KissMeData/083660/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195900	72965064	969	969	969	969	3634
3	20241125	195800	72965064	969	969	969	969	0
4	20241125	195700	72965064	969	969	969	969	0
5	20241125	195600	72965064	969	969	969	969	0
6	20241125	195500	72965064	969	969	969	969	0
7	20241125	195400	72965064	969	969	969	969	0
8	20241125	195300	72965064	969	969	969	969	0
9	20241125	195200	72965064	969	969	969	969	0
10	20241125	195100	72965064	969	969	969	969	0
11	20241125	195000	72965064	969	969	969	969	0
12	20241125	194900	72965064	969	969	969	969	0
13	20241125	194800	72965064	969	969	969	969	0
14	20241125	194700	72965064	969	969	969	969	0
15	20241125	194600	72965064	969	969	969	969	0
16	20241125	194500	72965064	969	969	969	969	0
17	20241125	194400	72965064	969	969	969	969	0
18	20241125	194300	72965064	969	969	969	969	0
19	20241125	194200	72965064	969	969	969	969	0
20	20241125	194100	72965064	969	969	969	969	0
21	20241125	194000	72965064	969	969	969	969	0
22	20241125	193900	72965064	969	969	969	969	0
23	20241125	193800	72965064	969	969	969	969	0
24	20241125	193700	72965064	969	969	969	969	0
25	20241125	193600	72965064	969	969	969	969	0
26	20241125	193500	72965064	969	969	969	969	0
27	20241125	193400	72965064	969	969	969	969	0
28	20241125	193300	72965064	969	969	969	969	0
29	20241125	193200	72965064	969	969	969	969	0
30	20241125	193100	72965064	969	969	969	969	0
31	20241125	193000	72965064	969	969	969	969	0
32	20241125	192900	72965064	969	969	969	969	3634
33	20241125	192800	72965064	969	969	969	969	0
34	20241125	192700	72965064	969	969	969	969	0
35	20241125	192600	72965064	969	969	969	969	0
36	20241125	192500	72965064	969	969	969	969	0
37	20241125	192400	72965064	969	969	969	969	0
38	20241125	192300	72965064	969	969	969	969	0
39	20241125	192200	72965064	969	969	969	969	0
40	20241125	192100	72965064	969	969	969	969	0
41	20241125	192000	72965064	969	969	969	969	0
42	20241125	191900	72965064	969	969	969	969	0
43	20241125	191800	72965064	969	969	969	969	0
44	20241125	191700	72965064	969	969	969	969	0
45	20241125	191600	72965064	969	969	969	969	0
46	20241125	191500	72965064	969	969	969	969	0
47	20241125	191400	72965064	969	969	969	969	0
48	20241125	191300	72965064	969	969	969	969	0
49	20241125	191200	72965064	969	969	969	969	0
50	20241125	191100	72965064	969	969	969	969	0
51	20241125	191000	72965064	969	969	969	969	0
52	20241125	190900	72965064	969	969	969	969	0
53	20241125	190800	72965064	969	969	969	969	0
54	20241125	190700	72965064	969	969	969	969	0
55	20241125	190600	72965064	969	969	969	969	0
56	20241125	190500	72965064	969	969	969	969	0
57	20241125	190400	72965064	969	969	969	969	0
58	20241125	190300	72965064	969	969	969	969	0
59	20241125	190200	72965064	969	969	969	969	0
60	20241125	190100	72965064	969	969	969	969	0
61	20241125	190000	72965064	969	969	969	969	0
62	20241125	185900	72965064	969	969	969	969	3634
63	20241125	185800	72965064	969	969	969	969	0
64	20241125	185700	72965064	969	969	969	969	0
65	20241125	185600	72965064	969	969	969	969	0
66	20241125	185500	72965064	969	969	969	969	0
67	20241125	185400	72965064	969	969	969	969	0
68	20241125	185300	72965064	969	969	969	969	0
69	20241125	185200	72965064	969	969	969	969	0
70	20241125	185100	72965064	969	969	969	969	0
71	20241125	185000	72965064	969	969	969	969	0
72	20241125	184900	72965064	969	969	969	969	0
73	20241125	184800	72965064	969	969	969	969	0
74	20241125	184700	72965064	969	969	969	969	0
75	20241125	184600	72965064	969	969	969	969	0
76	20241125	184500	72965064	969	969	969	969	0
77	20241125	184400	72965064	969	969	969	969	0
78	20241125	184300	72965064	969	969	969	969	0
79	20241125	184200	72965064	969	969	969	969	0
80	20241125	184100	72965064	969	969	969	969	0
81	20241125	184000	72965064	969	969	969	969	0
82	20241125	183900	72965064	969	969	969	969	0
83	20241125	183800	72965064	969	969	969	969	0
84	20241125	183700	72965064	969	969	969	969	0
