KissMeData/131090/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	202500	26843783	858	858	858	858	131
3	20241125	202400	26843783	858	858	858	858	0
4	20241125	202300	26843783	858	858	858	858	0
5	20241125	202200	26843783	858	858	858	858	0
6	20241125	202100	26843783	858	858	858	858	0
7	20241125	202000	26843783	858	858	858	858	0
8	20241125	201900	26843783	858	858	858	858	0
9	20241125	201800	26843783	858	858	858	858	0
10	20241125	201700	26843783	858	858	858	858	0
11	20241125	201600	26843783	858	858	858	858	0
12	20241125	201500	26843783	858	858	858	858	0
13	20241125	201400	26843783	858	858	858	858	0
14	20241125	201300	26843783	858	858	858	858	0
15	20241125	201200	26843783	858	858	858	858	0
16	20241125	201100	26843783	858	858	858	858	0
17	20241125	201000	26843783	858	858	858	858	0
18	20241125	200900	26843783	858	858	858	858	0
19	20241125	200800	26843783	858	858	858	858	0
20	20241125	200700	26843783	858	858	858	858	0
21	20241125	200600	26843783	858	858	858	858	0
22	20241125	200500	26843783	858	858	858	858	0
23	20241125	200400	26843783	858	858	858	858	0
24	20241125	200300	26843783	858	858	858	858	0
25	20241125	200200	26843783	858	858	858	858	0
26	20241125	200100	26843783	858	858	858	858	0
27	20241125	200000	26843783	858	858	858	858	0
28	20241125	195900	26843783	858	858	858	858	0
29	20241125	195800	26843783	858	858	858	858	0
30	20241125	195700	26843783	858	858	858	858	0
31	20241125	195600	26843783	858	858	858	858	0
32	20241125	195500	26843783	858	858	858	858	131
33	20241125	195400	26843783	858	858	858	858	0
34	20241125	195300	26843783	858	858	858	858	0
35	20241125	195200	26843783	858	858	858	858	0
36	20241125	195100	26843783	858	858	858	858	0
37	20241125	195000	26843783	858	858	858	858	0
38	20241125	194900	26843783	858	858	858	858	0
39	20241125	194800	26843783	858	858	858	858	0
40	20241125	194700	26843783	858	858	858	858	0
41	20241125	194600	26843783	858	858	858	858	0
42	20241125	194500	26843783	858	858	858	858	0
43	20241125	194400	26843783	858	858	858	858	0
44	20241125	194300	26843783	858	858	858	858	0
45	20241125	194200	26843783	858	858	858	858	0
46	20241125	194100	26843783	858	858	858	858	0
47	20241125	194000	26843783	858	858	858	858	0
48	20241125	193900	26843783	858	858	858	858	0
49	20241125	193800	26843783	858	858	858	858	0
50	20241125	193700	26843783	858	858	858	858	0
51	20241125	193600	26843783	858	858	858	858	0
52	20241125	193500	26843783	858	858	858	858	0
53	20241125	193400	26843783	858	858	858	858	0
54	20241125	193300	26843783	858	858	858	858	0
55	20241125	193200	26843783	858	858	858	858	0
56	20241125	193100	26843783	858	858	858	858	0
57	20241125	193000	26843783	858	858	858	858	0
58	20241125	192900	26843783	858	858	858	858	0
59	20241125	192800	26843783	858	858	858	858	0
60	20241125	192700	26843783	858	858	858	858	0
61	20241125	192600	26843783	858	858	858	858	0
62	20241125	192500	26843783	858	858	858	858	131
63	20241125	192400	26843783	858	858	858	858	0
64	20241125	192300	26843783	858	858	858	858	0
65	20241125	192200	26843783	858	858	858	858	0
66	20241125	192100	26843783	858	858	858	858	0
67	20241125	192000	26843783	858	858	858	858	0
68	20241125	191900	26843783	858	858	858	858	0
69	20241125	191800	26843783	858	858	858	858	0
70	20241125	191700	26843783	858	858	858	858	0
71	20241125	191600	26843783	858	858	858	858	0
72	20241125	191500	26843783	858	858	858	858	0
73	20241125	191400	26843783	858	858	858	858	0
74	20241125	191300	26843783	858	858	858	858	0
75	20241125	191200	26843783	858	858	858	858	0
76	20241125	191100	26843783	858	858	858	858	0
77	20241125	191000	26843783	858	858	858	858	0
78	20241125	190900	26843783	858	858	858	858	0
79	20241125	190800	26843783	858	858	858	858	0
80	20241125	190700	26843783	858	858	858	858	0
81	20241125	190600	26843783	858	858	858	858	0
82	20241125	190500	26843783	858	858	858	858	0
83	20241125	190400	26843783	858	858	858	858	0
84	20241125	190300	26843783	858	858	858	858	0
85	20241125	190200	26843783	858	858	858	858	0
86	20241125	190100	26843783	858	858	858	858	0
87	20241125	190000	26843783	858	858	858	858	0
88	20241125	185900	26843783	858	858	858	858	0
