KissMeData/027970/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191300	82799890	907	907	907	907	2938
3	20241125	191200	82799890	907	907	907	907	0
4	20241125	191100	82799890	907	907	907	907	0
5	20241125	191000	82799890	907	907	907	907	0
6	20241125	190900	82799890	907	907	907	907	0
7	20241125	190800	82799890	907	907	907	907	0
8	20241125	190700	82799890	907	907	907	907	0
9	20241125	190600	82799890	907	907	907	907	0
10	20241125	190500	82799890	907	907	907	907	0
11	20241125	190400	82799890	907	907	907	907	0
12	20241125	190300	82799890	907	907	907	907	0
13	20241125	190200	82799890	907	907	907	907	0
14	20241125	190100	82799890	907	907	907	907	0
15	20241125	190000	82799890	907	907	907	907	0
16	20241125	185900	82799890	907	907	907	907	0
17	20241125	185800	82799890	907	907	907	907	0
18	20241125	185700	82799890	907	907	907	907	0
19	20241125	185600	82799890	907	907	907	907	0
20	20241125	185500	82799890	907	907	907	907	0
21	20241125	185400	82799890	907	907	907	907	0
22	20241125	185300	82799890	907	907	907	907	0
23	20241125	185200	82799890	907	907	907	907	0
24	20241125	185100	82799890	907	907	907	907	0
25	20241125	185000	82799890	907	907	907	907	0
26	20241125	184900	82799890	907	907	907	907	0
27	20241125	184800	82799890	907	907	907	907	0
28	20241125	184700	82799890	907	907	907	907	0
29	20241125	184600	82799890	907	907	907	907	0
30	20241125	184500	82799890	907	907	907	907	0
31	20241125	184400	82799890	907	907	907	907	0
32	20241125	184300	82799890	907	907	907	907	2938
33	20241125	184200	82799890	907	907	907	907	0
34	20241125	184100	82799890	907	907	907	907	0
35	20241125	184000	82799890	907	907	907	907	0
36	20241125	183900	82799890	907	907	907	907	0
37	20241125	183800	82799890	907	907	907	907	0
38	20241125	183700	82799890	907	907	907	907	0
39	20241125	183600	82799890	907	907	907	907	0
40	20241125	183500	82799890	907	907	907	907	0
41	20241125	183400	82799890	907	907	907	907	0
42	20241125	183300	82799890	907	907	907	907	0
43	20241125	183200	82799890	907	907	907	907	0
44	20241125	183100	82799890	907	907	907	907	0
45	20241125	183000	82799890	907	907	907	907	0
46	20241125	182900	82799890	907	907	907	907	0
47	20241125	182800	82799890	907	907	907	907	0
48	20241125	182700	82799890	907	907	907	907	0
49	20241125	182600	82799890	907	907	907	907	0
50	20241125	182500	82799890	907	907	907	907	0
51	20241125	182400	82799890	907	907	907	907	0
52	20241125	182300	82799890	907	907	907	907	0
53	20241125	182200	82799890	907	907	907	907	0
54	20241125	182100	82799890	907	907	907	907	0
55	20241125	182000	82799890	907	907	907	907	0
56	20241125	181900	82799890	907	907	907	907	0
57	20241125	181800	82799890	907	907	907	907	0
58	20241125	181700	82799890	907	907	907	907	0
59	20241125	181600	82799890	907	907	907	907	0
60	20241125	181500	82799890	907	907	907	907	0
61	20241125	181400	82799890	907	907	907	907	0
62	20241125	181300	82799890	907	907	907	907	2938
63	20241125	181200	82799890	907	907	907	907	0
64	20241125	181100	82799890	907	907	907	907	0
65	20241125	181000	82799890	907	907	907	907	0
66	20241125	180900	82799890	907	907	907	907	0
67	20241125	180800	82799890	907	907	907	907	0
68	20241125	180700	82799890	907	907	907	907	0
69	20241125	180600	82799890	907	907	907	907	0
70	20241125	180500	82799890	907	907	907	907	0
71	20241125	180400	82799890	907	907	907	907	0
72	20241125	180300	82799890	907	907	907	907	0
73	20241125	180200	82799890	907	907	907	907	0
74	20241125	180100	82799890	907	907	907	907	0
75	20241125	180000	82799890	907	907	907	907	0
76	20241125	175900	82799890	907	907	907	907	0
77	20241125	175800	82799890	907	907	907	907	0
78	20241125	175700	82799890	907	907	907	907	0
79	20241125	175600	82799890	907	907	907	907	0
