KissMeData/009440/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	185300	65403895	968	968	968	968	383
3	20241125	185200	65403895	968	968	968	968	0
4	20241125	185100	65403895	968	968	968	968	0
5	20241125	185000	65403895	968	968	968	968	0
6	20241125	184900	65403895	968	968	968	968	0
7	20241125	184800	65403895	968	968	968	968	0
8	20241125	184700	65403895	968	968	968	968	0
9	20241125	184600	65403895	968	968	968	968	0
10	20241125	184500	65403895	968	968	968	968	0
11	20241125	184400	65403895	968	968	968	968	0
12	20241125	184300	65403895	968	968	968	968	0
13	20241125	184200	65403895	968	968	968	968	0
14	20241125	184100	65403895	968	968	968	968	0
15	20241125	184000	65403895	968	968	968	968	0
16	20241125	183900	65403895	968	968	968	968	0
17	20241125	183800	65403895	968	968	968	968	0
18	20241125	183700	65403895	968	968	968	968	0
19	20241125	183600	65403895	968	968	968	968	0
20	20241125	183500	65403895	968	968	968	968	0
21	20241125	183400	65403895	968	968	968	968	0
22	20241125	183300	65403895	968	968	968	968	0
23	20241125	183200	65403895	968	968	968	968	0
24	20241125	183100	65403895	968	968	968	968	0
25	20241125	183000	65403895	968	968	968	968	0
26	20241125	182900	65403895	968	968	968	968	0
27	20241125	182800	65403895	968	968	968	968	0
28	20241125	182700	65403895	968	968	968	968	0
29	20241125	182600	65403895	968	968	968	968	0
30	20241125	182500	65403895	968	968	968	968	0
31	20241125	182400	65403895	968	968	968	968	0
32	20241125	182300	65403895	968	968	968	968	383
33	20241125	182200	65403895	968	968	968	968	0
34	20241125	182100	65403895	968	968	968	968	0
35	20241125	182000	65403895	968	968	968	968	0
36	20241125	181900	65403895	968	968	968	968	0
37	20241125	181800	65403895	968	968	968	968	0
38	20241125	181700	65403895	968	968	968	968	0
39	20241125	181600	65403895	968	968	968	968	0
40	20241125	181500	65403895	968	968	968	968	0
41	20241125	181400	65403895	968	968	968	968	0
42	20241125	181300	65403895	968	968	968	968	0
43	20241125	181200	65403895	968	968	968	968	0
44	20241125	181100	65403895	968	968	968	968	0
45	20241125	181000	65403895	968	968	968	968	0
46	20241125	180900	65403895	968	968	968	968	0
47	20241125	180800	65403895	968	968	968	968	0
48	20241125	180700	65403895	968	968	968	968	0
49	20241125	180600	65403895	968	968	968	968	0
50	20241125	180500	65403895	968	968	968	968	0
51	20241125	180400	65403895	968	968	968	968	0
52	20241125	180300	65403895	968	968	968	968	0
53	20241125	180200	65403895	968	968	968	968	0
54	20241125	180100	65403895	968	968	968	968	0
55	20241125	180000	65403895	968	968	968	968	0
56	20241125	175900	65403895	968	968	968	968	0
57	20241125	175800	65403895	968	968	968	968	0
58	20241125	175700	65403895	968	968	968	968	0
59	20241125	175600	65403895	968	968	968	968	0
60	20241125	175500	65403895	968	968	968	968	0
61	20241125	175400	65403895	968	968	968	968	0
62	20241125	175300	65403895	968	968	968	968	383
63	20241125	175200	65403895	968	968	968	968	0
64	20241125	175100	65403895	968	968	968	968	0
65	20241125	175000	65403895	968	968	968	968	0
66	20241125	174900	65403895	968	968	968	968	0
67	20241125	174800	65403895	968	968	968	968	0
68	20241125	174700	65403895	968	968	968	968	0
69	20241125	174600	65403895	968	968	968	968	0
70	20241125	174500	65403895	968	968	968	968	0
71	20241125	174400	65403895	968	968	968	968	0
72	20241125	174300	65403895	968	968	968	968	0
73	20241125	174200	65403895	968	968	968	968	0
74	20241125	174100	65403895	968	968	968	968	0
75	20241125	174000	65403895	968	968	968	968	0
76	20241125	173900	65403895	968	968	968	968	0