89	20241125	185800	26843783	858	858	858	858	0
90	20241125	185700	26843783	858	858	858	858	0
91	20241125	185600	26843783	858	858	858	858	0
92	20241125	185500	26843783	858	858	858	858	131
93	20241125	185400	26843783	858	858	858	858	0
94	20241125	185300	26843783	858	858	858	858	0
95	20241125	185200	26843783	858	858	858	858	0
96	20241125	185100	26843783	858	858	858	858	0
97	20241125	185000	26843783	858	858	858	858	0
98	20241125	184900	26843783	858	858	858	858	0
99	20241125	184800	26843783	858	858	858	858	0
100	20241125	184700	26843783	858	858	858	858	0
101	20241125	184600	26843783	858	858	858	858	0
102	20241125	184500	26843783	858	858	858	858	0
103	20241125	184400	26843783	858	858	858	858	0
104	20241125	184300	26843783	858	858	858	858	0
105	20241125	184200	26843783	858	858	858	858	0
106	20241125	184100	26843783	858	858	858	858	0
107	20241125	184000	26843783	858	858	858	858	0
108	20241125	183900	26843783	858	858	858	858	0
109	20241125	183800	26843783	858	858	858	858	0
110	20241125	183700	26843783	858	858	858	858	0
111	20241125	183600	26843783	858	858	858	858	0
112	20241125	183500	26843783	858	858	858	858	0
113	20241125	183400	26843783	858	858	858	858	0
114	20241125	183300	26843783	858	858	858	858	0
115	20241125	183200	26843783	858	858	858	858	0
116	20241125	183100	26843783	858	858	858	858	0
117	20241125	183000	26843783	858	858	858	858	0
118	20241125	182900	26843783	858	858	858	858	0
119	20241125	182800	26843783	858	858	858	858	0
120	20241125	182700	26843783	858	858	858	858	0
121	20241125	182600	26843783	858	858	858	858	0
122	20241125	182500	26843783	858	858	858	858	131
123	20241125	182400	26843783	858	858	858	858	0
124	20241125	182300	26843783	858	858	858	858	0
125	20241125	182200	26843783	858	858	858	858	0
126	20241125	182100	26843783	858	858	858	858	0
127	20241125	182000	26843783	858	858	858	858	0
128	20241125	181900	26843783	858	858	858	858	0
129	20241125	181800	26843783	858	858	858	858	0
130	20241125	181700	26843783	858	858	858	858	0
131	20241125	181600	26843783	858	858	858	858	0
132	20241125	181500	26843783	858	858	858	858	0
133	20241125	181400	26843783	858	858	858	858	0
134	20241125	181300	26843783	858	858	858	858	0
135	20241125	181200	26843783	858	858	858	858	0
136	20241125	181100	26843783	858	858	858	858	0
137	20241125	181000	26843783	858	858	858	858	0
138	20241125	180900	26843783	858	858	858	858	0
139	20241125	180800	26843783	858	858	858	858	0
140	20241125	180700	26843783	858	858	858	858	0
141	20241125	180600	26843783	858	858	858	858	0
142	20241125	180500	26843783	858	858	858	858	0
143	20241125	180400	26843783	858	858	858	858	0
144	20241125	180300	26843783	858	858	858	858	0
145	20241125	180200	26843783	858	858	858	858	0
146	20241125	180100	26843783	858	858	858	858	0
147	20241125	180000	26843783	858	858	858	858	0
148	20241125	175900	26843783	858	858	858	858	0
149	20241125	175800	26843783	858	858	858	858	0
150	20241125	175700	26843783	858	858	858	858	0
151	20241125	175600	26843783	858	858	858	858	0
152	20241125	175500	26843783	858	858	858	858	131
153	20241125	175400	26843783	858	858	858	858	0
154	20241125	175300	26843783	858	858	858	858	0
155	20241125	175200	26843783	858	858	858	858	0
156	20241125	175100	26843783	858	858	858	858	0
157	20241125	175000	26843783	858	858	858	858	0
158	20241125	174900	26843783	858	858	858	858	0
159	20241125	174800	26843783	858	858	858	858	0
160	20241125	174700	26843783	858	858	858	858	0
161	20241125	174600	26843783	858	858	858	858	0
162	20241125	174500	26843783	858	858	858	858	0
163	20241125	174400	26843783	858	858	858	858	0
164	20241125	174300	26843783	858	858	858	858	0
165	20241125	174200	26843783	858	858	858	858	0
166	20241125	174100	26843783	858	858	858	858	0
167	20241125	174000	26843783	858	858	858	858	0
168	20241125	173900	26843783	858	858	858	858	0
169	20241125	173800	26843783	858	858	858	858	0
170	20241125	173700	26843783	858	858	858	858	0
171	20241125	173600	26843783	858	858	858	858	0
172	20241125	173500	26843783	858	858	858	858	0
173	20241125	173400	26843783	858	858	858	858	0
174	20241125	173300	26843783	858	858	858	858	0
