KissMeData/034940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191900	30972605	959	959	959	959	314
3	20241125	191800	30972605	959	959	959	959	0
4	20241125	191700	30972605	959	959	959	959	0
5	20241125	191600	30972605	959	959	959	959	0
6	20241125	191500	30972605	959	959	959	959	0
7	20241125	191400	30972605	959	959	959	959	0
8	20241125	191300	30972605	959	959	959	959	0
9	20241125	191200	30972605	959	959	959	959	0
10	20241125	191100	30972605	959	959	959	959	0
11	20241125	191000	30972605	959	959	959	959	0
12	20241125	190900	30972605	959	959	959	959	0
13	20241125	190800	30972605	959	959	959	959	0
14	20241125	190700	30972605	959	959	959	959	0
15	20241125	190600	30972605	959	959	959	959	0
16	20241125	190500	30972605	959	959	959	959	0
17	20241125	190400	30972605	959	959	959	959	0
18	20241125	190300	30972605	959	959	959	959	0
19	20241125	190200	30972605	959	959	959	959	0
20	20241125	190100	30972605	959	959	959	959	0
21	20241125	190000	30972605	959	959	959	959	0
22	20241125	185900	30972605	959	959	959	959	0
23	20241125	185800	30972605	959	959	959	959	0
24	20241125	185700	30972605	959	959	959	959	0
25	20241125	185600	30972605	959	959	959	959	0
26	20241125	185500	30972605	959	959	959	959	0
27	20241125	185400	30972605	959	959	959	959	0
28	20241125	185300	30972605	959	959	959	959	0
29	20241125	185200	30972605	959	959	959	959	0
30	20241125	185100	30972605	959	959	959	959	0
31	20241125	185000	30972605	959	959	959	959	0
32	20241125	184900	30972605	959	959	959	959	314
33	20241125	184800	30972605	959	959	959	959	0
34	20241125	184700	30972605	959	959	959	959	0
35	20241125	184600	30972605	959	959	959	959	0
36	20241125	184500	30972605	959	959	959	959	0
37	20241125	184400	30972605	959	959	959	959	0
38	20241125	184300	30972605	959	959	959	959	0
39	20241125	184200	30972605	959	959	959	959	0
40	20241125	184100	30972605	959	959	959	959	0
41	20241125	184000	30972605	959	959	959	959	0
42	20241125	183900	30972605	959	959	959	959	0
43	20241125	183800	30972605	959	959	959	959	0
44	20241125	183700	30972605	959	959	959	959	0
45	20241125	183600	30972605	959	959	959	959	0
46	20241125	183500	30972605	959	959	959	959	0
47	20241125	183400	30972605	959	959	959	959	0
48	20241125	183300	30972605	959	959	959	959	0
49	20241125	183200	30972605	959	959	959	959	0
50	20241125	183100	30972605	959	959	959	959	0
51	20241125	183000	30972605	959	959	959	959	0
52	20241125	182900	30972605	959	959	959	959	0
53	20241125	182800	30972605	959	959	959	959	0
54	20241125	182700	30972605	959	959	959	959	0
55	20241125	182600	30972605	959	959	959	959	0
56	20241125	182500	30972605	959	959	959	959	0
57	20241125	182400	30972605	959	959	959	959	0
58	20241125	182300	30972605	959	959	959	959	0
59	20241125	182200	30972605	959	959	959	959	0
60	20241125	182100	30972605	959	959	959	959	0
61	20241125	182000	30972605	959	959	959	959	0
62	20241125	181900	30972605	959	959	959	959	314
63	20241125	181800	30972605	959	959	959	959	0
64	20241125	181700	30972605	959	959	959	959	0
65	20241125	181600	30972605	959	959	959	959	0
66	20241125	181500	30972605	959	959	959	959	0
67	20241125	181400	30972605	959	959	959	959	0
68	20241125	181300	30972605	959	959	959	959	0
69	20241125	181200	30972605	959	959	959	959	0
70	20241125	181100	30972605	959	959	959	959	0
71	20241125	181000	30972605	959	959	959	959	0
72	20241125	180900	30972605	959	959	959	959	0
73	20241125	180800	30972605	959	959	959	959	0
74	20241125	180700	30972605	959	959	959	959	0
75	20241125	180600	30972605	959	959	959	959	0
76	20241125	180500	30972605	959	959	959	959	0
77	20241125	180400	30972605	959	959	959	959	0
78	20241125	180300	30972605	959	959	959	959	0
79	20241125	180200	30972605	959	959	959	959	0