77	20241125	173800	65403895	968	968	968	968	0
78	20241125	173700	65403895	968	968	968	968	0
79	20241125	173600	65403895	968	968	968	968	0
80	20241125	173500	65403895	968	968	968	968	0
81	20241125	173400	65403895	968	968	968	968	0
82	20241125	173300	65403895	968	968	968	968	0
83	20241125	173200	65403895	968	968	968	968	0
84	20241125	173100	65403895	968	968	968	968	0
85	20241125	173000	65403895	968	968	968	968	0
86	20241125	172900	65403895	968	968	968	968	0
87	20241125	172800	65403895	968	968	968	968	0
88	20241125	172700	65403895	968	968	968	968	0
89	20241125	172600	65403895	968	968	968	968	0
90	20241125	172500	65403895	968	968	968	968	0
91	20241125	172400	65403895	968	968	968	968	0
92	20241125	172300	65403895	968	968	968	968	383
93	20241125	172200	65403895	968	968	968	968	0
94	20241125	172100	65403895	968	968	968	968	0
95	20241125	172000	65403895	968	968	968	968	0
96	20241125	171900	65403895	968	968	968	968	0
97	20241125	171800	65403895	968	968	968	968	0
98	20241125	171700	65403895	968	968	968	968	0
99	20241125	171600	65403895	968	968	968	968	0
100	20241125	171500	65403895	968	968	968	968	0
101	20241125	171400	65403895	968	968	968	968	0
102	20241125	171300	65403895	968	968	968	968	0
103	20241125	171200	65403895	968	968	968	968	0
104	20241125	171100	65403895	968	968	968	968	0
105	20241125	171000	65403895	968	968	968	968	0
106	20241125	170900	65403895	968	968	968	968	0
107	20241125	170800	65403895	968	968	968	968	0
108	20241125	170700	65403895	968	968	968	968	0
109	20241125	170600	65403895	968	968	968	968	0
110	20241125	170500	65403895	968	968	968	968	0
111	20241125	170400	65403895	968	968	968	968	0
112	20241125	170300	65403895	968	968	968	968	0
113	20241125	170200	65403895	968	968	968	968	0
114	20241125	170100	65403895	968	968	968	968	0
115	20241125	170000	65403895	968	968	968	968	0
116	20241125	165900	65403895	968	968	968	968	0
117	20241125	165800	65403895	968	968	968	968	0
118	20241125	165700	65403895	968	968	968	968	0
119	20241125	165600	65403895	968	968	968	968	0
120	20241125	165500	65403895	968	968	968	968	0
121	20241125	165400	65403895	968	968	968	968	0
122	20241125	165300	65403895	968	968	968	968	383
123	20241125	165200	65403895	968	968	968	968	0
124	20241125	165100	65403895	968	968	968	968	0
125	20241125	165000	65403895	968	968	968	968	0
126	20241125	164900	65403895	968	968	968	968	0
127	20241125	164800	65403895	968	968	968	968	0
128	20241125	164700	65403895	968	968	968	968	0
129	20241125	164600	65403895	968	968	968	968	0
130	20241125	164500	65403895	968	968	968	968	0
131	20241125	164400	65403895	968	968	968	968	0
132	20241125	164300	65403895	968	968	968	968	0
133	20241125	164200	65403895	968	968	968	968	0
134	20241125	164100	65403895	968	968	968	968	0
135	20241125	164000	65403895	968	968	968	968	0
136	20241125	163900	65403895	968	968	968	968	0
137	20241125	163800	65403895	968	968	968	968	0
138	20241125	163700	65403895	968	968	968	968	0
139	20241125	163600	65403895	968	968	968	968	0
140	20241125	163500	65403895	968	968	968	968	0
141	20241125	163400	65403895	968	968	968	968	0
142	20241125	163300	65403895	968	968	968	968	0
143	20241125	163200	65403895	968	968	968	968	0
144	20241125	163100	65403895	968	968	968	968	0
145	20241125	163000	65403895	968	968	968	968	0
146	20241125	162900	65403895	968	968	968	968	0
147	20241125	162800	65403895	968	968	968	968	0
148	20241125	162700	65403895	968	968	968	968	0
149	20241125	162600	65403895	968	968	968	968	0
150	20241125	162500	65403895	968	968	968	968	0
151	20241125	162400	65403895	968	968	968	968	0
