916	916	0
613	20241125	095300	6344979	916	916	916	916	0
614	20241125	095200	6344979	916	916	916	916	393
615	20241125	095100	5984991	915	915	915	915	0
616	20241125	095000	5984991	915	915	915	915	0
617	20241125	094900	5984991	915	915	915	915	324
618	20241125	094800	5688531	915	915	915	915	17
619	20241125	094700	5672976	916	916	916	916	122
620	20241125	094600	5561224	915	915	915	915	696
621	20241125	094500	4924384	915	915	915	915	32
622	20241125	094400	4895104	915	915	915	914	597
623	20241125	094300	4349257	915	915	915	915	20
624	20241125	094200	4330957	915	915	915	915	148
625	20241125	094100	4195537	916	916	916	916	5
626	20241125	094000	4190957	916	916	916	916	15
627	20241125	093900	4177217	916	916	916	916	0
628	20241125	093800	4177217	916	916	916	916	0
629	20241125	093700	4177217	916	916	916	916	0
630	20241125	093600	4177217	916	916	916	916	200
631	20241125	093500	3994017	916	916	916	916	0
632	20241125	093400	3994017	916	916	916	916	0
633	20241125	093300	3994017	916	916	916	916	201
634	20241125	093200	3809901	916	916	916	916	408
635	20241125	093100	3436173	920	920	920	920	0
636	20241125	093000	3436173	920	920	920	920	0
637	20241125	092900	3436173	920	920	920	920	0
638	20241125	092800	3436173	920	920	920	920	0
639	20241125	092700	3436173	920	920	920	920	0
640	20241125	092600	3436173	920	920	920	920	0
641	20241125	092500	3436173	920	920	920	920	41
642	20241125	092400	3398453	920	920	920	920	0
643	20241125	092300	3398453	920	920	920	920	0
644	20241125	092200	3398453	920	920	920	920	0
645	20241125	092100	3398453	920	920	920	920	0
646	20241125	092000	3398453	920	920	920	920	0
647	20241125	091900	3398453	920	920	920	920	0
648	20241125	091800	3398453	920	920	920	920	1
649	20241125	091700	3397533	915	916	916	915	248
650	20241125	091600	3170433	920	920	920	920	0
651	20241125	091500	3170433	920	920	920	920	0
652	20241125	091400	3170433	920	920	920	920	0
653	20241125	091300	3170433	920	920	920	920	34
654	20241125	091200	3139153	920	920	920	920	220
655	20241125	091100	2936753	913	913	913	913	0
656	20241125	091000	2936753	913	913	913	913	0
657	20241125	090900	2936753	913	920	920	913	1585
658	20241125	090800	1484703	921	921	921	921	0
659	20241125	090700	1484703	921	921	921	921	0
660	20241125	090600	1484703	921	920	921	920	47
661	20241125	090500	1441462	920	920	920	920	8
662	20241125	090400	1434102	920	922	922	920	84
663	20241125	090300	1356700	925	925	925	925	0
664	20241125	090200	1356700	925	925	925	925	34
665	20241125	090100	1325250	930	930	930	930	0
666	20241125	090000	1325250	930	930	930	930	1425