80	20241125	175500	82799890	907	907	907	907	0
81	20241125	175400	82799890	907	907	907	907	0
82	20241125	175300	82799890	907	907	907	907	0
83	20241125	175200	82799890	907	907	907	907	0
84	20241125	175100	82799890	907	907	907	907	0
85	20241125	175000	82799890	907	907	907	907	0
86	20241125	174900	82799890	907	907	907	907	0
87	20241125	174800	82799890	907	907	907	907	0
88	20241125	174700	82799890	907	907	907	907	0
89	20241125	174600	82799890	907	907	907	907	0
90	20241125	174500	82799890	907	907	907	907	0
91	20241125	174400	82799890	907	907	907	907	0
92	20241125	174300	82799890	907	907	907	907	2938
93	20241125	174200	82799890	907	907	907	907	0
94	20241125	174100	82799890	907	907	907	907	0
95	20241125	174000	82799890	907	907	907	907	0
96	20241125	173900	82799890	907	907	907	907	0
97	20241125	173800	82799890	907	907	907	907	0
98	20241125	173700	82799890	907	907	907	907	0
99	20241125	173600	82799890	907	907	907	907	0
100	20241125	173500	82799890	907	907	907	907	0
101	20241125	173400	82799890	907	907	907	907	0
102	20241125	173300	82799890	907	907	907	907	0
103	20241125	173200	82799890	907	907	907	907	0
104	20241125	173100	82799890	907	907	907	907	0
105	20241125	173000	82799890	907	907	907	907	0
106	20241125	172900	82799890	907	907	907	907	0
107	20241125	172800	82799890	907	907	907	907	0
108	20241125	172700	82799890	907	907	907	907	0
109	20241125	172600	82799890	907	907	907	907	0
110	20241125	172500	82799890	907	907	907	907	0
111	20241125	172400	82799890	907	907	907	907	0
112	20241125	172300	82799890	907	907	907	907	0
113	20241125	172200	82799890	907	907	907	907	0
114	20241125	172100	82799890	907	907	907	907	0
115	20241125	172000	82799890	907	907	907	907	0
116	20241125	171900	82799890	907	907	907	907	0
117	20241125	171800	82799890	907	907	907	907	0
118	20241125	171700	82799890	907	907	907	907	0
119	20241125	171600	82799890	907	907	907	907	0
120	20241125	171500	82799890	907	907	907	907	0
121	20241125	171400	82799890	907	907	907	907	0
122	20241125	171300	82799890	907	907	907	907	2938
123	20241125	171200	82799890	907	907	907	907	0
124	20241125	171100	82799890	907	907	907	907	0
125	20241125	171000	82799890	907	907	907	907	0
126	20241125	170900	82799890	907	907	907	907	0
127	20241125	170800	82799890	907	907	907	907	0
128	20241125	170700	82799890	907	907	907	907	0
129	20241125	170600	82799890	907	907	907	907	0
130	20241125	170500	82799890	907	907	907	907	0
131	20241125	170400	82799890	907	907	907	907	0
132	20241125	170300	82799890	907	907	907	907	0
133	20241125	170200	82799890	907	907	907	907	0
134	20241125	170100	82799890	907	907	907	907	0
135	20241125	170000	82799890	907	907	907	907	0
136	20241125	165900	82799890	907	907	907	907	0
137	20241125	165800	82799890	907	907	907	907	0
138	20241125	165700	82799890	907	907	907	907	0
139	20241125	165600	82799890	907	907	907	907	0
140	20241125	165500	82799890	907	907	907	907	0
141	20241125	165400	82799890	907	907	907	907	0
142	20241125	165300	82799890	907	907	907	907	0
143	20241125	165200	82799890	907	907	907	907	0
144	20241125	165100	82799890	907	907	907	907	0
145	20241125	165000	82799890	907	907	907	907	0
146	20241125	164900	82799890	907	907	907	907	0
147	20241125	164800	82799890	907	907	907	907	0
148	20241125	164700	82799890	907	907	907	907	0
149	20241125	164600	82799890	907	907	907	907	0
150	20241125	164500	82799890	907	907	907	907	0
151	20241125	164400	82799890	907	907	907	907	0
152	20241125	164300	82799890	907	907	907	907	2938
153	20241125	164200	82799890	907	907	907	907	0
154	20241125	164100	82799890	907	907	907	907	0
155	20241125	164000	82799890	907	907	907	907	0
156	20241125	163900	82799890	907	907	907	907	0