85	20241125	183600	72965064	969	969	969	969	0
86	20241125	183500	72965064	969	969	969	969	0
87	20241125	183400	72965064	969	969	969	969	0
88	20241125	183300	72965064	969	969	969	969	0
89	20241125	183200	72965064	969	969	969	969	0
90	20241125	183100	72965064	969	969	969	969	0
91	20241125	183000	72965064	969	969	969	969	0
92	20241125	182900	72965064	969	969	969	969	3634
93	20241125	182800	72965064	969	969	969	969	0
94	20241125	182700	72965064	969	969	969	969	0
95	20241125	182600	72965064	969	969	969	969	0
96	20241125	182500	72965064	969	969	969	969	0
97	20241125	182400	72965064	969	969	969	969	0
98	20241125	182300	72965064	969	969	969	969	0
99	20241125	182200	72965064	969	969	969	969	0
100	20241125	182100	72965064	969	969	969	969	0
101	20241125	182000	72965064	969	969	969	969	0
102	20241125	181900	72965064	969	969	969	969	0
103	20241125	181800	72965064	969	969	969	969	0
104	20241125	181700	72965064	969	969	969	969	0
105	20241125	181600	72965064	969	969	969	969	0
106	20241125	181500	72965064	969	969	969	969	0
107	20241125	181400	72965064	969	969	969	969	0
108	20241125	181300	72965064	969	969	969	969	0
109	20241125	181200	72965064	969	969	969	969	0
110	20241125	181100	72965064	969	969	969	969	0
111	20241125	181000	72965064	969	969	969	969	0
112	20241125	180900	72965064	969	969	969	969	0
113	20241125	180800	72965064	969	969	969	969	0
114	20241125	180700	72965064	969	969	969	969	0
115	20241125	180600	72965064	969	969	969	969	0
116	20241125	180500	72965064	969	969	969	969	0
117	20241125	180400	72965064	969	969	969	969	0
118	20241125	180300	72965064	969	969	969	969	0
119	20241125	180200	72965064	969	969	969	969	0
120	20241125	180100	72965064	969	969	969	969	0
121	20241125	180000	72965064	969	969	969	969	0
122	20241125	175900	72965064	969	969	969	969	3634
123	20241125	175800	72965064	969	969	969	969	0
124	20241125	175700	72965064	969	969	969	969	0
125	20241125	175600	72965064	969	969	969	969	0
126	20241125	175500	72965064	969	969	969	969	0
127	20241125	175400	72965064	969	969	969	969	0
128	20241125	175300	72965064	969	969	969	969	0
129	20241125	175200	72965064	969	969	969	969	0
130	20241125	175100	72965064	969	969	969	969	0
131	20241125	175000	72965064	969	969	969	969	0
132	20241125	174900	72965064	969	969	969	969	0
133	20241125	174800	72965064	969	969	969	969	0
134	20241125	174700	72965064	969	969	969	969	0
135	20241125	174600	72965064	969	969	969	969	0
136	20241125	174500	72965064	969	969	969	969	0
137	20241125	174400	72965064	969	969	969	969	0
138	20241125	174300	72965064	969	969	969	969	0
139	20241125	174200	72965064	969	969	969	969	0
140	20241125	174100	72965064	969	969	969	969	0
141	20241125	174000	72965064	969	969	969	969	0
142	20241125	173900	72965064	969	969	969	969	0
143	20241125	173800	72965064	969	969	969	969	0
144	20241125	173700	72965064	969	969	969	969	0
145	20241125	173600	72965064	969	969	969	969	0
146	20241125	173500	72965064	969	969	969	969	0
147	20241125	173400	72965064	969	969	969	969	0
148	20241125	173300	72965064	969	969	969	969	0
149	20241125	173200	72965064	969	969	969	969	0
150	20241125	173100	72965064	969	969	969	969	0
151	20241125	173000	72965064	969	969	969	969	0
152	20241125	172900	72965064	969	969	969	969	3634
153	20241125	172800	72965064	969	969	969	969	0
154	20241125	172700	72965064	969	969	969	969	0
155	20241125	172600	72965064	969	969	969	969	0
156	20241125	172500	72965064	969	969	969	969	0
157	20241125	172400	72965064	969	969	969	969	0
158	20241125	172300	72965064	969	969	969	969	0
159	20241125	172200	72965064	969	969	969	969	0
160	20241125	172100	72965064	969	969	969	969	0
161	20241125	172000	72965064	969	969	969	969	0
162	20241125	171900	72965064	969	969	969	969	0
163	20241125	171800	72965064	969	969	969	969	0
164	20241125	171700	72965064	969	969	969	969	0
165	20241125	171600	72965064	969	969	969	969	0
166	20241125	171500	72965064	969	969	969	969	0
167	20241125	171400	72965064	969	969	969	969	0