80	20241125	180100	30972605	959	959	959	959	0
81	20241125	180000	30972605	959	959	959	959	0
82	20241125	175900	30972605	959	959	959	959	0
83	20241125	175800	30972605	959	959	959	959	0
84	20241125	175700	30972605	959	959	959	959	0
85	20241125	175600	30972605	959	959	959	959	0
86	20241125	175500	30972605	959	959	959	959	0
87	20241125	175400	30972605	959	959	959	959	0
88	20241125	175300	30972605	959	959	959	959	0
89	20241125	175200	30972605	959	959	959	959	0
90	20241125	175100	30972605	959	959	959	959	0
91	20241125	175000	30972605	959	959	959	959	0
92	20241125	174900	30972605	959	959	959	959	314
93	20241125	174800	30972605	959	959	959	959	0
94	20241125	174700	30972605	959	959	959	959	0
95	20241125	174600	30972605	959	959	959	959	0
96	20241125	174500	30972605	959	959	959	959	0
97	20241125	174400	30972605	959	959	959	959	0
98	20241125	174300	30972605	959	959	959	959	0
99	20241125	174200	30972605	959	959	959	959	0
100	20241125	174100	30972605	959	959	959	959	0
101	20241125	174000	30972605	959	959	959	959	0
102	20241125	173900	30972605	959	959	959	959	0
103	20241125	173800	30972605	959	959	959	959	0
104	20241125	173700	30972605	959	959	959	959	0
105	20241125	173600	30972605	959	959	959	959	0
106	20241125	173500	30972605	959	959	959	959	0
107	20241125	173400	30972605	959	959	959	959	0
108	20241125	173300	30972605	959	959	959	959	0
109	20241125	173200	30972605	959	959	959	959	0
110	20241125	173100	30972605	959	959	959	959	0
111	20241125	173000	30972605	959	959	959	959	0
112	20241125	172900	30972605	959	959	959	959	0
113	20241125	172800	30972605	959	959	959	959	0
114	20241125	172700	30972605	959	959	959	959	0
115	20241125	172600	30972605	959	959	959	959	0
116	20241125	172500	30972605	959	959	959	959	0
117	20241125	172400	30972605	959	959	959	959	0
118	20241125	172300	30972605	959	959	959	959	0
119	20241125	172200	30972605	959	959	959	959	0
120	20241125	172100	30972605	959	959	959	959	0
121	20241125	172000	30972605	959	959	959	959	0
122	20241125	171900	30972605	959	959	959	959	314
123	20241125	171800	30972605	959	959	959	959	0
124	20241125	171700	30972605	959	959	959	959	0
125	20241125	171600	30972605	959	959	959	959	0
126	20241125	171500	30972605	959	959	959	959	0
127	20241125	171400	30972605	959	959	959	959	0
128	20241125	171300	30972605	959	959	959	959	0
129	20241125	171200	30972605	959	959	959	959	0
130	20241125	171100	30972605	959	959	959	959	0
131	20241125	171000	30972605	959	959	959	959	0
132	20241125	170900	30972605	959	959	959	959	0
133	20241125	170800	30972605	959	959	959	959	0
134	20241125	170700	30972605	959	959	959	959	0
135	20241125	170600	30972605	959	959	959	959	0
136	20241125	170500	30972605	959	959	959	959	0
137	20241125	170400	30972605	959	959	959	959	0
138	20241125	170300	30972605	959	959	959	959	0
139	20241125	170200	30972605	959	959	959	959	0
140	20241125	170100	30972605	959	959	959	959	0
141	20241125	170000	30972605	959	959	959	959	0
142	20241125	165900	30972605	959	959	959	959	0
143	20241125	165800	30972605	959	959	959	959	0
144	20241125	165700	30972605	959	959	959	959	0
145	20241125	165600	30972605	959	959	959	959	0
146	20241125	165500	30972605	959	959	959	959	0
147	20241125	165400	30972605	959	959	959	959	0
148	20241125	165300	30972605	959	959	959	959	0
149	20241125	165200	30972605	959	959	959	959	0
150	20241125	165100	30972605	959	959	959	959	0
151	20241125	165000	30972605	959	959	959	959	0
152	20241125	164900	30972605	959	959	959	959	314
153	20241125	164800	30972605	959	959	959	959	0
154	20241125	164700	30972605	959	959	959	959	0
155	20241125	164600	30972605	959	959	959	959	0
156	20241125	164500	30972605	959	959	959	959	0
157	20241125	164400	30972605	959	959	959	959	0