175	20241125	173200	26843783	858	858	858	858	0
176	20241125	173100	26843783	858	858	858	858	0
177	20241125	173000	26843783	858	858	858	858	0
178	20241125	172900	26843783	858	858	858	858	0
179	20241125	172800	26843783	858	858	858	858	0
180	20241125	172700	26843783	858	858	858	858	0
181	20241125	172600	26843783	858	858	858	858	0
182	20241125	172500	26843783	858	858	858	858	131
183	20241125	172400	26843783	858	858	858	858	0
184	20241125	172300	26843783	858	858	858	858	0
185	20241125	172200	26843783	858	858	858	858	0
186	20241125	172100	26843783	858	858	858	858	0
187	20241125	172000	26843783	858	858	858	858	0
188	20241125	171900	26843783	858	858	858	858	0
189	20241125	171800	26843783	858	858	858	858	0
190	20241125	171700	26843783	858	858	858	858	0
191	20241125	171600	26843783	858	858	858	858	0
192	20241125	171500	26843783	858	858	858	858	0
193	20241125	171400	26843783	858	858	858	858	0
194	20241125	171300	26843783	858	858	858	858	0
195	20241125	171200	26843783	858	858	858	858	0
196	20241125	171100	26843783	858	858	858	858	0
197	20241125	171000	26843783	858	858	858	858	0
198	20241125	170900	26843783	858	858	858	858	0
199	20241125	170800	26843783	858	858	858	858	0
200	20241125	170700	26843783	858	858	858	858	0
201	20241125	170600	26843783	858	858	858	858	0
202	20241125	170500	26843783	858	858	858	858	0
203	20241125	170400	26843783	858	858	858	858	0
204	20241125	170300	26843783	858	858	858	858	0
205	20241125	170200	26843783	858	858	858	858	0
206	20241125	170100	26843783	858	858	858	858	0
207	20241125	170000	26843783	858	858	858	858	0
208	20241125	165900	26843783	858	858	858	858	0
209	20241125	165800	26843783	858	858	858	858	0
210	20241125	165700	26843783	858	858	858	858	0
211	20241125	165600	26843783	858	858	858	858	0
212	20241125	165500	26843783	858	858	858	858	131
213	20241125	165400	26843783	858	858	858	858	0
214	20241125	165300	26843783	858	858	858	858	0
215	20241125	165200	26843783	858	858	858	858	0
216	20241125	165100	26843783	858	858	858	858	0
217	20241125	165000	26843783	858	858	858	858	0
218	20241125	164900	26843783	858	858	858	858	0
219	20241125	164800	26843783	858	858	858	858	0
220	20241125	164700	26843783	858	858	858	858	0
221	20241125	164600	26843783	858	858	858	858	0
222	20241125	164500	26843783	858	858	858	858	0
223	20241125	164400	26843783	858	858	858	858	0
224	20241125	164300	26843783	858	858	858	858	0
225	20241125	164200	26843783	858	858	858	858	0
226	20241125	164100	26843783	858	858	858	858	0
227	20241125	164000	26843783	858	858	858	858	0
228	20241125	163900	26843783	858	858	858	858	0
229	20241125	163800	26843783	858	858	858	858	0
230	20241125	163700	26843783	858	858	858	858	0
231	20241125	163600	26843783	858	858	858	858	0
232	20241125	163500	26843783	858	858	858	858	0
233	20241125	163400	26843783	858	858	858	858	0
234	20241125	163300	26843783	858	858	858	858	0
235	20241125	163200	26843783	858	858	858	858	0
236	20241125	163100	26843783	858	858	858	858	0
237	20241125	163000	26843783	858	858	858	858	0
238	20241125	162900	26843783	858	858	858	858	0
239	20241125	162800	26843783	858	858	858	858	0
240	20241125	162700	26843783	858	858	858	858	0
241	20241125	162600	26843783	858	858	858	858	0
242	20241125	162500	26843783	858	858	858	858	131
243	20241125	162400	26843783	858	858	858	858	0
244	20241125	162300	26843783	858	858	858	858	0
245	20241125	162200	26843783	858	858	858	858	0
246	20241125	162100	26843783	858	858	858	858	0
247	20241125	162000	26843783	858	858	858	858	0
248	20241125	161900	26843783	858	858	858	858	0
249	20241125	161800	26843783	858	858	858	858	0
250	20241125	161700	26843783	858	858	858	858	0
251	20241125	161600	26843783	858	858	858	858	0
252	20241125	161500	26843783	858	858	858	858	0
253	20241125	161400	26843783	858	858	858	858	0
254	20241125	161300	26843783	858	858	858	858	0
255	20241125	161200	26843783	858	858	858	858	0
256	20241125	161100	26843783	858	858	858	858	0
257	20241125	161000	26843783	858	858	858	858	0
258	20241125	160900	26843783	858	858	858	858	0
259	20241125	160800	26843783	858	858	858	858	0
260	20241125	160700	26843783	858	858	858	858	0