168	20241125	171300	72965064	969	969	969	969	0
169	20241125	171200	72965064	969	969	969	969	0
170	20241125	171100	72965064	969	969	969	969	0
171	20241125	171000	72965064	969	969	969	969	0
172	20241125	170900	72965064	969	969	969	969	0
173	20241125	170800	72965064	969	969	969	969	0
174	20241125	170700	72965064	969	969	969	969	0
175	20241125	170600	72965064	969	969	969	969	0
176	20241125	170500	72965064	969	969	969	969	0
177	20241125	170400	72965064	969	969	969	969	0
178	20241125	170300	72965064	969	969	969	969	0
179	20241125	170200	72965064	969	969	969	969	0
180	20241125	170100	72965064	969	969	969	969	0
181	20241125	170000	72965064	969	969	969	969	0
182	20241125	165900	72965064	969	969	969	969	3634
183	20241125	165800	72965064	969	969	969	969	0
184	20241125	165700	72965064	969	969	969	969	0
185	20241125	165600	72965064	969	969	969	969	0
186	20241125	165500	72965064	969	969	969	969	0
187	20241125	165400	72965064	969	969	969	969	0
188	20241125	165300	72965064	969	969	969	969	0
189	20241125	165200	72965064	969	969	969	969	0
190	20241125	165100	72965064	969	969	969	969	0
191	20241125	165000	72965064	969	969	969	969	0
192	20241125	164900	72965064	969	969	969	969	0
193	20241125	164800	72965064	969	969	969	969	0
194	20241125	164700	72965064	969	969	969	969	0
195	20241125	164600	72965064	969	969	969	969	0
196	20241125	164500	72965064	969	969	969	969	0
197	20241125	164400	72965064	969	969	969	969	0
198	20241125	164300	72965064	969	969	969	969	0
199	20241125	164200	72965064	969	969	969	969	0
200	20241125	164100	72965064	969	969	969	969	0
201	20241125	164000	72965064	969	969	969	969	0
202	20241125	163900	72965064	969	969	969	969	0
203	20241125	163800	72965064	969	969	969	969	0
204	20241125	163700	72965064	969	969	969	969	0
205	20241125	163600	72965064	969	969	969	969	0
206	20241125	163500	72965064	969	969	969	969	0
207	20241125	163400	72965064	969	969	969	969	0
208	20241125	163300	72965064	969	969	969	969	0
209	20241125	163200	72965064	969	969	969	969	0
210	20241125	163100	72965064	969	969	969	969	0
211	20241125	163000	72965064	969	969	969	969	0
212	20241125	162900	72965064	969	969	969	969	3634
213	20241125	162800	72965064	969	969	969	969	0
214	20241125	162700	72965064	969	969	969	969	0
215	20241125	162600	72965064	969	969	969	969	0
216	20241125	162500	72965064	969	969	969	969	0
217	20241125	162400	72965064	969	969	969	969	0
218	20241125	162300	72965064	969	969	969	969	0
219	20241125	162200	72965064	969	969	969	969	0
220	20241125	162100	72965064	969	969	969	969	0
221	20241125	162000	72965064	969	969	969	969	0
222	20241125	161900	72965064	969	969	969	969	0
223	20241125	161800	72965064	969	969	969	969	0
224	20241125	161700	72965064	969	969	969	969	0
225	20241125	161600	72965064	969	969	969	969	0
226	20241125	161500	72965064	969	969	969	969	0
227	20241125	161400	72965064	969	969	969	969	0
228	20241125	161300	72965064	969	969	969	969	0
229	20241125	161200	72965064	969	969	969	969	0
230	20241125	161100	72965064	969	969	969	969	0
231	20241125	161000	72965064	969	969	969	969	0
232	20241125	160900	72965064	969	969	969	969	0
233	20241125	160800	72965064	969	969	969	969	0
234	20241125	160700	72965064	969	969	969	969	0
235	20241125	160600	72965064	969	969	969	969	0
236	20241125	160500	72965064	969	969	969	969	0
237	20241125	160400	72965064	969	969	969	969	0
238	20241125	160300	72965064	969	969	969	969	0
239	20241125	160200	72965064	969	969	969	969	0
240	20241125	160100	72965064	969	969	969	969	0
241	20241125	160000	72965064	969	969	969	969	0
242	20241125	155900	72965064	969	969	969	969	3634
243	20241125	155800	72965064	969	969	969	969	0
244	20241125	155700	72965064	969	969	969	969	0
245	20241125	155600	72965064	969	969	969	969	0
246	20241125	155500	72965064	969	969	969	969	0
247	20241125	155400	72965064	969	969	969	969	0
248	20241125	155300	72965064	969	969	969	969	0
249	20241125	155200	72965064	969	969	969	969	0
250	20241125	155100	72965064	969	969	969	969	0