152	20241125	162300	65403895	968	968	968	968	383
153	20241125	162200	65403895	968	968	968	968	0
154	20241125	162100	65403895	968	968	968	968	0
155	20241125	162000	65403895	968	968	968	968	0
156	20241125	161900	65403895	968	968	968	968	0
157	20241125	161800	65403895	968	968	968	968	0
158	20241125	161700	65403895	968	968	968	968	0
159	20241125	161600	65403895	968	968	968	968	0
160	20241125	161500	65403895	968	968	968	968	0
161	20241125	161400	65403895	968	968	968	968	0
162	20241125	161300	65403895	968	968	968	968	0
163	20241125	161200	65403895	968	968	968	968	0
164	20241125	161100	65403895	968	968	968	968	0
165	20241125	161000	65403895	968	968	968	968	0
166	20241125	160900	65403895	968	968	968	968	0
167	20241125	160800	65403895	968	968	968	968	0
168	20241125	160700	65403895	968	968	968	968	0
169	20241125	160600	65403895	968	968	968	968	0
170	20241125	160500	65403895	968	968	968	968	0
171	20241125	160400	65403895	968	968	968	968	0
172	20241125	160300	65403895	968	968	968	968	0
173	20241125	160200	65403895	968	968	968	968	0
174	20241125	160100	65403895	968	968	968	968	0
175	20241125	160000	65403895	968	968	968	968	0
176	20241125	155900	65403895	968	968	968	968	0
177	20241125	155800	65403895	968	968	968	968	0
178	20241125	155700	65403895	968	968	968	968	0
179	20241125	155600	65403895	968	968	968	968	0
180	20241125	155500	65403895	968	968	968	968	0
181	20241125	155400	65403895	968	968	968	968	0
182	20241125	155300	65403895	968	968	968	968	383
183	20241125	155200	65403895	968	968	968	968	0
184	20241125	155100	65403895	968	968	968	968	0
185	20241125	155000	65403895	968	968	968	968	0
186	20241125	154900	65403895	968	968	968	968	0
187	20241125	154800	65403895	968	968	968	968	0
188	20241125	154700	65403895	968	968	968	968	0
189	20241125	154600	65403895	968	968	968	968	0
190	20241125	154500	65403895	968	968	968	968	0
191	20241125	154400	65403895	968	968	968	968	0
192	20241125	154300	65403895	968	968	968	968	0
193	20241125	154200	65403895	968	968	968	968	0
194	20241125	154100	65403895	968	968	968	968	0
195	20241125	154000	65403895	968	968	968	968	0
196	20241125	153900	65403895	968	968	968	968	0
197	20241125	153800	65403895	968	968	968	968	0
198	20241125	153700	65403895	968	968	968	968	0
199	20241125	153600	65403895	968	968	968	968	0
200	20241125	153500	65403895	968	968	968	968	0
201	20241125	153400	65403895	968	968	968	968	0
202	20241125	153300	65403895	968	968	968	968	0
203	20241125	153200	65403895	968	968	968	968	0
204	20241125	153100	65403895	968	968	968	968	0
205	20241125	153000	65403895	968	968	968	968	383
206	20241125	152900	65033151	972	972	972	972	0
207	20241125	152800	65033151	972	972	972	972	0
208	20241125	152700	65033151	972	972	972	972	0
209	20241125	152600	65033151	972	972	972	972	0
210	20241125	152500	65033151	972	972	972	972	0
211	20241125	152400	65033151	972	972	972	972	0
212	20241125	152300	65033151	972	972	972	972	0
213	20241125	152200	65033151	972	972	972	972	0
214	20241125	152100	65033151	972	972	972	972	0
215	20241125	152000	65033151	972	972	972	972	0
216	20241125	151900	65033151	972	972	972	972	201
217	20241125	151800	64837779	974	974	974	974	0
218	20241125	151700	64837779	974	974	974	974	1
219	20241125	151600	64836805	974	974	974	974	0
220	20241125	151500	64836805	974	974	974	974	10
221	20241125	151400	64827065	971	972	972	971	24
222	20241125	151300	64803741	971	973	973	971	685
223	20241125	151200	64138097	973	973	973	973	1
224	20241125	151100	64137124	973	973	973	973	50
225	20241125	151000	64088474	974	975	975	974	88