157	20241125	163800	82799890	907	907	907	907	0
158	20241125	163700	82799890	907	907	907	907	0
159	20241125	163600	82799890	907	907	907	907	0
160	20241125	163500	82799890	907	907	907	907	0
161	20241125	163400	82799890	907	907	907	907	0
162	20241125	163300	82799890	907	907	907	907	0
163	20241125	163200	82799890	907	907	907	907	0
164	20241125	163100	82799890	907	907	907	907	0
165	20241125	163000	82799890	907	907	907	907	0
166	20241125	162900	82799890	907	907	907	907	0
167	20241125	162800	82799890	907	907	907	907	0
168	20241125	162700	82799890	907	907	907	907	0
169	20241125	162600	82799890	907	907	907	907	0
170	20241125	162500	82799890	907	907	907	907	0
171	20241125	162400	82799890	907	907	907	907	0
172	20241125	162300	82799890	907	907	907	907	0
173	20241125	162200	82799890	907	907	907	907	0
174	20241125	162100	82799890	907	907	907	907	0
175	20241125	162000	82799890	907	907	907	907	0
176	20241125	161900	82799890	907	907	907	907	0
177	20241125	161800	82799890	907	907	907	907	0
178	20241125	161700	82799890	907	907	907	907	0
179	20241125	161600	82799890	907	907	907	907	0
180	20241125	161500	82799890	907	907	907	907	0
181	20241125	161400	82799890	907	907	907	907	0
182	20241125	161300	82799890	907	907	907	907	2938
183	20241125	161200	82799890	907	907	907	907	0
184	20241125	161100	82799890	907	907	907	907	0
185	20241125	161000	82799890	907	907	907	907	0
186	20241125	160900	82799890	907	907	907	907	0
187	20241125	160800	82799890	907	907	907	907	0
188	20241125	160700	82799890	907	907	907	907	0
189	20241125	160600	82799890	907	907	907	907	0
190	20241125	160500	82799890	907	907	907	907	0
191	20241125	160400	82799890	907	907	907	907	0
192	20241125	160300	82799890	907	907	907	907	0
193	20241125	160200	82799890	907	907	907	907	0
194	20241125	160100	82799890	907	907	907	907	0
195	20241125	160000	82799890	907	907	907	907	0
196	20241125	155900	82799890	907	907	907	907	0
197	20241125	155800	82799890	907	907	907	907	0
198	20241125	155700	82799890	907	907	907	907	0
199	20241125	155600	82799890	907	907	907	907	0
200	20241125	155500	82799890	907	907	907	907	0
201	20241125	155400	82799890	907	907	907	907	0
202	20241125	155300	82799890	907	907	907	907	0
203	20241125	155200	82799890	907	907	907	907	0
204	20241125	155100	82799890	907	907	907	907	0
205	20241125	155000	82799890	907	907	907	907	0
206	20241125	154900	82799890	907	907	907	907	0
207	20241125	154800	82799890	907	907	907	907	0
208	20241125	154700	82799890	907	907	907	907	0
209	20241125	154600	82799890	907	907	907	907	0
210	20241125	154500	82799890	907	907	907	907	0
211	20241125	154400	82799890	907	907	907	907	0
212	20241125	154300	82799890	907	907	907	907	2938
213	20241125	154200	82799890	907	907	907	907	0
214	20241125	154100	82799890	907	907	907	907	0
215	20241125	154000	82799890	907	907	907	907	0
216	20241125	153900	82799890	907	907	907	907	0
217	20241125	153800	82799890	907	907	907	907	0
218	20241125	153700	82799890	907	907	907	907	0
219	20241125	153600	82799890	907	907	907	907	0
220	20241125	153500	82799890	907	907	907	907	0
221	20241125	153400	82799890	907	907	907	907	0
222	20241125	153300	82799890	907	907	907	907	0
223	20241125	153200	82799890	907	907	907	907	0
224	20241125	153100	82799890	907	907	907	907	0
225	20241125	153000	82799890	907	907	907	907	2938
226	20241125	152900	80135124	906	906	906	906	0
227	20241125	152800	80135124	906	906	906	906	0
228	20241125	152700	80135124	906	906	906	906	0
229	20241125	152600	80135124	906	906	906	906	0
230	20241125	152500	80135124	906	906	906	906	0
231	20241125	152400	80135124	906	906	906	906	0
232	20241125	152300	80135124	906	906	906	906	0
233	20241125	152200	80135124	906	906	906	906	0
