KissMeData/076610/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	195400	32812846	955	955	955	955	296
3	20241125	195300	32812846	955	955	955	955	0
4	20241125	195200	32812846	955	955	955	955	0
5	20241125	195100	32812846	955	955	955	955	0
6	20241125	195000	32812846	955	955	955	955	0
7	20241125	194900	32812846	955	955	955	955	0
8	20241125	194800	32812846	955	955	955	955	0
9	20241125	194700	32812846	955	955	955	955	0
10	20241125	194600	32812846	955	955	955	955	0
11	20241125	194500	32812846	955	955	955	955	0
12	20241125	194400	32812846	955	955	955	955	0
13	20241125	194300	32812846	955	955	955	955	0
14	20241125	194200	32812846	955	955	955	955	0
15	20241125	194100	32812846	955	955	955	955	0
16	20241125	194000	32812846	955	955	955	955	0
17	20241125	193900	32812846	955	955	955	955	0
18	20241125	193800	32812846	955	955	955	955	0
19	20241125	193700	32812846	955	955	955	955	0
20	20241125	193600	32812846	955	955	955	955	0
21	20241125	193500	32812846	955	955	955	955	0
22	20241125	193400	32812846	955	955	955	955	0
23	20241125	193300	32812846	955	955	955	955	0
24	20241125	193200	32812846	955	955	955	955	0
25	20241125	193100	32812846	955	955	955	955	0
26	20241125	193000	32812846	955	955	955	955	0
27	20241125	192900	32812846	955	955	955	955	0
28	20241125	192800	32812846	955	955	955	955	0
29	20241125	192700	32812846	955	955	955	955	0
30	20241125	192600	32812846	955	955	955	955	0
31	20241125	192500	32812846	955	955	955	955	0
32	20241125	192400	32812846	955	955	955	955	296
33	20241125	192300	32812846	955	955	955	955	0
34	20241125	192200	32812846	955	955	955	955	0
35	20241125	192100	32812846	955	955	955	955	0
36	20241125	192000	32812846	955	955	955	955	0
37	20241125	191900	32812846	955	955	955	955	0
38	20241125	191800	32812846	955	955	955	955	0
39	20241125	191700	32812846	955	955	955	955	0
40	20241125	191600	32812846	955	955	955	955	0
41	20241125	191500	32812846	955	955	955	955	0
42	20241125	191400	32812846	955	955	955	955	0
43	20241125	191300	32812846	955	955	955	955	0
44	20241125	191200	32812846	955	955	955	955	0
45	20241125	191100	32812846	955	955	955	955	0
46	20241125	191000	32812846	955	955	955	955	0
47	20241125	190900	32812846	955	955	955	955	0
48	20241125	190800	32812846	955	955	955	955	0
49	20241125	190700	32812846	955	955	955	955	0
50	20241125	190600	32812846	955	955	955	955	0
51	20241125	190500	32812846	955	955	955	955	0
52	20241125	190400	32812846	955	955	955	955	0
53	20241125	190300	32812846	955	955	955	955	0
54	20241125	190200	32812846	955	955	955	955	0
55	20241125	190100	32812846	955	955	955	955	0
56	20241125	190000	32812846	955	955	955	955	0
57	20241125	185900	32812846	955	955	955	955	0
58	20241125	185800	32812846	955	955	955	955	0
59	20241125	185700	32812846	955	955	955	955	0
60	20241125	185600	32812846	955	955	955	955	0
61	20241125	185500	32812846	955	955	955	955	0
62	20241125	185400	32812846	955	955	955	955	296
63	20241125	185300	32812846	955	955	955	955	0
64	20241125	185200	32812846	955	955	955	955	0
65	20241125	185100	32812846	955	955	955	955	0
66	20241125	185000	32812846	955	955	955	955	0
67	20241125	184900	32812846	955	955	955	955	0
68	20241125	184800	32812846	955	955	955	955	0
69	20241125	184700	32812846	955	955	955	955	0
70	20241125	184600	32812846	955	955	955	955	0