261	20241125	160600	26843783	858	858	858	858	0
262	20241125	160500	26843783	858	858	858	858	0
263	20241125	160400	26843783	858	858	858	858	0
264	20241125	160300	26843783	858	858	858	858	0
265	20241125	160200	26843783	858	858	858	858	0
266	20241125	160100	26843783	858	858	858	858	0
267	20241125	160000	26843783	858	858	858	858	0
268	20241125	155900	26843783	858	858	858	858	0
269	20241125	155800	26843783	858	858	858	858	0
270	20241125	155700	26843783	858	858	858	858	0
271	20241125	155600	26843783	858	858	858	858	0
272	20241125	155500	26843783	858	858	858	858	131
273	20241125	155400	26843783	858	858	858	858	0
274	20241125	155300	26843783	858	858	858	858	0
275	20241125	155200	26843783	858	858	858	858	0
276	20241125	155100	26843783	858	858	858	858	0
277	20241125	155000	26843783	858	858	858	858	0
278	20241125	154900	26843783	858	858	858	858	0
279	20241125	154800	26843783	858	858	858	858	0
280	20241125	154700	26843783	858	858	858	858	0
281	20241125	154600	26843783	858	858	858	858	0
282	20241125	154500	26843783	858	858	858	858	0
283	20241125	154400	26843783	858	858	858	858	0
284	20241125	154300	26843783	858	858	858	858	0
285	20241125	154200	26843783	858	858	858	858	0
286	20241125	154100	26843783	858	858	858	858	0
287	20241125	154000	26843783	858	858	858	858	0
288	20241125	153900	26843783	858	858	858	858	0
289	20241125	153800	26843783	858	858	858	858	0
290	20241125	153700	26843783	858	858	858	858	0
291	20241125	153600	26843783	858	858	858	858	0
292	20241125	153500	26843783	858	858	858	858	0
293	20241125	153400	26843783	858	858	858	858	0
294	20241125	153300	26843783	858	858	858	858	0
295	20241125	153200	26843783	858	858	858	858	0
296	20241125	153100	26843783	858	858	858	858	0
297	20241125	153000	26843783	858	858	858	858	131
298	20241125	152900	26731385	858	858	858	858	0
299	20241125	152800	26731385	858	858	858	858	0
300	20241125	152700	26731385	858	858	858	858	0
301	20241125	152600	26731385	858	858	858	858	0
302	20241125	152500	26731385	858	858	858	858	0
303	20241125	152400	26731385	858	858	858	858	0
304	20241125	152300	26731385	858	858	858	858	0
305	20241125	152200	26731385	858	858	858	858	0
306	20241125	152100	26731385	858	858	858	858	0
307	20241125	152000	26731385	858	858	858	858	0
308	20241125	151900	26731385	858	858	858	858	27
309	20241125	151800	26708219	859	859	859	859	0
310	20241125	151700	26708219	859	859	859	859	0
311	20241125	151600	26708219	859	859	859	859	0
312	20241125	151500	26708219	859	859	859	859	182
313	20241125	151400	26551881	859	859	859	859	0
314	20241125	151300	26551881	859	860	860	859	5
315	20241125	151200	26547584	860	860	860	860	0
316	20241125	151100	26547584	860	860	860	860	0
317	20241125	151000	26547584	860	860	860	860	10
318	20241125	150900	26538984	860	860	860	860	0
319	20241125	150800	26538984	860	860	860	860	1
320	20241125	150700	26538124	860	860	860	860	0
321	20241125	150600	26538124	860	860	860	860	0
322	20241125	150500	26538124	860	860	860	860	0
323	20241125	150400	26538124	860	860	860	860	0
324	20241125	150300	26538124	860	860	860	860	0
325	20241125	150200	26538124	860	860	860	860	0
326	20241125	150100	26538124	860	860	860	860	0
327	20241125	150000	26538124	860	860	860	860	0
328	20241125	145900	26538124	860	860	860	860	20
329	20241125	145800	26520924	860	860	860	860	0
330	20241125	145700	26520924	860	860	860	860	0
331	20241125	145600	26520924	860	860	860	860	200
332	20241125	145500	26348924	860	860	860	860	30
333	20241125	145400	26323124	860	860	860	860	1162
334	20241125	145300	25323804	860	860	860	860	0
335	20241125	145200	25323804	860	860	860	860	0
336	20241125	145100	25323804	860	860	860	860	0
337	20241125	145000	25323804	860	860	860	860	0
338	20241125	144900	25323804	860	860	860	860	0
339	20241125	144800	25323804	860	860	860	860	0
340	20241125	144700	25323804	860	860	860	860	0
341	20241125	144600	25323804	860	860	860	860	0
342	20241125	144500	25323804	860	860	860	860	0
343	20241125	144400	25323804	860	860	860	860	0
344	20241125	144300	25323804	860	860	860	860	0
345	20241125	144200	25323804	860	860	860	860	2
346	20241125	144100	25322084	860	860	860	860	0