234	20241125	152100	80135124	906	906	906	906	0
235	20241125	152000	80135124	906	906	906	906	0
236	20241125	151900	80135124	906	906	906	906	0
237	20241125	151800	80135124	906	906	906	906	0
238	20241125	151700	80135124	906	906	906	906	50
239	20241125	151600	80089824	906	906	906	906	0
240	20241125	151500	80089824	906	906	906	906	0
241	20241125	151400	80089824	906	906	906	906	0
242	20241125	151300	80089824	906	906	906	906	1
243	20241125	151200	80088918	906	906	906	906	0
244	20241125	151100	80088918	906	906	906	906	0
245	20241125	151000	80088918	906	906	906	906	0
246	20241125	150900	80088918	906	905	906	905	100
247	20241125	150800	79998323	905	905	905	905	0
248	20241125	150700	79998323	905	905	905	905	0
249	20241125	150600	79998323	905	905	905	905	0
250	20241125	150500	79998323	905	905	905	905	0
251	20241125	150400	79998323	905	905	905	905	0
252	20241125	150300	79998323	905	905	905	905	500
253	20241125	150200	79545823	906	906	906	906	0
254	20241125	150100	79545823	906	906	906	906	0
255	20241125	150000	79545823	906	906	906	906	0
256	20241125	145900	79545823	906	906	906	906	0
257	20241125	145800	79545823	906	906	906	906	0
258	20241125	145700	79545823	906	906	906	906	201
259	20241125	145600	79363717	906	906	906	906	3
260	20241125	145500	79360999	906	906	906	906	0
261	20241125	145400	79360999	906	906	906	906	0
262	20241125	145300	79360999	906	906	906	906	275
263	20241125	145200	79111849	907	907	907	907	0
264	20241125	145100	79111849	907	907	907	907	0
265	20241125	145000	79111849	907	907	907	907	43
266	20241125	144900	79072848	908	908	908	908	0
267	20241125	144800	79072848	908	908	908	908	0
268	20241125	144700	79072848	908	908	908	908	0
269	20241125	144600	79072848	908	908	908	908	0
270	20241125	144500	79072848	908	908	908	908	0
271	20241125	144400	79072848	908	903	908	903	21
272	20241125	144300	79053880	908	908	908	908	0
273	20241125	144200	79053880	908	908	908	908	0
274	20241125	144100	79053880	908	908	908	908	0
275	20241125	144000	79053880	908	908	908	908	0
276	20241125	143900	79053880	908	908	908	908	21
277	20241125	143800	79034812	908	908	908	908	0
278	20241125	143700	79034812	908	908	908	908	0
279	20241125	143600	79034812	908	908	908	908	1
280	20241125	143500	79033904	907	907	907	907	890
281	20241125	143400	78226674	907	907	907	907	0
282	20241125	143300	78226674	907	907	907	907	0
283	20241125	143200	78226674	907	907	907	907	0
284	20241125	143100	78226674	907	907	907	907	0
285	20241125	143000	78226674	907	907	907	907	0
286	20241125	142900	78226674	907	907	907	907	0
287	20241125	142800	78226674	907	907	907	907	10
288	20241125	142700	78217604	907	907	907	907	0
289	20241125	142600	78217604	907	907	907	907	10
290	20241125	142500	78208534	908	907	908	907	474
291	20241125	142400	77778172	907	906	907	906	505
292	20241125	142300	77320167	906	906	906	906	0
293	20241125	142200	77320167	906	906	906	906	1
294	20241125	142100	77319261	906	906	906	906	0
295	20241125	142000	77319261	906	906	906	906	0
296	20241125	141900	77319261	906	906	906	906	10
297	20241125	141800	77310201	906	906	906	906	665
298	20241125	141700	76707711	907	907	907	907	0
299	20241125	141600	76707711	907	907	907	907	0
300	20241125	141500	76707711	907	907	907	907	0
301	20241125	141400	76707711	907	907	907	907	0
302	20241125	141300	76707711	907	907	907	907	0
303	20241125	141200	76707711	907	907	907	907	0
304	20241125	141100	76707711	907	907	907	907	0
305	20241125	141000	76707711	907	906	907	906	74
306	20241125	140900	76640666	906	906	906	906	0
307	20241125	140800	76640666	906	906	906	906	491
308	20241125	140700	76195820	906	906	906	906	0
309	20241125	140600	76195820	906	906	906	906	1000
310	20241125	140500	75289820	906	906	906	906	0