226	20241125	150900	64002761	976	976	976	976	0
227	20241125	150800	64002761	976	976	976	976	36
228	20241125	150700	63967625	975	975	975	975	2
229	20241125	150600	63965675	975	975	975	975	0
230	20241125	150500	63965675	975	975	975	975	0
231	20241125	150400	63965675	975	975	975	975	0
232	20241125	150300	63965675	975	975	975	975	0
233	20241125	150200	63965675	975	977	977	975	19
234	20241125	150100	63947132	977	977	977	977	0
235	20241125	150000	63947132	977	977	977	977	0
236	20241125	145900	63947132	977	977	977	977	0
237	20241125	145800	63947132	977	977	977	977	0
238	20241125	145700	63947132	977	977	977	977	32
239	20241125	145600	63915868	976	976	976	976	0
240	20241125	145500	63915868	976	976	976	976	0
241	20241125	145400	63915868	976	976	976	976	0
242	20241125	145300	63915868	976	976	976	976	0
243	20241125	145200	63915868	976	976	976	976	0
244	20241125	145100	63915868	976	976	976	976	0
245	20241125	145000	63915868	976	975	976	975	6
246	20241125	144900	63910013	976	976	976	976	1027
247	20241125	144800	62907661	976	976	976	976	0
248	20241125	144700	62907661	976	976	976	976	0
249	20241125	144600	62907661	976	976	976	976	0
250	20241125	144500	62907661	976	976	976	976	1
251	20241125	144400	62906685	976	976	976	976	1
252	20241125	144300	62905709	976	976	976	976	1
253	20241125	144200	62904733	977	977	978	976	5
254	20241125	144100	62899848	978	978	978	978	1
255	20241125	144000	62898870	977	977	977	977	0
256	20241125	143900	62898870	977	978	978	977	2
257	20241125	143800	62896915	978	977	978	977	2
258	20241125	143700	62894960	978	978	978	977	4
259	20241125	143600	62891049	977	978	978	977	2
260	20241125	143500	62889094	977	977	978	977	7
261	20241125	143400	62882254	978	978	978	977	5
262	20241125	143300	62877367	977	978	978	977	4
263	20241125	143200	62873457	978	978	978	978	0
264	20241125	143100	62873457	978	978	978	978	0
265	20241125	143000	62873457	978	978	978	978	0
266	20241125	142900	62873457	978	978	978	978	0
267	20241125	142800	62873457	978	978	978	978	3
268	20241125	142700	62870523	978	978	978	978	2
269	20241125	142600	62868567	978	978	978	978	1
270	20241125	142500	62867589	978	978	978	978	2
271	20241125	142400	62865633	976	974	976	973	332
272	20241125	142300	62542437	972	972	972	972	0
273	20241125	142200	62542437	972	972	972	972	0
274	20241125	142100	62542437	972	972	972	972	0
275	20241125	142000	62542437	972	972	972	972	0
276	20241125	141900	62542437	972	977	977	972	2058
277	20241125	141800	60541203	977	977	977	977	145
278	20241125	141700	60399538	978	978	978	978	0
279	20241125	141600	60399538	978	978	978	978	0
280	20241125	141500	60399538	978	978	978	978	0
281	20241125	141400	60399538	978	978	978	978	0
282	20241125	141300	60399538	978	978	978	978	0
283	20241125	141200	60399538	978	978	978	978	0
284	20241125	141100	60399538	978	978	978	978	0
285	20241125	141000	60399538	978	978	978	978	0
286	20241125	140900	60399538	978	978	978	978	0
287	20241125	140800	60399538	978	978	978	978	0
288	20241125	140700	60399538	978	978	978	978	0
289	20241125	140600	60399538	978	978	978	978	0
290	20241125	140500	60399538	978	978	978	978	0
291	20241125	140400	60399538	978	978	978	978	0
292	20241125	140300	60399538	978	974	978	970	1060
293	20241125	140200	59371133	975	975	975	975	0
294	20241125	140100	59371133	975	975	975	975	0
295	20241125	140000	59371133	975	975	975	975	0
296	20241125	135900	59371133	975	975	975	975	300
297	20241125	135800	59078633	976	976	976	976	1584
298	20241125	135700	57532649	976	976	976	976	0
299	20241125	135600	57532649	976	977	977	976	262