158	20241125	164300	30972605	959	959	959	959	0
159	20241125	164200	30972605	959	959	959	959	0
160	20241125	164100	30972605	959	959	959	959	0
161	20241125	164000	30972605	959	959	959	959	0
162	20241125	163900	30972605	959	959	959	959	0
163	20241125	163800	30972605	959	959	959	959	0
164	20241125	163700	30972605	959	959	959	959	0
165	20241125	163600	30972605	959	959	959	959	0
166	20241125	163500	30972605	959	959	959	959	0
167	20241125	163400	30972605	959	959	959	959	0
168	20241125	163300	30972605	959	959	959	959	0
169	20241125	163200	30972605	959	959	959	959	0
170	20241125	163100	30972605	959	959	959	959	0
171	20241125	163000	30972605	959	959	959	959	0
172	20241125	162900	30972605	959	959	959	959	0
173	20241125	162800	30972605	959	959	959	959	0
174	20241125	162700	30972605	959	959	959	959	0
175	20241125	162600	30972605	959	959	959	959	0
176	20241125	162500	30972605	959	959	959	959	0
177	20241125	162400	30972605	959	959	959	959	0
178	20241125	162300	30972605	959	959	959	959	0
179	20241125	162200	30972605	959	959	959	959	0
180	20241125	162100	30972605	959	959	959	959	0
181	20241125	162000	30972605	959	959	959	959	0
182	20241125	161900	30972605	959	959	959	959	314
183	20241125	161800	30972605	959	959	959	959	0
184	20241125	161700	30972605	959	959	959	959	0
185	20241125	161600	30972605	959	959	959	959	0
186	20241125	161500	30972605	959	959	959	959	0
187	20241125	161400	30972605	959	959	959	959	0
188	20241125	161300	30972605	959	959	959	959	0
189	20241125	161200	30972605	959	959	959	959	0
190	20241125	161100	30972605	959	959	959	959	0
191	20241125	161000	30972605	959	959	959	959	0
192	20241125	160900	30972605	959	959	959	959	0
193	20241125	160800	30972605	959	959	959	959	0
194	20241125	160700	30972605	959	959	959	959	0
195	20241125	160600	30972605	959	959	959	959	0
196	20241125	160500	30972605	959	959	959	959	0
197	20241125	160400	30972605	959	959	959	959	0
198	20241125	160300	30972605	959	959	959	959	0
199	20241125	160200	30972605	959	959	959	959	0
200	20241125	160100	30972605	959	959	959	959	0
201	20241125	160000	30972605	959	959	959	959	0
202	20241125	155900	30972605	959	959	959	959	0
203	20241125	155800	30972605	959	959	959	959	0
204	20241125	155700	30972605	959	959	959	959	0
205	20241125	155600	30972605	959	959	959	959	0
206	20241125	155500	30972605	959	959	959	959	0
207	20241125	155400	30972605	959	959	959	959	0
208	20241125	155300	30972605	959	959	959	959	0
209	20241125	155200	30972605	959	959	959	959	0
210	20241125	155100	30972605	959	959	959	959	0
211	20241125	155000	30972605	959	959	959	959	0
212	20241125	154900	30972605	959	959	959	959	314
213	20241125	154800	30972605	959	959	959	959	0
214	20241125	154700	30972605	959	959	959	959	0
215	20241125	154600	30972605	959	959	959	959	0
216	20241125	154500	30972605	959	959	959	959	0
217	20241125	154400	30972605	959	959	959	959	0
218	20241125	154300	30972605	959	959	959	959	0
219	20241125	154200	30972605	959	959	959	959	0
220	20241125	154100	30972605	959	959	959	959	0
221	20241125	154000	30972605	959	959	959	959	0
222	20241125	153900	30972605	959	959	959	959	0
223	20241125	153800	30972605	959	959	959	959	0
224	20241125	153700	30972605	959	959	959	959	0
225	20241125	153600	30972605	959	959	959	959	0
226	20241125	153500	30972605	959	959	959	959	0
227	20241125	153400	30972605	959	959	959	959	0
228	20241125	153300	30972605	959	959	959	959	0
229	20241125	153200	30972605	959	959	959	959	0
230	20241125	153100	30972605	959	959	959	959	0
231	20241125	153000	30972605	959	959	959	959	314
232	20241125	152900	30671479	960	960	960	960	0
233	20241125	152800	30671479	960	960	960	960	0
234	20241125	152700	30671479	960	960	960	960	0