71	20241125	184500	32812846	955	955	955	955	0
72	20241125	184400	32812846	955	955	955	955	0
73	20241125	184300	32812846	955	955	955	955	0
74	20241125	184200	32812846	955	955	955	955	0
75	20241125	184100	32812846	955	955	955	955	0
76	20241125	184000	32812846	955	955	955	955	0
77	20241125	183900	32812846	955	955	955	955	0
78	20241125	183800	32812846	955	955	955	955	0
79	20241125	183700	32812846	955	955	955	955	0
80	20241125	183600	32812846	955	955	955	955	0
81	20241125	183500	32812846	955	955	955	955	0
82	20241125	183400	32812846	955	955	955	955	0
83	20241125	183300	32812846	955	955	955	955	0
84	20241125	183200	32812846	955	955	955	955	0
85	20241125	183100	32812846	955	955	955	955	0
86	20241125	183000	32812846	955	955	955	955	0
87	20241125	182900	32812846	955	955	955	955	0
88	20241125	182800	32812846	955	955	955	955	0
89	20241125	182700	32812846	955	955	955	955	0
90	20241125	182600	32812846	955	955	955	955	0
91	20241125	182500	32812846	955	955	955	955	0
92	20241125	182400	32812846	955	955	955	955	296
93	20241125	182300	32812846	955	955	955	955	0
94	20241125	182200	32812846	955	955	955	955	0
95	20241125	182100	32812846	955	955	955	955	0
96	20241125	182000	32812846	955	955	955	955	0
97	20241125	181900	32812846	955	955	955	955	0
98	20241125	181800	32812846	955	955	955	955	0
99	20241125	181700	32812846	955	955	955	955	0
100	20241125	181600	32812846	955	955	955	955	0
101	20241125	181500	32812846	955	955	955	955	0
102	20241125	181400	32812846	955	955	955	955	0
103	20241125	181300	32812846	955	955	955	955	0
104	20241125	181200	32812846	955	955	955	955	0
105	20241125	181100	32812846	955	955	955	955	0
106	20241125	181000	32812846	955	955	955	955	0
107	20241125	180900	32812846	955	955	955	955	0
108	20241125	180800	32812846	955	955	955	955	0
109	20241125	180700	32812846	955	955	955	955	0
110	20241125	180600	32812846	955	955	955	955	0
111	20241125	180500	32812846	955	955	955	955	0
112	20241125	180400	32812846	955	955	955	955	0
113	20241125	180300	32812846	955	955	955	955	0
114	20241125	180200	32812846	955	955	955	955	0
115	20241125	180100	32812846	955	955	955	955	0
116	20241125	180000	32812846	955	955	955	955	0
117	20241125	175900	32812846	955	955	955	955	0
118	20241125	175800	32812846	955	955	955	955	0
119	20241125	175700	32812846	955	955	955	955	0
120	20241125	175600	32812846	955	955	955	955	0
121	20241125	175500	32812846	955	955	955	955	0
122	20241125	175400	32812846	955	955	955	955	296
123	20241125	175300	32812846	955	955	955	955	0
124	20241125	175200	32812846	955	955	955	955	0
125	20241125	175100	32812846	955	955	955	955	0
126	20241125	175000	32812846	955	955	955	955	0
127	20241125	174900	32812846	955	955	955	955	0
128	20241125	174800	32812846	955	955	955	955	0
129	20241125	174700	32812846	955	955	955	955	0
130	20241125	174600	32812846	955	955	955	955	0
131	20241125	174500	32812846	955	955	955	955	0
132	20241125	174400	32812846	955	955	955	955	0
133	20241125	174300	32812846	955	955	955	955	0
134	20241125	174200	32812846	955	955	955	955	0
135	20241125	174100	32812846	955	955	955	955	0
136	20241125	174000	32812846	955	955	955	955	0
137	20241125	173900	32812846	955	955	955	955	0
138	20241125	173800	32812846	955	955	955	955	0
139	20241125	173700	32812846	955	955	955	955	0
140	20241125	173600	32812846	955	955	955	955	0