251	20241125	155000	72965064	969	969	969	969	0
252	20241125	154900	72965064	969	969	969	969	0
253	20241125	154800	72965064	969	969	969	969	0
254	20241125	154700	72965064	969	969	969	969	0
255	20241125	154600	72965064	969	969	969	969	0
256	20241125	154500	72965064	969	969	969	969	0
257	20241125	154400	72965064	969	969	969	969	0
258	20241125	154300	72965064	969	969	969	969	0
259	20241125	154200	72965064	969	969	969	969	0
260	20241125	154100	72965064	969	969	969	969	0
261	20241125	154000	72965064	969	969	969	969	0
262	20241125	153900	72965064	969	969	969	969	0
263	20241125	153800	72965064	969	969	969	969	0
264	20241125	153700	72965064	969	969	969	969	0
265	20241125	153600	72965064	969	969	969	969	0
266	20241125	153500	72965064	969	969	969	969	0
267	20241125	153400	72965064	969	969	969	969	0
268	20241125	153300	72965064	969	969	969	969	0
269	20241125	153200	72965064	969	969	969	969	0
270	20241125	153100	72965064	969	969	969	969	0
271	20241125	153000	72965064	969	969	969	969	3634
272	20241125	152900	69443718	969	969	969	969	0
273	20241125	152800	69443718	969	969	969	969	0
274	20241125	152700	69443718	969	969	969	969	0
275	20241125	152600	69443718	969	969	969	969	0
276	20241125	152500	69443718	969	969	969	969	0
277	20241125	152400	69443718	969	969	969	969	0
278	20241125	152300	69443718	969	969	969	969	0
279	20241125	152200	69443718	969	969	969	969	0
280	20241125	152100	69443718	969	969	969	969	0
281	20241125	152000	69443718	969	969	969	969	0
282	20241125	151900	69443718	969	962	969	962	22
283	20241125	151800	69422407	969	969	969	969	1
284	20241125	151700	69421438	968	968	968	968	589
285	20241125	151600	68851286	968	968	968	968	1
286	20241125	151500	68850318	962	963	968	962	587
287	20241125	151400	68285013	963	963	963	963	32
288	20241125	151300	68254197	963	963	963	963	0
289	20241125	151200	68254197	963	963	963	963	0
290	20241125	151100	68254197	963	950	963	950	913
291	20241125	151000	67386652	950	950	950	950	0
292	20241125	150900	67386652	950	950	950	950	0
293	20241125	150800	67386652	950	950	950	950	0
294	20241125	150700	67386652	950	950	950	950	0
295	20241125	150600	67386652	950	950	950	950	0
296	20241125	150500	67386652	950	950	950	950	0
297	20241125	150400	67386652	950	950	950	950	0
298	20241125	150300	67386652	950	950	950	950	0
299	20241125	150200	67386652	950	950	950	950	0
300	20241125	150100	67386652	950	950	950	950	797
301	20241125	150000	66629502	950	950	950	950	0
302	20241125	145900	66629502	950	949	950	949	333
303	20241125	145800	66313272	950	950	950	950	0
304	20241125	145700	66313272	950	950	950	950	0
305	20241125	145600	66313272	950	950	950	950	20
306	20241125	145500	66294272	950	950	950	950	0
307	20241125	145400	66294272	950	950	950	950	0
308	20241125	145300	66294272	950	950	950	950	0
309	20241125	145200	66294272	950	950	950	950	0
310	20241125	145100	66294272	950	950	950	950	0
311	20241125	145000	66294272	950	950	950	950	0
312	20241125	144900	66294272	950	950	950	950	0
313	20241125	144800	66294272	950	950	950	950	0
314	20241125	144700	66294272	950	950	963	949	1149
315	20241125	144600	65201792	952	952	952	952	0
316	20241125	144500	65201792	952	952	952	952	550
317	20241125	144400	64678192	953	953	953	953	0
318	20241125	144300	64678192	953	953	953	953	0
319	20241125	144200	64678192	953	953	953	953	30
320	20241125	144100	64649602	954	954	954	954	0
321	20241125	144000	64649602	954	954	954	954	0
322	20241125	143900	64649602	954	954	954	954	0
323	20241125	143800	64649602	954	954	954	954	0
324	20241125	143700	64649602	954	954	954	954	0
325	20241125	143600	64649602	954	954	954	954	0
326	20241125	143500	64649602	954	954	954	954	0
327	20241125	143400	64649602	954	954	954	954	0
328	20241125	143300	64649602	954	954	954	954	0
329	20241125	143200	64649602	954	954	954	954	0
330	20241125	143100	64649602	954	954	954	954	0
331	20241125	143000	64649602	954	952	954	952	266
332	20241125	142900	64396175	954	954	954	954	0