311	20241125	140400	75289820	906	906	906	906	0
312	20241125	140300	75289820	906	906	906	906	0
313	20241125	140200	75289820	906	906	906	906	0
314	20241125	140100	75289820	906	906	906	906	0
315	20241125	140000	75289820	906	906	906	906	0
316	20241125	135900	75289820	906	906	906	906	0
317	20241125	135800	75289820	906	906	906	906	0
318	20241125	135700	75289820	906	906	906	906	0
319	20241125	135600	75289820	906	906	906	906	0
320	20241125	135500	75289820	906	906	906	906	1
321	20241125	135400	75288914	906	905	906	905	3
322	20241125	135300	75286197	905	905	905	905	0
323	20241125	135200	75286197	905	905	905	905	0
324	20241125	135100	75286197	905	905	905	905	1400
325	20241125	135000	74019197	905	905	905	905	0
326	20241125	134900	74019197	905	904	905	904	3120
327	20241125	134800	71196197	905	905	905	905	0
328	20241125	134700	71196197	905	905	905	905	0
329	20241125	134600	71196197	905	905	905	905	0
330	20241125	134500	71196197	905	905	905	905	0
331	20241125	134400	71196197	905	905	905	905	0
332	20241125	134300	71196197	905	905	905	905	0
333	20241125	134200	71196197	905	905	905	905	0
334	20241125	134100	71196197	905	905	905	905	0
335	20241125	134000	71196197	905	905	905	905	0
336	20241125	133900	71196197	905	905	905	905	0
337	20241125	133800	71196197	905	905	905	905	0
338	20241125	133700	71196197	905	905	905	905	0
339	20241125	133600	71196197	905	905	905	905	0
340	20241125	133500	71196197	905	905	905	905	0
341	20241125	133400	71196197	905	905	905	905	0
342	20241125	133300	71196197	905	905	905	905	0
343	20241125	133200	71196197	905	905	905	905	0
344	20241125	133100	71196197	905	905	905	905	0
345	20241125	133000	71196197	905	902	905	902	12393
346	20241125	132900	60000715	903	903	903	903	100
347	20241125	132800	59910415	903	903	903	903	0
348	20241125	132700	59910415	903	903	903	903	0
349	20241125	132600	59910415	903	903	903	903	0
350	20241125	132500	59910415	903	903	903	903	0
351	20241125	132400	59910415	903	903	903	903	0
352	20241125	132300	59910415	903	903	903	903	0
353	20241125	132200	59910415	903	903	903	903	0
354	20241125	132100	59910415	903	903	903	903	0
355	20241125	132000	59910415	903	903	903	903	0
356	20241125	131900	59910415	903	903	903	903	0
357	20241125	131800	59910415	903	903	903	903	0
358	20241125	131700	59910415	903	903	903	903	486
359	20241125	131600	59471557	903	903	903	903	160
360	20241125	131500	59327077	902	902	902	902	0
361	20241125	131400	59327077	902	902	902	902	1020
362	20241125	131300	58407037	902	902	902	902	2985
363	20241125	131200	55714567	904	904	904	904	0
364	20241125	131100	55714567	904	904	904	904	0
365	20241125	131000	55714567	904	904	904	904	0
366	20241125	130900	55714567	904	904	904	904	0
367	20241125	130800	55714567	904	904	904	904	0
368	20241125	130700	55714567	904	904	904	904	0
369	20241125	130600	55714567	904	904	904	904	0
370	20241125	130500	55714567	904	904	904	904	1236
371	20241125	130400	54597223	904	904	904	904	0
372	20241125	130300	54597223	904	904	904	904	0
373	20241125	130200	54597223	904	904	904	904	0
374	20241125	130100	54597223	904	904	904	904	0
375	20241125	130000	54597223	904	904	904	904	357
376	20241125	125900	54274495	904	904	904	904	0
377	20241125	125800	54274495	904	902	904	902	48
378	20241125	125700	54231189	902	902	902	902	0
379	20241125	125600	54231189	902	902	902	902	1
380	20241125	125500	54230287	902	902	902	902	54
381	20241125	125400	54181579	902	902	902	902	0
382	20241125	125300	54181579	902	902	902	902	0
383	20241125	125200	54181579	902	902	902	902	0
384	20241125	125100	54181579	902	902	902	902	0
385	20241125	125000	54181579	902	902	902	902	0
386	20241125	124900	54181579	902	902	902	902	0