235	20241125	152600	30671479	960	960	960	960	0
236	20241125	152500	30671479	960	960	960	960	0
237	20241125	152400	30671479	960	960	960	960	0
238	20241125	152300	30671479	960	960	960	960	0
239	20241125	152200	30671479	960	960	960	960	0
240	20241125	152100	30671479	960	960	960	960	0
241	20241125	152000	30671479	960	960	960	960	0
242	20241125	151900	30671479	960	960	960	960	1
243	20241125	151800	30670519	963	963	963	963	0
244	20241125	151700	30670519	963	963	963	963	0
245	20241125	151600	30670519	963	963	963	963	0
246	20241125	151500	30670519	963	963	963	963	519
247	20241125	151400	30170722	963	963	963	963	0
248	20241125	151300	30170722	963	963	963	963	1
249	20241125	151200	30169759	960	960	960	960	0
250	20241125	151100	30169759	960	960	960	960	1
251	20241125	151000	30168799	960	960	960	960	5
252	20241125	150900	30163999	961	961	961	961	0
253	20241125	150800	30163999	961	961	961	961	0
254	20241125	150700	30163999	961	961	961	961	282
255	20241125	150600	29892997	963	963	963	963	0
256	20241125	150500	29892997	963	963	963	963	0
257	20241125	150400	29892997	963	963	963	963	0
258	20241125	150300	29892997	963	963	963	963	20
259	20241125	150200	29873737	957	957	957	957	0
260	20241125	150100	29873737	957	957	957	957	0
261	20241125	150000	29873737	957	957	957	957	63
262	20241125	145900	29813446	957	961	961	957	1000
263	20241125	145800	28855824	963	963	963	963	0
264	20241125	145700	28855824	963	963	963	963	0
265	20241125	145600	28855824	963	963	963	963	21
266	20241125	145500	28835601	963	963	963	963	0
267	20241125	145400	28835601	963	963	963	963	508
268	20241125	145300	28346397	963	963	963	963	0
269	20241125	145200	28346397	963	962	963	962	3043
270	20241125	145100	25416088	961	961	961	961	23
271	20241125	145000	25393985	961	961	961	961	123
272	20241125	144900	25275782	961	961	961	961	23
273	20241125	144800	25253679	960	960	960	960	148
274	20241125	144700	25111599	960	960	960	960	0
275	20241125	144600	25111599	960	960	960	960	0
276	20241125	144500	25111599	960	960	960	960	0
277	20241125	144400	25111599	960	960	960	960	0
278	20241125	144300	25111599	960	960	960	960	0
279	20241125	144200	25111599	960	960	960	960	0
280	20241125	144100	25111599	960	960	960	960	0
281	20241125	144000	25111599	960	960	960	960	0
282	20241125	143900	25111599	960	960	960	960	500
283	20241125	143800	24631599	960	960	960	960	0
284	20241125	143700	24631599	960	960	960	960	0
285	20241125	143600	24631599	960	960	960	960	0
286	20241125	143500	24631599	960	960	960	960	900
287	20241125	143400	23767599	960	960	960	960	0
288	20241125	143300	23767599	960	960	960	960	0
289	20241125	143200	23767599	960	960	960	960	0
290	20241125	143100	23767599	960	960	960	960	0
291	20241125	143000	23767599	960	960	960	960	4
292	20241125	142900	23763759	960	960	960	960	0
293	20241125	142800	23763759	960	960	960	960	0
294	20241125	142700	23763759	960	960	960	960	0
295	20241125	142600	23763759	960	960	960	960	0
296	20241125	142500	23763759	960	960	960	960	0
297	20241125	142400	23763759	960	960	960	960	0
298	20241125	142300	23763759	960	960	960	960	0
299	20241125	142200	23763759	960	960	960	960	100
300	20241125	142100	23667759	960	960	960	960	0
301	20241125	142000	23667759	960	960	960	960	0
302	20241125	141900	23667759	960	960	960	960	0
303	20241125	141800	23667759	960	960	960	960	1249
304	20241125	141700	22468719	960	960	960	960	0
305	20241125	141600	22468719	960	960	960	960	0
306	20241125	141500	22468719	960	960	960	960	0
307	20241125	141400	22468719	960	960	960	960	500
308	20241125	141300	21988719	960	960	960	960	0
309	20241125	141200	21988719	960	960	960	960	0
310	20241125	141100	21988719	960	960	960	960	0
311	20241125	141000	21988719	960	960	960	960	0