347	20241125	144000	25322084	860	860	860	860	0
348	20241125	143900	25322084	860	859	860	859	2
349	20241125	143800	25320365	860	860	860	860	0
350	20241125	143700	25320365	860	860	860	860	0
351	20241125	143600	25320365	860	860	860	860	0
352	20241125	143500	25320365	860	860	860	860	0
353	20241125	143400	25320365	860	860	860	860	0
354	20241125	143300	25320365	860	860	860	860	0
355	20241125	143200	25320365	860	860	860	860	0
356	20241125	143100	25320365	860	860	860	860	0
357	20241125	143000	25320365	860	860	860	860	100
358	20241125	142900	25234365	860	860	860	860	200
359	20241125	142800	25062365	860	860	860	860	1
360	20241125	142700	25061505	859	859	859	859	0
361	20241125	142600	25061505	859	859	859	859	0
362	20241125	142500	25061505	859	859	859	859	1
363	20241125	142400	25060646	860	860	860	860	50
364	20241125	142300	25017646	860	860	860	860	100
365	20241125	142200	24931646	860	860	860	860	50
366	20241125	142100	24888646	860	860	860	860	50
367	20241125	142000	24845646	860	860	860	860	100
368	20241125	141900	24759646	860	860	860	860	50
369	20241125	141800	24716646	860	860	860	860	50
370	20241125	141700	24673646	860	860	860	860	150
371	20241125	141600	24544646	860	860	860	860	68
372	20241125	141500	24486166	860	860	860	860	51
373	20241125	141400	24442306	859	859	859	859	272
374	20241125	141300	24208658	859	859	859	859	0
375	20241125	141200	24208658	859	859	859	859	0
376	20241125	141100	24208658	859	859	859	859	0
377	20241125	141000	24208658	859	860	860	859	52
378	20241125	140900	24163940	860	860	860	860	52
379	20241125	140800	24119220	859	860	860	859	66
380	20241125	140700	24062476	860	859	860	859	44
381	20241125	140600	24024678	859	859	859	859	98
382	20241125	140500	23940496	859	859	859	859	100
383	20241125	140400	23854596	859	859	859	859	50
384	20241125	140300	23811646	859	859	859	859	50
385	20241125	140200	23768696	859	859	859	859	102
386	20241125	140100	23681078	859	859	859	859	50
387	20241125	140000	23638128	859	859	859	859	50
388	20241125	135900	23595178	859	859	859	859	100
389	20241125	135800	23509278	859	859	859	859	50
390	20241125	135700	23466328	859	859	859	859	50
391	20241125	135600	23423378	859	859	859	859	100
392	20241125	135500	23337478	859	859	859	859	50
393	20241125	135400	23294528	859	859	859	859	50
394	20241125	135300	23251578	859	859	859	859	102
395	20241125	135200	23163960	859	859	859	859	82
396	20241125	135100	23093522	859	859	859	859	50
397	20241125	135000	23050572	859	859	859	859	100
398	20241125	134900	22964672	859	859	859	859	100
399	20241125	134800	22878772	859	859	859	859	100
400	20241125	134700	22792872	859	859	859	859	451
401	20241125	134600	22405463	858	858	858	858	0
402	20241125	134500	22405463	858	858	858	858	0
403	20241125	134400	22405463	858	858	858	858	0
404	20241125	134300	22405463	858	858	858	858	0
405	20241125	134200	22405463	858	858	858	858	0
406	20241125	134100	22405463	858	858	858	858	0
407	20241125	134000	22405463	858	858	858	858	1
408	20241125	133900	22404605	859	859	859	859	50
409	20241125	133800	22361655	859	859	859	859	50
410	20241125	133700	22318705	859	859	859	859	100
411	20241125	133600	22232805	859	859	859	859	50
412	20241125	133500	22189855	859	859	859	859	50
413	20241125	133400	22146905	859	859	859	859	100
414	20241125	133300	22061005	859	859	859	859	50
415	20241125	133200	22018055	859	859	859	859	50
416	20241125	133100	21975105	859	859	859	859	100
417	20241125	133000	21889205	859	859	859	859	50
418	20241125	132900	21846255	859	859	859	859	50
419	20241125	132800	21803305	859	859	859	859	100
420	20241125	132700	21717405	859	859	859	859	350
421	20241125	132600	21416755	859	859	859	859	50
422	20241125	132500	21373805	859	859	859	859	100
423	20241125	132400	21287905	859	859	859	859	50
424	20241125	132300	21244955	859	859	859	859	50
425	20241125	132200	21202005	859	859	859	859	100
426	20241125	132100	21116105	859	859	859	859	50
427	20241125	132000	21073155	859	859	859	859	50
428	20241125	131900	21030205	859	859	859	859	100
429	20241125	131800	20944305	859	859	859	859	52
430	20241125	131700	20899637	859	859	859	859	50