387	20241125	124800	54181579	902	902	902	902	496
388	20241125	124700	53734187	904	904	904	904	0
389	20241125	124600	53734187	904	903	904	903	100
390	20241125	124500	53643876	903	903	903	903	11
391	20241125	124400	53633943	902	902	902	902	100
392	20241125	124300	53543743	904	904	904	904	0
393	20241125	124200	53543743	904	902	904	902	4
394	20241125	124100	53540131	902	902	902	902	1
395	20241125	124000	53539229	905	905	905	905	0
396	20241125	123900	53539229	905	905	905	905	0
397	20241125	123800	53539229	905	905	905	905	0
398	20241125	123700	53539229	905	905	905	905	0
399	20241125	123600	53539229	905	905	905	905	0
400	20241125	123500	53539229	905	905	905	905	1
401	20241125	123400	53538324	905	905	905	905	1829
402	20241125	123300	51883079	905	905	905	905	0
403	20241125	123200	51883079	905	905	905	905	0
404	20241125	123100	51883079	905	905	905	905	0
405	20241125	123000	51883079	905	905	905	905	0
406	20241125	122900	51883079	905	905	905	905	0
407	20241125	122800	51883079	905	905	905	905	230
408	20241125	122700	51674929	905	904	905	904	500
409	20241125	122600	51222434	905	905	905	905	0
410	20241125	122500	51222434	905	905	905	905	0
411	20241125	122400	51222434	905	904	905	904	2
412	20241125	122300	51220625	905	905	905	905	0
413	20241125	122200	51220625	905	905	905	905	0
414	20241125	122100	51220625	905	905	905	905	0
415	20241125	122000	51220625	905	905	905	905	0
416	20241125	121900	51220625	905	905	905	905	0
417	20241125	121800	51220625	905	905	905	905	0
418	20241125	121700	51220625	905	905	905	905	0
419	20241125	121600	51220625	905	905	905	905	0
420	20241125	121500	51220625	905	905	905	905	201
421	20241125	121400	51038720	899	901	905	899	1420
422	20241125	121300	49756715	902	902	902	902	0
423	20241125	121200	49756715	902	902	902	902	0
424	20241125	121100	49756715	902	902	902	902	100
425	20241125	121000	49666515	902	898	902	898	4015
426	20241125	120900	46053881	898	897	898	897	1847
427	20241125	120800	44395615	898	898	898	898	0
428	20241125	120700	44395615	898	898	898	898	0
429	20241125	120600	44395615	898	896	898	896	1506
430	20241125	120500	43044723	896	896	896	896	509
431	20241125	120400	42588659	896	896	896	896	100
432	20241125	120300	42499059	897	897	897	897	0
433	20241125	120200	42499059	897	897	897	897	0
434	20241125	120100	42499059	897	897	897	897	0
435	20241125	120000	42499059	897	897	897	897	0
436	20241125	115900	42499059	897	897	897	897	0
437	20241125	115800	42499059	897	896	897	896	1000
438	20241125	115700	41602240	896	896	896	896	0
439	20241125	115600	41602240	896	896	896	896	0
440	20241125	115500	41602240	896	896	896	896	201
441	20241125	115400	41422144	896	894	896	894	300
442	20241125	115300	41153780	895	895	895	895	0
443	20241125	115200	41153780	895	895	895	895	0
444	20241125	115100	41153780	895	895	895	895	0
445	20241125	115000	41153780	895	895	895	895	515
446	20241125	114900	40692855	895	895	895	895	0
447	20241125	114800	40692855	895	895	895	895	0
448	20241125	114700	40692855	895	895	895	895	0
449	20241125	114600	40692855	895	895	895	895	0
450	20241125	114500	40692855	895	895	895	895	2
451	20241125	114400	40691065	895	895	895	895	1
452	20241125	114300	40690170	896	896	896	896	0
453	20241125	114200	40690170	896	896	896	896	0
454	20241125	114100	40690170	896	896	896	896	0
455	20241125	114000	40690170	896	896	896	896	0
456	20241125	113900	40690170	896	896	896	896	0
457	20241125	113800	40690170	896	896	896	896	0
458	20241125	113700	40690170	896	896	896	896	0
459	20241125	113600	40690170	896	896	896	896	0
460	20241125	113500	40690170	896	896	896	896	0
461	20241125	113400	40690170	896	896	896	896	0
462	20241125	113300	40690170	896	896	896	896	0