333	20241125	142800	64396175	954	954	954	954	0
334	20241125	142700	64396175	954	950	954	940	1101
335	20241125	142600	63355281	962	962	962	962	3
336	20241125	142500	63352395	962	962	962	962	0
337	20241125	142400	63352395	962	962	962	962	0
338	20241125	142300	63352395	962	962	962	962	0
339	20241125	142200	63352395	962	962	962	962	0
340	20241125	142100	63352395	962	952	962	950	2391
341	20241125	142000	61079452	963	963	963	963	0
342	20241125	141900	61079452	963	963	963	963	0
343	20241125	141800	61079452	963	963	963	963	0
344	20241125	141700	61079452	963	963	963	963	0
345	20241125	141600	61079452	963	963	963	963	0
346	20241125	141500	61079452	963	963	963	963	0
347	20241125	141400	61079452	963	962	963	962	200
348	20241125	141300	60886913	963	963	963	963	0
349	20241125	141200	60886913	963	963	963	963	0
350	20241125	141100	60886913	963	963	963	963	0
351	20241125	141000	60886913	963	963	963	963	0
352	20241125	140900	60886913	963	963	963	963	0
353	20241125	140800	60886913	963	963	963	963	0
354	20241125	140700	60886913	963	963	963	963	0
355	20241125	140600	60886913	963	963	963	963	0
356	20241125	140500	60886913	963	963	963	963	0
357	20241125	140400	60886913	963	963	963	963	0
358	20241125	140300	60886913	963	963	963	963	0
359	20241125	140200	60886913	963	963	963	963	0
360	20241125	140100	60886913	963	963	963	963	0
361	20241125	140000	60886913	963	963	963	963	0
362	20241125	135900	60886913	963	963	963	963	0
363	20241125	135800	60886913	963	963	963	963	0
364	20241125	135700	60886913	963	963	963	963	0
365	20241125	135600	60886913	963	963	963	963	30
366	20241125	135500	60858023	963	963	963	963	50
367	20241125	135400	60809873	963	963	963	963	0
368	20241125	135300	60809873	963	963	963	963	0
369	20241125	135200	60809873	963	963	963	963	0
370	20241125	135100	60809873	963	963	963	963	0
371	20241125	135000	60809873	963	963	963	963	0
372	20241125	134900	60809873	963	963	963	962	10
373	20241125	134800	60800245	963	962	963	962	55
374	20241125	134700	60747324	962	962	962	962	0
375	20241125	134600	60747324	962	962	962	962	0
376	20241125	134500	60747324	962	962	962	962	0
377	20241125	134400	60747324	962	962	962	962	1
378	20241125	134300	60746362	961	961	961	961	0
379	20241125	134200	60746362	961	961	961	961	0
380	20241125	134100	60746362	961	961	961	961	0
381	20241125	134000	60746362	961	962	962	961	4
382	20241125	133900	60742516	962	962	962	962	0
383	20241125	133800	60742516	962	962	962	962	1
384	20241125	133700	60741554	952	952	952	952	0
385	20241125	133600	60741554	952	960	960	952	20
386	20241125	133500	60722436	961	962	962	961	4
387	20241125	133400	60718590	963	963	963	963	0
388	20241125	133300	60718590	963	963	963	963	0
389	20241125	133200	60718590	963	963	963	963	0
390	20241125	133100	60718590	963	963	963	963	0
391	20241125	133000	60718590	963	963	963	963	0
392	20241125	132900	60718590	963	963	963	963	0
393	20241125	132800	60718590	963	963	963	963	0
394	20241125	132700	60718590	963	963	963	963	0
395	20241125	132600	60718590	963	961	963	961	717
396	20241125	132500	60029423	961	961	961	961	0
397	20241125	132400	60029423	961	961	961	961	0
398	20241125	132300	60029423	961	961	961	961	0
399	20241125	132200	60029423	961	961	961	961	0
400	20241125	132100	60029423	961	961	961	961	10
401	20241125	132000	60019813	961	961	961	961	0
402	20241125	131900	60019813	961	961	961	961	0
403	20241125	131800	60019813	961	959	961	959	195
404	20241125	131700	59832804	959	959	959	959	0
405	20241125	131600	59832804	959	959	959	959	0
406	20241125	131500	59832804	959	959	959	959	0
407	20241125	131400	59832804	959	959	959	959	0
408	20241125	131300	59832804	959	959	959	959	0
409	20241125	131200	59832804	959	958	959	958	110
410	20241125	131100	59727414	956	956	956	956	0
411	20241125	131000	59727414	956	956	956	956	0
412	20241125	130900	59727414	956	956	956	956	0
413	20241125	130800	59727414	956	956	956	956	0
414	20241125	130700	59727414	956	956	956	956	0