431	20241125	131600	20856687	859	859	859	859	100
432	20241125	131500	20770787	859	859	859	859	50
433	20241125	131400	20727837	859	859	859	859	50
434	20241125	131300	20684887	859	859	859	859	100
435	20241125	131200	20598987	859	859	859	859	50
436	20241125	131100	20556037	859	859	859	859	50
437	20241125	131000	20513087	859	859	859	859	100
438	20241125	130900	20427187	859	859	859	859	50
439	20241125	130800	20384237	859	859	859	859	50
440	20241125	130700	20341287	859	859	859	859	100
441	20241125	130600	20255387	859	859	859	859	50
442	20241125	130500	20212437	859	859	859	859	50
443	20241125	130400	20169487	859	859	859	859	100
444	20241125	130300	20083587	859	859	859	859	50
445	20241125	130200	20040637	859	859	859	859	50
446	20241125	130100	19997687	859	859	859	859	100
447	20241125	130000	19911787	859	859	859	859	50
448	20241125	125900	19868837	859	859	859	859	50
449	20241125	125800	19825887	859	859	859	859	150
450	20241125	125700	19697037	859	859	859	859	100
451	20241125	125600	19611137	859	859	859	859	51
452	20241125	125500	19567328	857	857	857	857	0
453	20241125	125400	19567328	857	857	859	857	51
454	20241125	125300	19523523	859	859	859	859	216
455	20241125	125200	19337979	859	859	859	859	635
456	20241125	125100	18792514	859	859	859	859	5
457	20241125	125000	18788219	858	859	859	858	569
458	20241125	124900	18299515	858	858	858	858	0
459	20241125	124800	18299515	858	858	858	858	1
460	20241125	124700	18298657	857	857	857	857	1
461	20241125	124600	18297800	854	854	854	854	0
462	20241125	124500	18297800	854	854	854	854	0
463	20241125	124400	18297800	854	854	854	854	0
464	20241125	124300	18297800	854	854	854	854	0
465	20241125	124200	18297800	854	854	854	854	0
466	20241125	124100	18297800	854	856	859	854	56
467	20241125	124000	18249727	859	856	859	856	50
468	20241125	123900	18206780	859	856	859	856	109
469	20241125	123800	18113161	859	856	859	856	52
470	20241125	123700	18068499	859	856	859	856	50
471	20241125	123600	18025552	859	856	859	856	100
472	20241125	123500	17939658	859	856	859	856	100
473	20241125	123400	17853761	859	856	859	856	100
474	20241125	123300	17767864	859	856	859	856	52
475	20241125	123200	17723202	855	855	855	855	0
476	20241125	123100	17723202	855	856	859	855	67
477	20241125	123000	17665715	859	856	859	856	102
478	20241125	122900	17578106	859	856	859	856	52
479	20241125	122800	17533444	859	856	859	856	50
480	20241125	122700	17490497	859	856	859	856	103
481	20241125	122600	17402081	858	856	858	856	50
482	20241125	122500	17359183	858	856	858	856	50
483	20241125	122400	17316285	858	858	858	856	1279
484	20241125	122300	16218907	858	858	858	858	50
485	20241125	122200	16176007	858	858	858	858	421
486	20241125	122100	15814789	857	857	857	857	650
487	20241125	122000	15257739	857	857	857	857	15
488	20241125	121900	15244884	856	856	856	856	0
489	20241125	121800	15244884	856	856	856	856	0
490	20241125	121700	15244884	856	856	856	856	0
491	20241125	121600	15244884	856	856	856	856	0
492	20241125	121500	15244884	856	856	856	856	0
493	20241125	121400	15244884	856	856	856	856	0
494	20241125	121300	15244884	856	856	856	856	0
495	20241125	121200	15244884	856	856	856	856	0
496	20241125	121100	15244884	856	856	856	856	0
497	20241125	121000	15244884	856	856	856	856	2
498	20241125	120900	15243172	857	857	857	857	200
499	20241125	120800	15071772	857	857	857	857	139
500	20241125	120700	14952649	857	857	857	857	8
501	20241125	120600	14945793	856	856	856	856	0
502	20241125	120500	14945793	856	856	856	856	12
503	20241125	120400	14935521	856	856	856	856	49
504	20241125	120300	14893577	856	856	856	856	100
505	20241125	120200	14807977	856	856	856	856	51
506	20241125	120100	14764321	856	856	857	856	56
507	20241125	120000	14716384	856	857	857	856	149
508	20241125	115900	14588790	857	856	857	856	2
509	20241125	115800	14587077	855	855	855	855	0
510	20241125	115700	14587077	855	855	855	855	0
511	20241125	115600	14587077	855	855	855	855	0
512	20241125	115500	14587077	855	855	855	855	0
513	20241125	115400	14587077	855	855	855	855	0
514	20241125	115300	14587077	855	855	855	855	0
515	20241125	115200	14587077	855	855	855	855	0