312	20241125	140900	21988719	960	960	960	960	0
313	20241125	140800	21988719	960	960	960	960	354
314	20241125	140700	21648879	960	960	960	960	0
315	20241125	140600	21648879	960	960	960	960	0
316	20241125	140500	21648879	960	960	960	960	0
317	20241125	140400	21648879	960	960	960	960	0
318	20241125	140300	21648879	960	960	960	960	0
319	20241125	140200	21648879	960	960	960	960	0
320	20241125	140100	21648879	960	960	960	960	0
321	20241125	140000	21648879	960	960	960	960	0
322	20241125	135900	21648879	960	960	960	960	5
323	20241125	135800	21644079	957	958	958	957	200
324	20241125	135700	21452674	960	960	960	960	0
325	20241125	135600	21452674	960	960	960	960	12
326	20241125	135500	21441154	960	960	960	960	0
327	20241125	135400	21441154	960	960	960	960	0
328	20241125	135300	21441154	960	960	960	960	3
329	20241125	135200	21438274	959	959	959	959	0
330	20241125	135100	21438274	959	959	959	959	0
331	20241125	135000	21438274	959	959	959	959	0
332	20241125	134900	21438274	959	959	959	959	0
333	20241125	134800	21438274	959	959	959	959	2
334	20241125	134700	21436356	959	959	959	959	0
335	20241125	134600	21436356	959	959	959	959	0
336	20241125	134500	21436356	959	959	959	959	0
337	20241125	134400	21436356	959	959	959	959	0
338	20241125	134300	21436356	959	959	959	959	7
339	20241125	134200	21429643	960	960	960	960	0
340	20241125	134100	21429643	960	960	960	960	0
341	20241125	134000	21429643	960	960	960	960	0
342	20241125	133900	21429643	960	960	960	960	0
343	20241125	133800	21429643	960	960	960	960	0
344	20241125	133700	21429643	960	960	960	960	0
345	20241125	133600	21429643	960	960	960	960	0
346	20241125	133500	21429643	960	960	960	960	0
347	20241125	133400	21429643	960	960	960	960	0
348	20241125	133300	21429643	960	960	960	960	0
349	20241125	133200	21429643	960	960	960	960	0
350	20241125	133100	21429643	960	960	960	960	0
351	20241125	133000	21429643	960	960	960	960	0
352	20241125	132900	21429643	960	960	960	960	521
353	20241125	132800	20929483	959	959	959	959	0
354	20241125	132700	20929483	959	959	959	959	0
355	20241125	132600	20929483	959	959	959	959	0
356	20241125	132500	20929483	959	959	959	959	100
357	20241125	132400	20833583	958	958	958	958	0
358	20241125	132300	20833583	958	958	958	958	0
359	20241125	132200	20833583	958	958	958	958	0
360	20241125	132100	20833583	958	958	958	958	1
361	20241125	132000	20832625	960	960	960	960	0
362	20241125	131900	20832625	960	960	960	960	100
363	20241125	131800	20736625	960	959	960	959	200
364	20241125	131700	20544725	958	958	958	958	205
365	20241125	131600	20348335	958	958	958	958	75
366	20241125	131500	20276485	958	958	958	958	0
367	20241125	131400	20276485	958	958	958	958	0
368	20241125	131300	20276485	958	958	958	958	0
369	20241125	131200	20276485	958	958	958	958	0
370	20241125	131100	20276485	958	958	958	958	0
371	20241125	131000	20276485	958	958	958	958	0
372	20241125	130900	20276485	958	958	958	958	0
373	20241125	130800	20276485	958	958	958	958	0
374	20241125	130700	20276485	958	958	958	958	0
375	20241125	130600	20276485	958	958	958	958	46
376	20241125	130500	20232417	957	957	957	957	0
377	20241125	130400	20232417	957	958	958	957	305
378	20241125	130300	19940527	958	958	958	958	0
379	20241125	130200	19940527	958	958	958	958	0
380	20241125	130100	19940527	958	957	958	957	103
381	20241125	130000	19841953	957	957	957	957	37
382	20241125	125900	19806544	957	957	957	957	100
383	20241125	125800	19710844	957	957	957	957	0
384	20241125	125700	19710844	957	957	957	957	20
385	20241125	125600	19691704	958	958	958	958	10
386	20241125	125500	19682124	958	958	958	958	51
387	20241125	125400	19633266	957	957	957	957	0
388	20241125	125300	19633266	957	957	957	957	146