415	20241125	130600	59727414	956	956	956	956	0
416	20241125	130500	59727414	956	956	956	956	5828
417	20241125	130400	54155846	956	956	956	956	0
418	20241125	130300	54155846	956	956	956	956	0
419	20241125	130200	54155846	956	956	956	956	0
420	20241125	130100	54155846	956	956	956	956	0
421	20241125	130000	54155846	956	956	956	956	0
422	20241125	125900	54155846	956	956	956	956	0
423	20241125	125800	54155846	956	956	956	956	1
424	20241125	125700	54154890	956	956	956	956	10
425	20241125	125600	54145330	956	956	956	956	0
426	20241125	125500	54145330	956	956	956	956	411
427	20241125	125400	53752414	956	956	956	956	0
428	20241125	125300	53752414	956	950	956	950	1670
429	20241125	125200	52164548	951	951	951	951	0
430	20241125	125100	52164548	951	951	951	951	0
431	20241125	125000	52164548	951	951	951	951	0
432	20241125	124900	52164548	951	951	951	951	0
433	20241125	124800	52164548	951	951	951	951	0
434	20241125	124700	52164548	951	951	951	951	0
435	20241125	124600	52164548	951	951	951	951	0
436	20241125	124500	52164548	951	951	951	951	0
437	20241125	124400	52164548	951	951	951	951	0
438	20241125	124300	52164548	951	951	951	951	0
439	20241125	124200	52164548	951	951	951	951	0
440	20241125	124100	52164548	951	951	951	951	0
441	20241125	124000	52164548	951	951	951	951	0
442	20241125	123900	52164548	951	951	951	951	0
443	20241125	123800	52164548	951	951	951	951	2000
444	20241125	123700	50262548	951	951	951	951	10
445	20241125	123600	50253038	940	940	940	940	0
446	20241125	123500	50253038	940	940	940	940	0
447	20241125	123400	50253038	940	940	940	940	0
448	20241125	123300	50253038	940	940	940	940	0
449	20241125	123200	50253038	940	940	940	940	0
450	20241125	123100	50253038	940	940	940	940	0
451	20241125	123000	50253038	940	940	940	940	0
452	20241125	122900	50253038	940	940	940	940	0
453	20241125	122800	50253038	940	940	940	940	2
454	20241125	122700	50251158	951	951	951	951	0
455	20241125	122600	50251158	951	951	951	951	0
456	20241125	122500	50251158	951	944	951	944	933
457	20241125	122400	49370322	944	944	944	944	0
458	20241125	122300	49370322	944	944	944	944	0
459	20241125	122200	49370322	944	944	944	944	0
460	20241125	122100	49370322	944	944	944	944	1
461	20241125	122000	49369378	944	944	944	944	0
462	20241125	121900	49369378	944	944	944	944	0
463	20241125	121800	49369378	944	944	944	944	0
464	20241125	121700	49369378	944	944	944	944	25
465	20241125	121600	49345778	944	944	944	944	0
466	20241125	121500	49345778	944	945	945	944	176
467	20241125	121400	49179459	945	945	945	945	0
468	20241125	121300	49179459	945	945	945	945	0
469	20241125	121200	49179459	945	945	945	945	0
470	20241125	121100	49179459	945	945	945	945	0
471	20241125	121000	49179459	945	945	945	945	0
472	20241125	120900	49179459	945	945	945	945	0
473	20241125	120800	49179459	945	945	945	945	0
474	20241125	120700	49179459	945	945	945	945	0
475	20241125	120600	49179459	945	945	945	945	0
476	20241125	120500	49179459	945	945	945	945	0
477	20241125	120400	49179459	945	945	945	945	375
478	20241125	120300	48825084	945	945	945	945	11
479	20241125	120200	48814689	951	951	951	951	0
480	20241125	120100	48814689	951	951	951	951	0
481	20241125	120000	48814689	951	951	951	951	0
482	20241125	115900	48814689	951	951	951	951	0
483	20241125	115800	48814689	951	951	951	951	0
484	20241125	115700	48814689	951	951	951	951	0
485	20241125	115600	48814689	951	951	951	951	100
486	20241125	115500	48719589	951	951	951	951	0
487	20241125	115400	48719589	951	951	951	951	0
488	20241125	115300	48719589	951	951	951	951	0
489	20241125	115200	48719589	951	951	951	951	5
490	20241125	115100	48714834	949	949	949	949	0
491	20241125	115000	48714834	949	949	949	949	84
492	20241125	114900	48635118	949	951	951	949	13
493	20241125	114800	48622757	951	951	951	951	0
494	20241125	114700	48622757	951	951	951	951	0
495	20241125	114600	48622757	951	951	951	951	0
496	20241125	114500	48622757	951	951	951	951	0