516	20241125	115100	14587077	855	855	855	855	0
517	20241125	115000	14587077	855	855	855	855	0
518	20241125	114900	14587077	855	855	855	855	0
519	20241125	114800	14587077	855	855	855	855	0
520	20241125	114700	14587077	855	855	855	855	0
521	20241125	114600	14587077	855	855	855	855	0
522	20241125	114500	14587077	855	855	855	855	0
523	20241125	114400	14587077	855	855	855	855	0
524	20241125	114300	14587077	855	855	855	855	1
525	20241125	114200	14586222	857	857	857	857	0
526	20241125	114100	14586222	857	857	857	857	0
527	20241125	114000	14586222	857	857	857	857	0
528	20241125	113900	14586222	857	855	857	855	2
529	20241125	113800	14584510	854	854	854	854	0
530	20241125	113700	14584510	854	854	854	854	0
531	20241125	113600	14584510	854	854	854	854	0
532	20241125	113500	14584510	854	854	854	854	0
533	20241125	113400	14584510	854	854	854	854	0
534	20241125	113300	14584510	854	854	854	854	1
535	20241125	113200	14583656	854	854	854	854	0
536	20241125	113100	14583656	854	854	854	854	1
537	20241125	113000	14582802	853	853	853	853	735
538	20241125	112900	13955847	853	853	853	853	0
539	20241125	112800	13955847	853	853	853	853	0
540	20241125	112700	13955847	853	853	853	853	0
541	20241125	112600	13955847	853	853	853	853	0
542	20241125	112500	13955847	853	853	853	853	0
543	20241125	112400	13955847	853	853	853	853	0
544	20241125	112300	13955847	853	853	853	853	0
545	20241125	112200	13955847	853	853	853	853	0
546	20241125	112100	13955847	853	853	853	853	0
547	20241125	112000	13955847	853	853	853	853	0
548	20241125	111900	13955847	853	853	853	853	0
549	20241125	111800	13955847	853	853	853	853	0
550	20241125	111700	13955847	853	853	853	853	209
551	20241125	111600	13777570	853	853	853	853	0
552	20241125	111500	13777570	853	853	853	853	50
553	20241125	111400	13734920	853	853	853	853	0
554	20241125	111300	13734920	853	853	853	853	0
555	20241125	111200	13734920	853	853	853	853	0
556	20241125	111100	13734920	853	853	853	853	0
557	20241125	111000	13734920	853	853	853	853	46
558	20241125	110900	13695682	853	853	853	853	0
559	20241125	110800	13695682	853	853	853	853	0
560	20241125	110700	13695682	853	853	853	853	0
561	20241125	110600	13695682	853	853	853	853	0
562	20241125	110500	13695682	853	853	853	853	0
563	20241125	110400	13695682	853	853	853	853	2
564	20241125	110300	13693976	852	852	852	852	0
565	20241125	110200	13693976	852	852	852	852	0
566	20241125	110100	13693976	852	852	852	852	0
567	20241125	110000	13693976	852	852	852	852	7
568	20241125	105900	13688012	852	852	852	852	0
569	20241125	105800	13688012	852	852	852	852	0
570	20241125	105700	13688012	852	852	852	852	12
571	20241125	105600	13677788	853	853	853	853	199
572	20241125	105500	13508041	853	853	853	853	0
573	20241125	105400	13508041	853	853	853	853	1
574	20241125	105300	13507188	852	852	852	852	9
575	20241125	105200	13499520	852	852	852	852	0
576	20241125	105100	13499520	852	852	852	852	0
577	20241125	105000	13499520	852	852	852	852	1
578	20241125	104900	13498668	850	850	850	850	0
579	20241125	104800	13498668	850	850	850	850	0
580	20241125	104700	13498668	850	850	850	850	0
581	20241125	104600	13498668	850	850	850	850	0
582	20241125	104500	13498668	850	850	850	850	0
583	20241125	104400	13498668	850	851	851	850	90
584	20241125	104300	13422167	850	850	850	850	0
585	20241125	104200	13422167	850	850	850	850	0
586	20241125	104100	13422167	850	850	850	850	0
587	20241125	104000	13422167	850	850	850	850	0
588	20241125	103900	13422167	850	850	850	850	0
589	20241125	103800	13422167	850	852	852	850	671
590	20241125	103700	12851637	857	857	857	857	0
591	20241125	103600	12851637	857	853	857	853	4
592	20241125	103500	12848213	854	854	854	854	0
593	20241125	103400	12848213	854	854	854	854	0
594	20241125	103300	12848213	854	854	854	854	0
595	20241125	103200	12848213	854	854	854	854	0
596	20241125	103100	12848213	854	854	854	854	2
597	20241125	103000	12846505	854	854	854	854	1
598	20241125	102900	12845651	850	850	850	850	0
599	20241125	102800	12845651	850	850	850	850	0
600	20241125	102700	12845651	850	850	850	850	0
601	20241125	102600	12845651	850	850	850	850	0