389	20241125	125200	19493544	957	957	957	957	169
390	20241125	125100	19331811	957	957	957	957	0
391	20241125	125000	19331811	957	957	957	957	0
392	20241125	124900	19331811	957	957	957	957	200
393	20241125	124800	19140411	957	958	958	957	3050
394	20241125	124700	16218581	958	958	958	958	0
395	20241125	124600	16218581	958	958	958	958	0
396	20241125	124500	16218581	958	958	958	958	0
397	20241125	124400	16218581	958	958	958	958	38
398	20241125	124300	16182177	958	958	958	958	0
399	20241125	124200	16182177	958	958	958	958	0
400	20241125	124100	16182177	958	958	958	958	0
401	20241125	124000	16182177	958	958	958	958	0
402	20241125	123900	16182177	958	959	959	958	111
403	20241125	123800	16075828	960	960	960	960	10
404	20241125	123700	16066228	958	958	958	958	0
405	20241125	123600	16066228	958	958	958	958	0
406	20241125	123500	16066228	958	958	958	958	0
407	20241125	123400	16066228	958	961	961	958	4
408	20241125	123300	16062390	961	961	961	961	30
409	20241125	123200	16033560	961	961	961	961	0
410	20241125	123100	16033560	961	961	961	961	43
411	20241125	123000	15992237	963	963	963	963	0
412	20241125	122900	15992237	963	963	963	963	1
413	20241125	122800	15991274	958	958	958	958	50
414	20241125	122700	15943374	963	963	963	958	10
415	20241125	122600	15933750	962	962	962	962	0
416	20241125	122500	15933750	962	962	962	962	0
417	20241125	122400	15933750	962	963	963	962	468
418	20241125	122300	15483533	962	962	962	962	53
419	20241125	122200	15432547	962	962	962	962	0
420	20241125	122100	15432547	962	962	962	962	0
421	20241125	122000	15432547	962	962	962	962	0
422	20241125	121900	15432547	962	962	962	962	0
423	20241125	121800	15432547	962	962	962	962	0
424	20241125	121700	15432547	962	962	962	962	0
425	20241125	121600	15432547	962	962	962	962	0
426	20241125	121500	15432547	962	962	962	962	0
427	20241125	121400	15432547	962	962	962	962	0
428	20241125	121300	15432547	962	962	962	962	0
429	20241125	121200	15432547	962	962	962	962	50
430	20241125	121100	15384447	958	958	958	958	0
431	20241125	121000	15384447	958	959	959	958	2056
432	20241125	120900	13413400	959	959	959	959	0
433	20241125	120800	13413400	959	962	962	959	1001
434	20241125	120700	12452924	963	963	963	963	0
435	20241125	120600	12452924	963	963	963	963	0
436	20241125	120500	12452924	963	963	963	963	3
437	20241125	120400	12450035	963	963	963	963	0
438	20241125	120300	12450035	963	963	963	963	0
439	20241125	120200	12450035	963	963	963	963	46
440	20241125	120100	12405737	962	962	962	962	0
441	20241125	120000	12405737	962	962	962	962	0
442	20241125	115900	12405737	962	962	962	962	100
443	20241125	115800	12309537	962	962	962	962	0
444	20241125	115700	12309537	962	962	962	962	0
445	20241125	115600	12309537	962	962	962	962	0
446	20241125	115500	12309537	962	962	962	962	1
447	20241125	115400	12308575	963	964	964	963	10
448	20241125	115300	12298939	964	964	964	964	501
449	20241125	115200	11815975	964	964	964	964	0
450	20241125	115100	11815975	964	964	964	964	0
451	20241125	115000	11815975	964	964	964	964	0
452	20241125	114900	11815975	964	964	964	964	0
453	20241125	114800	11815975	964	964	964	964	0
454	20241125	114700	11815975	964	964	964	964	0
455	20241125	114600	11815975	964	964	964	964	11
456	20241125	114500	11805371	959	959	959	959	0
457	20241125	114400	11805371	959	959	959	959	1000
458	20241125	114300	10846371	959	962	962	959	131
459	20241125	114200	10720705	964	964	964	964	0
460	20241125	114100	10720705	964	964	964	964	0
461	20241125	114000	10720705	964	964	964	964	0
462	20241125	113900	10720705	964	964	964	964	0
463	20241125	113800	10720705	964	964	964	964	0
464	20241125	113700	10720705	964	963	964	963	200