300	20241125	135500	57276837	977	977	977	977	0
301	20241125	135400	57276837	977	977	977	977	0
302	20241125	135300	57276837	977	977	977	977	60
303	20241125	135200	57218217	978	978	978	978	0
304	20241125	135100	57218217	978	978	978	978	31
305	20241125	135000	57187899	979	979	979	979	1
306	20241125	134900	57186920	979	979	979	979	0
307	20241125	134800	57186920	979	979	979	979	0
308	20241125	134700	57186920	979	979	979	979	0
309	20241125	134600	57186920	979	979	979	979	1
310	20241125	134500	57185941	979	979	979	979	0
311	20241125	134400	57185941	979	979	979	979	0
312	20241125	134300	57185941	979	979	979	979	0
313	20241125	134200	57185941	979	979	979	979	1
314	20241125	134100	57184962	978	978	978	978	1
315	20241125	134000	57183984	976	976	976	976	0
316	20241125	133900	57183984	976	976	976	976	110
317	20241125	133800	57076624	976	976	976	976	0
318	20241125	133700	57076624	976	976	976	976	0
319	20241125	133600	57076624	976	976	976	976	0
320	20241125	133500	57076624	976	976	976	976	188
321	20241125	133400	56893136	977	977	977	977	0
322	20241125	133300	56893136	977	977	977	977	0
323	20241125	133200	56893136	977	977	977	977	0
324	20241125	133100	56893136	977	978	978	977	12
325	20241125	133000	56881411	979	979	979	979	0
326	20241125	132900	56881411	979	979	979	979	0
327	20241125	132800	56881411	979	979	979	979	1
328	20241125	132700	56880432	978	978	978	978	0
329	20241125	132600	56880432	978	978	978	978	0
330	20241125	132500	56880432	978	978	978	978	0
331	20241125	132400	56880432	978	978	978	978	0
332	20241125	132300	56880432	978	978	978	978	0
333	20241125	132200	56880432	978	978	978	978	0
334	20241125	132100	56880432	978	978	978	978	0
335	20241125	132000	56880432	978	978	978	978	0
336	20241125	131900	56880432	978	978	978	978	1
337	20241125	131800	56879454	979	981	981	979	3
338	20241125	131700	56876514	976	976	976	976	0
339	20241125	131600	56876514	976	976	976	976	0
340	20241125	131500	56876514	976	976	976	976	0
341	20241125	131400	56876514	976	976	976	976	0
342	20241125	131300	56876514	976	981	983	976	2484
343	20241125	131200	54442207	980	980	980	980	0
344	20241125	131100	54442207	980	980	980	980	0
345	20241125	131000	54442207	980	980	980	980	0
346	20241125	130900	54442207	980	980	980	980	0
347	20241125	130800	54442207	980	980	980	980	0
348	20241125	130700	54442207	980	980	980	980	0
349	20241125	130600	54442207	980	980	980	980	0
350	20241125	130500	54442207	980	980	980	980	0
351	20241125	130400	54442207	980	980	980	980	0
352	20241125	130300	54442207	980	980	980	980	0
353	20241125	130200	54442207	980	980	980	980	0
354	20241125	130100	54442207	980	980	980	980	0
355	20241125	130000	54442207	980	980	980	980	0
356	20241125	125900	54442207	980	980	980	980	0
357	20241125	125800	54442207	980	980	980	980	1
358	20241125	125700	54441227	982	981	982	981	21
359	20241125	125600	54420625	976	976	976	976	208
360	20241125	125500	54217617	976	976	976	976	33
361	20241125	125400	54185409	976	976	976	976	0
362	20241125	125300	54185409	976	976	976	976	0
363	20241125	125200	54185409	976	976	976	976	0
364	20241125	125100	54185409	976	976	976	976	0
365	20241125	125000	54185409	976	976	976	976	0
366	20241125	124900	54185409	976	972	976	972	1327
367	20241125	124800	52895561	972	973	973	972	1637
368	20241125	124700	51303557	973	975	975	973	100
369	20241125	124600	51206254	976	976	976	976	3
370	20241125	124500	51203326	977	977	977	977	0
371	20241125	124400	51203326	977	977	977	977	0
372	20241125	124300	51203326	977	978	978	977	3
373	20241125	124200	51200393	979	979	979	979	948