463	20241125	113200	40690170	896	896	896	896	0
464	20241125	113100	40690170	896	896	896	896	0
465	20241125	113000	40690170	896	896	896	896	0
466	20241125	112900	40690170	896	896	896	896	0
467	20241125	112800	40690170	896	896	896	896	2
468	20241125	112700	40688378	895	895	895	895	0
469	20241125	112600	40688378	895	893	895	893	218
470	20241125	112500	40493304	896	896	896	896	0
471	20241125	112400	40493304	896	896	896	896	0
472	20241125	112300	40493304	896	896	896	896	0
473	20241125	112200	40493304	896	896	896	896	0
474	20241125	112100	40493304	896	896	896	896	0
475	20241125	112000	40493304	896	896	896	896	0
476	20241125	111900	40493304	896	896	896	896	0
477	20241125	111800	40493304	896	896	896	896	0
478	20241125	111700	40493304	896	896	896	896	0
479	20241125	111600	40493304	896	896	896	896	0
480	20241125	111500	40493304	896	896	896	896	0
481	20241125	111400	40493304	896	896	896	896	0
482	20241125	111300	40493304	896	896	896	896	0
483	20241125	111200	40493304	896	895	896	895	201
484	20241125	111100	40313408	895	895	895	895	108
485	20241125	111000	40216748	895	895	895	895	401
486	20241125	110900	39857853	896	896	896	896	0
487	20241125	110800	39857853	896	896	896	896	1
488	20241125	110700	39856957	896	896	896	896	101
489	20241125	110600	39766461	896	896	896	896	1
490	20241125	110500	39765565	896	896	896	896	0
491	20241125	110400	39765565	896	896	896	896	1
492	20241125	110300	39764669	893	893	893	893	500
493	20241125	110200	39318169	897	897	897	897	0
494	20241125	110100	39318169	897	897	897	897	0
495	20241125	110000	39318169	897	897	897	897	0
496	20241125	105900	39318169	897	897	897	897	0
497	20241125	105800	39318169	897	896	897	893	417
498	20241125	105700	38945510	897	897	897	897	0
499	20241125	105600	38945510	897	897	897	896	6
500	20241125	105500	38940132	896	896	896	896	400
501	20241125	105400	38581732	896	896	896	896	2006
502	20241125	105300	36784356	896	896	896	896	0
503	20241125	105200	36784356	896	896	896	896	2
504	20241125	105100	36782564	895	895	896	895	201
505	20241125	105000	36602668	895	895	895	895	2
506	20241125	104900	36600878	895	895	895	895	1
507	20241125	104800	36599983	895	895	895	895	0
508	20241125	104700	36599983	895	895	895	895	0
509	20241125	104600	36599983	895	895	895	895	0
510	20241125	104500	36599983	895	895	895	895	0
511	20241125	104400	36599983	895	894	895	894	2
512	20241125	104300	36598194	895	895	895	895	0
513	20241125	104200	36598194	895	895	895	895	0
514	20241125	104100	36598194	895	895	895	895	1
515	20241125	104000	36597299	895	895	895	895	56
516	20241125	103900	36547179	895	895	895	895	40
517	20241125	103800	36511379	895	895	895	895	0
518	20241125	103700	36511379	895	895	895	895	0
519	20241125	103600	36511379	895	895	895	895	0
520	20241125	103500	36511379	895	895	895	895	8
521	20241125	103400	36504219	895	895	895	895	2
522	20241125	103300	36502429	895	895	895	895	0
523	20241125	103200	36502429	895	895	895	895	0
524	20241125	103100	36502429	895	895	895	895	10
525	20241125	103000	36493479	893	893	893	893	700
526	20241125	102900	35868379	895	895	895	895	0
527	20241125	102800	35868379	895	895	895	895	0
528	20241125	102700	35868379	895	895	895	895	2322
529	20241125	102600	33790189	895	892	895	892	9150
530	20241125	102500	25610936	893	893	893	893	0
531	20241125	102400	25610936	893	893	893	893	30
532	20241125	102300	25584146	893	893	893	893	21
533	20241125	102200	25565393	892	892	892	892	457
534	20241125	102100	25157749	893	893	893	893	0
535	20241125	102000	25157749	893	893	893	893	1
536	20241125	101900	25156856	891	891	891	891	1295
537	20241125	101800	24003011	891	891	891	891	1
538	20241125	101700	24002120	890	890	890	889	709
539	20241125	101600	23371323	889	889	889	889	1