465	20241125	113600	10528092	965	965	965	965	0
466	20241125	113500	10528092	965	965	965	965	0
467	20241125	113400	10528092	965	965	965	965	0
468	20241125	113300	10528092	965	965	965	965	0
469	20241125	113200	10528092	965	965	965	965	0
470	20241125	113100	10528092	965	965	965	965	0
471	20241125	113000	10528092	965	965	965	965	0
472	20241125	112900	10528092	965	965	965	965	0
473	20241125	112800	10528092	965	965	965	965	1
474	20241125	112700	10527127	965	965	965	965	0
475	20241125	112600	10527127	965	965	965	965	0
476	20241125	112500	10527127	965	965	965	965	0
477	20241125	112400	10527127	965	965	965	965	0
478	20241125	112300	10527127	965	965	965	965	0
479	20241125	112200	10527127	965	965	965	965	0
480	20241125	112100	10527127	965	965	965	965	0
481	20241125	112000	10527127	965	965	965	965	10
482	20241125	111900	10517477	965	965	965	965	0
483	20241125	111800	10517477	965	965	965	965	0
484	20241125	111700	10517477	965	965	965	965	0
485	20241125	111600	10517477	965	965	965	965	0
486	20241125	111500	10517477	965	965	965	965	0
487	20241125	111400	10517477	965	965	965	965	0
488	20241125	111300	10517477	965	965	965	965	0
489	20241125	111200	10517477	965	965	965	965	0
490	20241125	111100	10517477	965	965	965	965	0
491	20241125	111000	10517477	965	965	965	965	995
492	20241125	110900	9557302	965	965	965	965	86
493	20241125	110800	9474312	962	963	963	962	903
494	20241125	110700	8605248	963	963	963	963	122
495	20241125	110600	8487762	963	963	963	963	0
496	20241125	110500	8487762	963	963	963	963	0
497	20241125	110400	8487762	963	963	963	963	0
498	20241125	110300	8487762	963	963	963	963	0
499	20241125	110200	8487762	963	963	963	963	0
500	20241125	110100	8487762	963	963	963	963	0
501	20241125	110000	8487762	963	963	963	963	0
502	20241125	105900	8487762	963	963	963	963	6
503	20241125	105800	8481984	964	964	964	964	0
504	20241125	105700	8481984	964	964	964	964	0
505	20241125	105600	8481984	964	964	964	964	3
506	20241125	105500	8479092	965	965	965	965	0
507	20241125	105400	8479092	965	965	965	965	0
508	20241125	105300	8479092	965	965	965	965	0
509	20241125	105200	8479092	965	965	965	965	0
510	20241125	105100	8479092	965	965	965	965	0
511	20241125	105000	8479092	965	965	965	965	0
512	20241125	104900	8479092	965	965	965	965	5
513	20241125	104800	8474267	965	965	965	965	0
514	20241125	104700	8474267	965	964	965	964	5
515	20241125	104600	8469446	965	965	965	965	0
516	20241125	104500	8469446	965	965	965	965	0
517	20241125	104400	8469446	965	965	965	965	0
518	20241125	104300	8469446	965	965	965	965	0
519	20241125	104200	8469446	965	965	965	965	0
520	20241125	104100	8469446	965	965	965	965	0
521	20241125	104000	8469446	965	965	965	965	0
522	20241125	103900	8469446	965	965	965	965	0
523	20241125	103800	8469446	965	965	965	965	0
524	20241125	103700	8469446	965	965	965	965	0
525	20241125	103600	8469446	965	965	965	965	15
526	20241125	103500	8454971	965	965	965	965	0
527	20241125	103400	8454971	965	965	965	965	9
528	20241125	103300	8446286	965	964	965	964	5
529	20241125	103200	8441464	964	964	964	964	0
530	20241125	103100	8441464	964	964	964	964	0
531	20241125	103000	8441464	964	964	964	964	0
532	20241125	102900	8441464	964	964	964	964	1
533	20241125	102800	8440500	964	964	964	964	0
534	20241125	102700	8440500	964	964	964	964	0
535	20241125	102600	8440500	964	964	964	964	1
536	20241125	102500	8439536	964	964	964	964	0
537	20241125	102400	8439536	964	964	964	964	0
538	20241125	102300	8439536	964	955	964	954	113
539	20241125	102200	8330733	964	964	964	964	0
540	20241125	102100	8330733	964	964	964	964	53
541	20241125	102000	8279641	964	964	964	964	1
542	20241125	101900	8278677	964	964	964	964	0
543	20241125	101800	8278677	964	964	964	964	0