374	20241125	124100	50272301	979	979	979	979	0
375	20241125	124000	50272301	979	979	979	979	8
376	20241125	123900	50264469	980	980	980	980	34
377	20241125	123800	50231149	981	981	981	981	0
378	20241125	123700	50231149	981	981	981	981	0
379	20241125	123600	50231149	981	981	981	981	22
380	20241125	123500	50209567	981	981	981	981	0
381	20241125	123400	50209567	981	981	981	981	0
382	20241125	123300	50209567	981	981	981	981	0
383	20241125	123200	50209567	981	981	981	981	1
384	20241125	123100	50208586	979	979	979	979	0
385	20241125	123000	50208586	979	979	979	979	0
386	20241125	122900	50208586	979	982	982	979	2053
387	20241125	122800	48198693	983	979	983	979	1001
388	20241125	122700	47218710	983	983	983	983	0
389	20241125	122600	47218710	983	980	983	980	3
390	20241125	122500	47215767	979	980	980	979	7
391	20241125	122400	47208908	981	982	982	981	2
392	20241125	122300	47206945	980	980	980	980	0
393	20241125	122200	47206945	980	981	981	980	11
394	20241125	122100	47196155	981	981	981	981	0
395	20241125	122000	47196155	981	982	982	981	3
396	20241125	121900	47193210	982	982	982	981	4
397	20241125	121800	47189283	982	981	982	981	2
398	20241125	121700	47187320	981	980	981	980	4
399	20241125	121600	47183398	981	982	982	981	5
400	20241125	121500	47178490	982	982	982	982	0
401	20241125	121400	47178490	982	982	982	982	0
402	20241125	121300	47178490	982	982	982	982	1
403	20241125	121200	47177508	981	981	981	981	0
404	20241125	121100	47177508	981	981	981	981	0
405	20241125	121000	47177508	981	981	981	981	0
406	20241125	120900	47177508	981	981	981	981	0
407	20241125	120800	47177508	981	981	981	981	0
408	20241125	120700	47177508	981	981	981	981	1
409	20241125	120600	47176527	980	982	982	980	5
410	20241125	120500	47171620	981	981	981	981	0
411	20241125	120400	47171620	981	982	982	981	3
412	20241125	120300	47168675	982	982	982	982	1
413	20241125	120200	47167693	982	982	982	982	2
414	20241125	120100	47165729	983	983	983	983	1
415	20241125	120000	47164746	982	982	982	982	2
416	20241125	115900	47162782	983	983	983	983	0
417	20241125	115800	47162782	983	983	983	983	0
418	20241125	115700	47162782	983	980	983	980	2
419	20241125	115600	47160819	982	982	982	982	1
420	20241125	115500	47159837	966	966	966	966	0
421	20241125	115400	47159837	966	975	975	966	200
422	20241125	115300	46966617	975	975	975	975	0
423	20241125	115200	46966617	975	975	975	975	0
424	20241125	115100	46966617	975	980	980	975	140
425	20241125	115000	46829957	983	983	983	983	0
426	20241125	114900	46829957	983	983	983	983	1
427	20241125	114800	46828974	975	975	975	975	0
428	20241125	114700	46828974	975	975	975	975	0
429	20241125	114600	46828974	975	977	977	975	2
430	20241125	114500	46827022	978	981	981	978	2
431	20241125	114400	46825063	983	983	983	983	0
432	20241125	114300	46825063	983	983	983	983	1
433	20241125	114200	46824080	974	976	976	974	703
434	20241125	114100	46138012	976	976	976	976	292
435	20241125	114000	45853020	974	983	983	974	100
436	20241125	113900	45755575	984	984	984	984	1
437	20241125	113800	45754591	980	985	985	980	10
438	20241125	113700	45744762	986	986	986	986	0
439	20241125	113600	45744762	986	986	986	986	0
440	20241125	113500	45744762	986	986	986	986	3
441	20241125	113400	45741804	987	987	987	987	0
442	20241125	113300	45741804	987	987	987	987	4
443	20241125	113200	45737856	988	988	988	988	2
444	20241125	113100	45735880	989	990	990	989	201
445	20241125	113000	45537090	989	989	989	989	0
446	20241125	112900	45537090	989	989	989	989	2
447	20241125	112800	45535112	988	993	993	988	3