497	20241125	114400	48622757	951	951	951	951	0
498	20241125	114300	48622757	951	951	951	951	0
499	20241125	114200	48622757	951	951	951	951	0
500	20241125	114100	48622757	951	951	951	951	0
501	20241125	114000	48622757	951	951	951	951	0
502	20241125	113900	48622757	951	951	951	951	0
503	20241125	113800	48622757	951	951	951	951	1
504	20241125	113700	48621806	945	945	945	945	0
505	20241125	113600	48621806	945	945	945	945	0
506	20241125	113500	48621806	945	945	945	945	0
507	20241125	113400	48621806	945	945	945	945	10
508	20241125	113300	48612356	945	947	947	945	2
509	20241125	113200	48610464	951	951	951	951	0
510	20241125	113100	48610464	951	951	951	951	13
511	20241125	113000	48598101	945	943	947	940	8
512	20241125	112900	48590556	951	951	951	951	0
513	20241125	112800	48590556	951	951	951	951	0
514	20241125	112700	48590556	951	951	951	951	0
515	20241125	112600	48590556	951	951	951	951	2603
516	20241125	112500	46115103	951	951	951	951	2115
517	20241125	112400	44103738	951	951	951	951	0
518	20241125	112300	44103738	951	951	951	951	0
519	20241125	112200	44103738	951	951	951	951	0
520	20241125	112100	44103738	951	951	951	951	33
521	20241125	112000	44072355	943	943	943	943	1
522	20241125	111900	44071412	951	951	951	951	0
523	20241125	111800	44071412	951	949	951	949	366
524	20241125	111700	43724050	949	948	949	948	33
525	20241125	111600	43692736	929	939	949	929	179
526	20241125	111500	43523124	928	931	948	928	1190
527	20241125	111400	42410876	935	935	935	935	0
528	20241125	111300	42410876	935	935	935	935	0
529	20241125	111200	42410876	935	935	935	935	0
530	20241125	111100	42410876	935	935	935	935	0
531	20241125	111000	42410876	935	935	935	935	0
532	20241125	110900	42410876	935	935	935	935	0
533	20241125	110800	42410876	935	935	935	935	0
534	20241125	110700	42410876	935	935	935	935	0
535	20241125	110600	42410876	935	935	935	935	0
536	20241125	110500	42410876	935	935	935	935	0
537	20241125	110400	42410876	935	935	935	935	0
538	20241125	110300	42410876	935	935	935	935	0
539	20241125	110200	42410876	935	935	935	935	436
540	20241125	110100	42003216	935	940	940	935	3769
541	20241125	110000	38476818	940	940	940	940	0
542	20241125	105900	38476818	940	940	940	940	0
543	20241125	105800	38476818	940	940	940	940	0
544	20241125	105700	38476818	940	940	940	940	0
545	20241125	105600	38476818	940	940	940	940	0
546	20241125	105500	38476818	940	950	950	940	13
547	20241125	105400	38464498	938	938	938	938	0
548	20241125	105300	38464498	938	939	939	938	2
549	20241125	105200	38462621	952	952	952	952	0
550	20241125	105100	38462621	952	952	952	952	0
551	20241125	105000	38462621	952	952	952	952	0
552	20241125	104900	38462621	952	952	952	952	0
553	20241125	104800	38462621	952	952	952	952	4
554	20241125	104700	38458813	952	951	952	951	11
555	20241125	104600	38448343	938	938	938	938	0
556	20241125	104500	38448343	938	951	952	938	13
557	20241125	104400	38436011	938	939	939	938	6
558	20241125	104300	38430380	952	952	952	952	0
559	20241125	104200	38430380	952	952	952	952	0
560	20241125	104100	38430380	952	952	952	952	0
561	20241125	104000	38430380	952	946	952	946	8664
562	20241125	103900	30190236	946	945	946	945	100
563	20241125	103800	30095679	932	932	932	932	43
564	20241125	103700	30055603	940	940	940	940	0
565	20241125	103600	30055603	940	940	940	940	0
566	20241125	103500	30055603	940	940	940	940	0
567	20241125	103400	30055603	940	940	940	940	0
568	20241125	103300	30055603	940	940	940	940	0
569	20241125	103200	30055603	940	940	940	940	0
570	20241125	103100	30055603	940	940	940	940	1
571	20241125	103000	30054663	940	940	940	940	0
572	20241125	102900	30054663	940	940	940	940	0
573	20241125	102800	30054663	940	939	940	939	357
574	20241125	102700	29719390	939	939	939	939	0
575	20241125	102600	29719390	939	939	939	939	3
576	20241125	102500	29716573	939	939	939	939	14
577	20241125	102400	29703427	935	935	935	935	0
578	20241125	102300	29703427	935	934	935	934	220