602	20241125	102500	12845651	850	850	850	850	23
603	20241125	102400	12826101	851	851	851	851	3
604	20241125	102300	12823548	858	858	858	858	0
605	20241125	102200	12823548	858	858	858	858	0
606	20241125	102100	12823548	858	849	858	849	1208
607	20241125	102000	11797947	849	849	849	849	0
608	20241125	101900	11797947	849	849	849	849	0
609	20241125	101800	11797947	849	849	849	849	0
610	20241125	101700	11797947	849	849	849	849	0
611	20241125	101600	11797947	849	849	849	849	1522
612	20241125	101500	10505769	849	849	849	849	50
613	20241125	101400	10463319	848	848	848	848	0
614	20241125	101300	10463319	848	848	848	848	0
615	20241125	101200	10463319	848	848	848	848	0
616	20241125	101100	10463319	848	848	848	848	10
617	20241125	101000	10454839	848	848	848	848	0
618	20241125	100900	10454839	848	848	848	848	0
619	20241125	100800	10454839	848	848	848	848	0
620	20241125	100700	10454839	848	848	848	848	0
621	20241125	100600	10454839	848	848	848	848	0
622	20241125	100500	10454839	848	848	848	848	0
623	20241125	100400	10454839	848	848	848	848	5
624	20241125	100300	10450599	849	849	849	849	50
625	20241125	100200	10408149	849	849	849	849	50
626	20241125	100100	10365699	849	849	849	849	1
627	20241125	100000	10364850	849	849	849	849	100
628	20241125	095900	10279950	848	848	848	848	0
629	20241125	095800	10279950	848	848	848	848	0
630	20241125	095700	10279950	848	848	848	848	0
631	20241125	095600	10279950	848	848	848	848	0
632	20241125	095500	10279950	848	848	848	848	0
633	20241125	095400	10279950	848	848	848	848	0
634	20241125	095300	10279950	848	848	848	848	0
635	20241125	095200	10279950	848	848	848	848	0
636	20241125	095100	10279950	848	848	848	848	0
637	20241125	095000	10279950	848	848	848	848	6
638	20241125	094900	10274862	850	850	850	850	10
639	20241125	094800	10266362	850	850	850	850	1
640	20241125	094700	10265512	850	850	850	850	35
641	20241125	094600	10235762	850	850	850	850	3
642	20241125	094500	10233212	850	850	850	850	0
643	20241125	094400	10233212	850	850	850	850	1
644	20241125	094300	10232362	848	848	848	848	0
645	20241125	094200	10232362	848	848	848	848	0
646	20241125	094100	10232362	848	848	848	848	0
647	20241125	094000	10232362	848	849	849	848	607
648	20241125	093900	9717223	850	857	857	850	2899
649	20241125	093800	7242682	857	857	857	857	0
650	20241125	093700	7242682	857	857	857	857	0
651	20241125	093600	7242682	857	857	857	857	0
652	20241125	093500	7242682	857	857	857	857	0
653	20241125	093400	7242682	857	857	857	857	0
654	20241125	093300	7242682	857	857	857	857	0
655	20241125	093200	7242682	857	857	857	857	0
656	20241125	093100	7242682	857	857	857	857	0
657	20241125	093000	7242682	857	857	857	857	0
658	20241125	092900	7242682	857	857	857	857	0
659	20241125	092800	7242682	857	857	857	857	20
660	20241125	092700	7225542	858	858	858	858	0
661	20241125	092600	7225542	858	858	858	858	0
662	20241125	092500	7225542	858	858	858	858	0
663	20241125	092400	7225542	858	858	858	858	0
664	20241125	092300	7225542	858	858	858	858	2
665	20241125	092200	7223826	858	858	858	858	0
666	20241125	092100	7223826	858	858	858	858	0
667	20241125	092000	7223826	858	858	858	858	0
668	20241125	091900	7223826	858	857	858	857	2
669	20241125	091800	7222111	858	858	858	858	0
670	20241125	091700	7222111	858	857	858	857	31
671	20241125	091600	7195543	857	857	857	857	0
672	20241125	091500	7195543	857	858	858	857	125
673	20241125	091400	7088396	858	859	859	858	36
674	20241125	091300	7057501	858	858	858	858	29
675	20241125	091200	7032619	858	859	859	858	177
676	20241125	091100	6880605	859	859	859	859	29
677	20241125	091000	6855694	862	860	862	859	615
678	20241125	090900	6325647	861	863	863	861	7000
679	20241125	090800	297446	863	863	863	863	29
680	20241125	090700	272419	863	863	863	863	29
681	20241125	090600	247392	863	863	863	863	29
682	20241125	090500	222365	870	870	870	870	1
683	20241125	090400	221495	863	863	863	863	29
684	20241125	090300	196468	870	870	870	870	80
685	20241125	090200	126868	870	870	870	870	0
686	20241125	090100	126868	870	870	870	870	0
687	20241125	090000	126868	870	863	870	863	147