448	20241125	112700	45532142	990	992	992	990	6
449	20241125	112600	45526196	992	990	992	990	2
450	20241125	112500	45524214	988	994	994	988	539
451	20241125	112400	44990113	995	992	1000	991	1078
452	20241125	112300	43921772	990	990	990	990	1204
453	20241125	112200	42729812	950	950	950	950	0
454	20241125	112100	42729812	950	1015	1015	950	7825
455	20241125	112000	35092272	1016	1016	1016	1001	2155
456	20241125	111900	32935013	1016	992	1017	992	6605
457	20241125	111800	26336634	990	986	990	985	2175
458	20241125	111700	24185555	977	988	988	976	101
459	20241125	111600	24086898	989	989	989	989	2
460	20241125	111500	24084920	987	988	988	987	2
461	20241125	111400	24082945	988	989	990	988	6
462	20241125	111300	24077011	987	987	987	987	1
463	20241125	111200	24076024	988	990	990	988	7
464	20241125	111100	24069100	987	987	987	987	0
465	20241125	111000	24069100	987	988	989	987	4
466	20241125	110900	24065148	987	984	991	984	3
467	20241125	110800	24062186	985	991	991	985	4
468	20241125	110700	24058236	994	987	994	987	1000
469	20241125	110600	23067383	981	981	981	981	0
470	20241125	110500	23067383	981	986	987	981	738
471	20241125	110400	22341267	985	986	987	985	104
472	20241125	110300	22238823	988	988	988	988	199
473	20241125	110200	22042211	988	988	988	988	545
474	20241125	110100	21503751	986	987	987	984	303
475	20241125	110000	21205588	987	987	987	987	1
476	20241125	105900	21204601	984	984	984	984	0
477	20241125	105800	21204601	984	986	986	984	5
478	20241125	105700	21199675	985	984	985	984	4
479	20241125	105600	21195738	983	985	985	983	74
480	20241125	105500	21122994	984	985	987	984	7
481	20241125	105400	21116096	985	985	985	985	2
482	20241125	105300	21114126	986	984	986	984	4
483	20241125	105200	21110186	985	985	985	985	3
484	20241125	105100	21107231	986	986	986	986	0
485	20241125	105000	21107231	986	986	986	986	1
486	20241125	104900	21106245	988	983	988	983	2
487	20241125	104800	21104274	988	988	988	988	0
488	20241125	104700	21104274	988	988	988	988	1
489	20241125	104600	21103286	981	981	981	981	12
490	20241125	104500	21091514	982	982	982	982	2793
491	20241125	104400	18348788	982	982	982	982	1
492	20241125	104300	18347806	982	982	982	982	985
493	20241125	104200	17380536	982	981	982	975	160
494	20241125	104100	17224112	982	982	982	982	10
495	20241125	104000	17214292	976	976	976	976	0
496	20241125	103900	17214292	976	982	982	976	113
497	20241125	103800	17103885	982	982	982	982	1
498	20241125	103700	17102903	983	979	983	979	2324
499	20241125	103600	14820467	978	977	978	977	253
500	20241125	103500	14573183	977	977	978	977	301
501	20241125	103400	14278955	977	975	977	975	2219
502	20241125	103300	12112792	975	975	975	975	0
503	20241125	103200	12112792	975	974	975	974	148
504	20241125	103100	11968639	972	972	972	972	0
505	20241125	103000	11968639	972	972	972	972	0
506	20241125	102900	11968639	972	972	972	972	0
507	20241125	102800	11968639	972	972	972	972	100
508	20241125	102700	11871439	976	976	976	976	0
509	20241125	102600	11871439	976	976	976	976	591
510	20241125	102500	11294623	976	976	976	976	0
511	20241125	102400	11294623	976	976	976	976	0
512	20241125	102300	11294623	976	974	977	974	4001
513	20241125	102200	7390514	970	970	970	970	9
514	20241125	102100	7381784	970	970	970	970	0
515	20241125	102000	7381784	970	970	970	970	1
516	20241125	101900	7380814	967	967	967	967	0
517	20241125	101800	7380814	967	967	967	967	0
518	20241125	101700	7380814	967	967	967	967	0
519	20241125	101600	7380814	967	968	968	967	2
520	20241125	101500	7378879	968	968	968	968	1