579	20241125	102200	29497940	925	925	925	925	11
580	20241125	102100	29487765	934	934	934	934	0
581	20241125	102000	29487765	934	934	934	934	0
582	20241125	101900	29487765	934	934	934	934	0
583	20241125	101800	29487765	934	934	934	934	1
584	20241125	101700	29486831	925	925	925	925	0
585	20241125	101600	29486831	925	925	925	925	12
586	20241125	101500	29475731	925	930	930	925	1000
587	20241125	101400	28549312	949	949	949	949	0
588	20241125	101300	28549312	949	949	949	949	0
589	20241125	101200	28549312	949	949	949	949	0
590	20241125	101100	28549312	949	949	949	949	0
591	20241125	101000	28549312	949	949	949	949	0
592	20241125	100900	28549312	949	949	949	949	0
593	20241125	100800	28549312	949	940	949	940	1000
594	20241125	100700	27601418	952	952	952	952	0
595	20241125	100600	27601418	952	952	952	952	0
596	20241125	100500	27601418	952	952	952	952	0
597	20241125	100400	27601418	952	952	952	952	0
598	20241125	100300	27601418	952	952	952	952	0
599	20241125	100200	27601418	952	952	952	952	0
600	20241125	100100	27601418	952	952	952	952	0
601	20241125	100000	27601418	952	943	952	943	813
602	20241125	095900	26833728	944	944	944	944	0
603	20241125	095800	26833728	944	938	944	938	501
604	20241125	095700	26363117	932	932	932	932	359
605	20241125	095600	26028529	940	940	940	940	0
606	20241125	095500	26028529	940	940	940	940	1
607	20241125	095400	26027589	932	932	932	932	493
608	20241125	095300	25568113	932	932	932	932	15904
609	20241125	095200	10745585	933	935	935	933	1122
610	20241125	095100	9698335	934	937	937	934	2691
611	20241125	095000	7180593	937	937	937	937	483
612	20241125	094900	6728022	954	954	954	954	0
613	20241125	094800	6728022	954	953	954	953	333
614	20241125	094700	6410658	954	954	954	954	0
615	20241125	094600	6410658	954	954	954	954	0
616	20241125	094500	6410658	954	954	954	954	0
617	20241125	094400	6410658	954	954	954	954	0
618	20241125	094300	6410658	954	954	954	954	0
619	20241125	094200	6410658	954	951	954	951	1300
620	20241125	094100	5173735	935	935	935	935	0
621	20241125	094000	5173735	935	935	935	935	0
622	20241125	093900	5173735	935	935	935	935	31
623	20241125	093800	5144750	956	956	956	956	0
624	20241125	093700	5144750	956	956	956	956	0
625	20241125	093600	5144750	956	956	956	956	0
626	20241125	093500	5144750	956	956	956	956	83
627	20241125	093400	5065402	958	958	958	958	0
628	20241125	093300	5065402	958	958	958	958	0
629	20241125	093200	5065402	958	958	958	958	0
630	20241125	093100	5065402	958	937	958	937	229
631	20241125	093000	4846440	959	959	959	959	0
632	20241125	092900	4846440	959	959	959	959	0
633	20241125	092800	4846440	959	959	959	959	0
634	20241125	092700	4846440	959	959	959	959	0
635	20241125	092600	4846440	959	959	959	959	0
636	20241125	092500	4846440	959	959	959	959	1
637	20241125	092400	4845481	936	936	936	936	1
638	20241125	092300	4844545	960	960	960	960	0
639	20241125	092200	4844545	960	960	960	960	0
640	20241125	092100	4844545	960	935	960	935	589
641	20241125	092000	4285740	962	962	962	962	0
642	20241125	091900	4285740	962	962	962	962	0
643	20241125	091800	4285740	962	962	962	962	0
644	20241125	091700	4285740	962	962	962	962	0
645	20241125	091600	4285740	962	962	962	962	0
646	20241125	091500	4285740	962	962	962	962	0
647	20241125	091400	4285740	962	962	963	932	3370
648	20241125	091300	1135755	962	962	962	962	0
649	20241125	091200	1135755	962	963	963	962	22
650	20241125	091100	1114573	963	963	963	963	37
651	20241125	091000	1078942	963	963	963	963	62
652	20241125	090900	1019236	963	961	963	961	233
653	20241125	090800	795258	961	926	961	926	201
654	20241125	090700	609097	963	963	963	963	0
655	20241125	090600	609097	963	938	963	938	527
656	20241125	090500	113500	938	938	938	938	0
657	20241125	090400	113500	938	938	938	938	0
658	20241125	090300	113500	938	938	938	938	5
659	20241125	090200	108810	938	938	938	938	0
660	20241125	090100	108810	938	938	938	938	101
661	20241125	090000	14072	938	938	938	938	14