544	20241125	101700	8278677	964	964	964	964	0
545	20241125	101600	8278677	964	964	964	964	1
546	20241125	101500	8277713	951	963	963	951	964
547	20241125	101400	7357573	964	964	964	964	0
548	20241125	101300	7357573	964	964	964	964	0
549	20241125	101200	7357573	964	964	964	964	0
550	20241125	101100	7357573	964	964	964	964	0
551	20241125	101000	7357573	964	964	964	964	0
552	20241125	100900	7357573	964	964	964	964	0
553	20241125	100800	7357573	964	964	964	964	0
554	20241125	100700	7357573	964	964	964	964	0
555	20241125	100600	7357573	964	964	964	964	0
556	20241125	100500	7357573	964	964	965	964	600
557	20241125	100400	6778873	964	964	964	964	0
558	20241125	100300	6778873	964	964	964	964	1
559	20241125	100200	6777909	964	964	964	964	9
560	20241125	100100	6769233	964	964	964	964	0
561	20241125	100000	6769233	964	964	964	964	0
562	20241125	095900	6769233	964	964	964	964	12
563	20241125	095800	6757665	956	960	960	956	1000
564	20241125	095700	5798182	965	965	965	965	0
565	20241125	095600	5798182	965	965	965	965	0
566	20241125	095500	5798182	965	965	965	965	1
567	20241125	095400	5797217	960	964	964	960	1108
568	20241125	095300	4732792	965	965	965	965	0
569	20241125	095200	4732792	965	965	965	965	0
570	20241125	095100	4732792	965	965	965	965	0
571	20241125	095000	4732792	965	965	965	965	73
572	20241125	094900	4662347	965	965	965	965	0
573	20241125	094800	4662347	965	965	965	965	2
574	20241125	094700	4660417	965	965	965	965	2
575	20241125	094600	4658487	965	965	965	965	0
576	20241125	094500	4658487	965	965	965	965	0
577	20241125	094400	4658487	965	965	965	965	35
578	20241125	094300	4624712	965	965	965	965	0
579	20241125	094200	4624712	965	965	965	965	10
580	20241125	094100	4615062	965	965	965	965	10
581	20241125	094000	4605412	965	965	965	965	20
582	20241125	093900	4586112	965	965	965	965	11
583	20241125	093800	4575497	965	965	965	965	2
584	20241125	093700	4573567	966	966	966	966	494
585	20241125	093600	4096363	966	966	966	966	516
586	20241125	093500	3597907	966	966	966	966	0
587	20241125	093400	3597907	966	966	966	966	7
588	20241125	093300	3591145	966	966	966	966	8
589	20241125	093200	3583417	966	966	966	966	10
590	20241125	093100	3573757	966	966	966	966	6
591	20241125	093000	3567961	966	965	966	965	15
592	20241125	092900	3553472	966	966	966	966	5
593	20241125	092800	3548642	964	964	964	964	27
594	20241125	092700	3522614	964	964	964	964	21
595	20241125	092600	3502370	963	966	966	963	26
596	20241125	092500	3477269	966	966	966	966	0
597	20241125	092400	3477269	966	966	966	966	0
598	20241125	092300	3477269	966	966	966	966	0
599	20241125	092200	3477269	966	965	966	963	42
600	20241125	092100	3436814	966	966	966	966	10
601	20241125	092000	3427154	966	966	966	966	10
602	20241125	091900	3417494	966	966	966	966	0
603	20241125	091800	3417494	966	966	966	966	45
604	20241125	091700	3374024	966	966	966	966	14
605	20241125	091600	3360500	966	967	967	966	13
606	20241125	091500	3347932	968	968	968	968	0
607	20241125	091400	3347932	968	964	968	964	15
608	20241125	091300	3333460	961	961	961	961	29
609	20241125	091200	3305591	961	961	961	961	51
610	20241125	091100	3256580	961	960	961	960	120
611	20241125	091000	3141360	960	961	961	959	2428
612	20241125	090900	810538	961	961	961	961	35
613	20241125	090800	776903	961	961	961	961	11
614	20241125	090700	766332	961	961	961	961	20
615	20241125	090600	747112	961	963	963	961	178
616	20241125	090500	575748	963	963	963	963	200
617	20241125	090400	383148	964	964	964	964	4
618	20241125	090300	379292	964	964	964	964	0
619	20241125	090200	379292	964	964	964	964	1
620	20241125	090100	378328	960	960	960	960	214
621	20241125	090000	172888	964	960	964	960	180