521	20241125	101400	7377911	969	969	969	969	1
522	20241125	101300	7376942	969	970	971	969	297
523	20241125	101200	7088747	971	971	971	971	5
524	20241125	101100	7083892	970	970	971	965	105
525	20241125	101000	6982531	971	974	974	971	6
526	20241125	100900	6976698	974	974	974	973	3
527	20241125	100800	6973777	969	973	973	969	6
528	20241125	100700	6967949	974	974	974	973	5
529	20241125	100600	6963081	973	971	975	971	8
530	20241125	100500	6955293	970	970	970	970	0
531	20241125	100400	6955293	970	973	973	970	4
532	20241125	100300	6951407	974	974	974	974	4
533	20241125	100200	6947511	970	970	970	970	0
534	20241125	100100	6947511	970	970	970	970	0
535	20241125	100000	6947511	970	970	970	970	246
536	20241125	095900	6708891	970	970	970	970	1
537	20241125	095800	6707921	971	971	971	971	0
538	20241125	095700	6707921	971	972	972	971	2
539	20241125	095600	6705978	973	971	973	971	1011
540	20241125	095500	5722287	972	972	972	972	36
541	20241125	095400	5687295	973	973	973	973	0
542	20241125	095300	5687295	973	972	973	972	804
543	20241125	095200	4905013	972	972	972	972	252
544	20241125	095100	4660069	970	970	970	970	0
545	20241125	095000	4660069	970	970	970	970	93
546	20241125	094900	4569859	970	970	970	970	0
547	20241125	094800	4569859	970	971	971	970	2
548	20241125	094700	4567918	972	970	972	970	101
549	20241125	094600	4469748	969	969	970	969	10
550	20241125	094500	4460057	968	969	971	968	6
551	20241125	094400	4454240	970	971	971	970	3
552	20241125	094300	4451329	971	971	971	971	0
553	20241125	094200	4451329	971	971	972	971	4
554	20241125	094100	4447443	973	972	973	972	31
555	20241125	094000	4417285	972	972	972	972	3
556	20241125	093900	4414369	972	972	972	972	0
557	20241125	093800	4414369	972	966	972	966	47
558	20241125	093700	4368955	967	967	967	967	0
559	20241125	093600	4368955	967	967	967	967	0
560	20241125	093500	4368955	967	968	968	967	33
561	20241125	093400	4337012	969	970	970	969	2
562	20241125	093300	4335073	968	969	971	968	790
563	20241125	093200	3568012	969	969	969	969	1
564	20241125	093100	3567043	970	971	971	970	106
565	20241125	093000	3464122	972	975	975	972	479
566	20241125	092900	2997953	976	976	976	976	6
567	20241125	092800	2992097	976	975	976	975	2
568	20241125	092700	2990146	975	976	976	975	3
569	20241125	092600	2987219	975	977	977	975	85
570	20241125	092500	2904338	976	978	978	976	15
571	20241125	092400	2889688	976	975	976	975	18
572	20241125	092300	2872124	976	976	976	976	150
573	20241125	092200	2725724	976	975	976	975	23
574	20241125	092100	2703279	974	975	975	974	6
575	20241125	092000	2697432	975	976	976	975	6
576	20241125	091900	2691580	974	970	974	970	241
577	20241125	091800	2456913	969	969	969	969	0
578	20241125	091700	2456913	969	969	969	969	0
579	20241125	091600	2456913	969	969	969	969	0
580	20241125	091500	2456913	969	969	969	969	0
581	20241125	091400	2456913	969	969	969	969	0
582	20241125	091300	2456913	969	969	969	969	1
583	20241125	091200	2455944	969	969	969	969	1
584	20241125	091100	2454975	970	971	971	970	5
585	20241125	091000	2450123	969	972	972	969	3
586	20241125	090900	2447211	972	972	972	972	0
587	20241125	090800	2447211	972	972	972	972	0
588	20241125	090700	2447211	972	972	972	971	943
589	20241125	090600	1530617	973	974	974	973	32
590	20241125	090500	1499450	974	975	975	953	1098
591	20241125	090400	433322	975	977	977	975	212
592	20241125	090300	226510	978	980	980	978	3
593	20241125	090200	223573	981	981	981	981	0
594	20241125	090100	223573	981	980	981	980	106
595	20241125	090000	119601	981	972	981	972	123