540	20241125	101500	23370434	890	890	890	890	0
541	20241125	101400	23370434	890	890	890	890	0
542	20241125	101300	23370434	890	890	890	890	0
543	20241125	101200	23370434	890	890	890	890	0
544	20241125	101100	23370434	890	890	890	890	0
545	20241125	101000	23370434	890	890	890	885	303
546	20241125	100900	23102246	890	890	890	890	502
547	20241125	100800	22655466	891	891	891	891	0
548	20241125	100700	22655466	891	891	891	891	0
549	20241125	100600	22655466	891	891	891	891	0
550	20241125	100500	22655466	891	891	891	891	0
551	20241125	100400	22655466	891	891	891	891	0
552	20241125	100300	22655466	891	891	891	891	0
553	20241125	100200	22655466	891	890	891	890	80
554	20241125	100100	22584259	891	891	891	891	0
555	20241125	100000	22584259	891	891	891	891	0
556	20241125	095900	22584259	891	891	891	891	200
557	20241125	095800	22406059	891	891	891	891	1
558	20241125	095700	22405168	883	883	883	883	0
559	20241125	095600	22405168	883	888	888	883	1561
560	20241125	095500	21024982	893	893	893	893	0
561	20241125	095400	21024982	893	893	893	893	0
562	20241125	095300	21024982	893	893	893	893	20
563	20241125	095200	21007122	893	888	893	888	344
564	20241125	095100	20701645	893	893	893	893	0
565	20241125	095000	20701645	893	893	893	893	10
566	20241125	094900	20692715	893	893	893	893	0
567	20241125	094800	20692715	893	893	893	893	4
568	20241125	094700	20689143	893	893	893	893	3
569	20241125	094600	20686464	893	893	893	893	8
570	20241125	094500	20679320	893	893	893	893	0
571	20241125	094400	20679320	893	893	893	893	2
572	20241125	094300	20677534	893	892	893	892	101
573	20241125	094200	20587441	892	888	892	888	24
574	20241125	094100	20566037	892	892	892	892	0
575	20241125	094000	20566037	892	892	892	892	1
576	20241125	093900	20565145	892	892	892	892	2
577	20241125	093800	20563361	892	892	892	892	1
578	20241125	093700	20562469	892	892	892	892	2
579	20241125	093600	20560685	892	892	892	892	0
580	20241125	093500	20560685	892	892	892	892	0
581	20241125	093400	20560685	892	892	892	892	0
582	20241125	093300	20560685	892	892	892	892	0
583	20241125	093200	20560685	892	892	892	892	0
584	20241125	093100	20560685	892	885	892	884	102
585	20241125	093000	20470498	893	892	893	892	1398
586	20241125	092900	19223084	883	883	883	883	0
587	20241125	092800	19223084	883	888	888	883	2658
588	20241125	092700	16871659	894	894	894	894	0
589	20241125	092600	16871659	894	894	894	894	0
590	20241125	092500	16871659	894	894	894	894	70
591	20241125	092400	16809079	894	894	894	894	0
592	20241125	092300	16809079	894	894	894	894	100
593	20241125	092200	16719679	894	894	894	894	0
594	20241125	092100	16719679	894	894	894	894	0
595	20241125	092000	16719679	894	894	894	894	0
596	20241125	091900	16719679	894	894	894	894	0
597	20241125	091800	16719679	894	894	894	894	100
598	20241125	091700	16630279	894	888	894	888	133
599	20241125	091600	16512096	888	888	888	888	192
600	20241125	091500	16341600	888	888	888	888	2862
601	20241125	091400	13800144	888	889	889	888	2826
602	20241125	091300	11287831	890	894	894	890	291
603	20241125	091200	11027681	894	894	894	894	0
604	20241125	091100	11027681	894	894	894	894	0
605	20241125	091000	11027681	894	894	894	894	0
606	20241125	090900	11027681	894	894	894	894	0
607	20241125	090800	11027681	894	894	894	894	0
608	20241125	090700	11027681	894	892	894	892	52
609	20241125	090600	10981245	894	894	894	894	0
610	20241125	090500	10981245	894	894	894	894	0
611	20241125	090400	10981245	894	894	894	894	0
612	20241125	090300	10981245	894	894	894	883	155
613	20241125	090200	10844325	881	887	890	881	12000
614	20241125	090100	234670	899	899	899	899	0
615	20241125	090000	234670	899	899	899	892	262