141	20241125	173500	32812846	955	955	955	955	0
142	20241125	173400	32812846	955	955	955	955	0
143	20241125	173300	32812846	955	955	955	955	0
144	20241125	173200	32812846	955	955	955	955	0
145	20241125	173100	32812846	955	955	955	955	0
146	20241125	173000	32812846	955	955	955	955	0
147	20241125	172900	32812846	955	955	955	955	0
148	20241125	172800	32812846	955	955	955	955	0
149	20241125	172700	32812846	955	955	955	955	0
150	20241125	172600	32812846	955	955	955	955	0
151	20241125	172500	32812846	955	955	955	955	0
152	20241125	172400	32812846	955	955	955	955	296
153	20241125	172300	32812846	955	955	955	955	0
154	20241125	172200	32812846	955	955	955	955	0
155	20241125	172100	32812846	955	955	955	955	0
156	20241125	172000	32812846	955	955	955	955	0
157	20241125	171900	32812846	955	955	955	955	0
158	20241125	171800	32812846	955	955	955	955	0
159	20241125	171700	32812846	955	955	955	955	0
160	20241125	171600	32812846	955	955	955	955	0
161	20241125	171500	32812846	955	955	955	955	0
162	20241125	171400	32812846	955	955	955	955	0
163	20241125	171300	32812846	955	955	955	955	0
164	20241125	171200	32812846	955	955	955	955	0
165	20241125	171100	32812846	955	955	955	955	0
166	20241125	171000	32812846	955	955	955	955	0
167	20241125	170900	32812846	955	955	955	955	0
168	20241125	170800	32812846	955	955	955	955	0
169	20241125	170700	32812846	955	955	955	955	0
170	20241125	170600	32812846	955	955	955	955	0
171	20241125	170500	32812846	955	955	955	955	0
172	20241125	170400	32812846	955	955	955	955	0
173	20241125	170300	32812846	955	955	955	955	0
174	20241125	170200	32812846	955	955	955	955	0
175	20241125	170100	32812846	955	955	955	955	0
176	20241125	170000	32812846	955	955	955	955	0
177	20241125	165900	32812846	955	955	955	955	0
178	20241125	165800	32812846	955	955	955	955	0
179	20241125	165700	32812846	955	955	955	955	0
180	20241125	165600	32812846	955	955	955	955	0
181	20241125	165500	32812846	955	955	955	955	0
182	20241125	165400	32812846	955	955	955	955	296
183	20241125	165300	32812846	955	955	955	955	0
184	20241125	165200	32812846	955	955	955	955	0
185	20241125	165100	32812846	955	955	955	955	0
186	20241125	165000	32812846	955	955	955	955	0
187	20241125	164900	32812846	955	955	955	955	0
188	20241125	164800	32812846	955	955	955	955	0
189	20241125	164700	32812846	955	955	955	955	0
190	20241125	164600	32812846	955	955	955	955	0
191	20241125	164500	32812846	955	955	955	955	0
192	20241125	164400	32812846	955	955	955	955	0
193	20241125	164300	32812846	955	955	955	955	0
194	20241125	164200	32812846	955	955	955	955	0
195	20241125	164100	32812846	955	955	955	955	0
196	20241125	164000	32812846	955	955	955	955	0
197	20241125	163900	32812846	955	955	955	955	0
198	20241125	163800	32812846	955	955	955	955	0
199	20241125	163700	32812846	955	955	955	955	0
200	20241125	163600	32812846	955	955	955	955	0
201	20241125	163500	32812846	955	955	955	955	0
202	20241125	163400	32812846	955	955	955	955	0
203	20241125	163300	32812846	955	955	955	955	0
204	20241125	163200	32812846	955	955	955	955	0
205	20241125	163100	32812846	955	955	955	955	0
206	20241125	163000	32812846	955	955	955	955	0
207	20241125	162900	32812846	955	955	955	955	0
208	20241125	162800	32812846	955	955	955	955	0
209	20241125	162700	32812846	955	955	955	955	0
210	20241125	162600	32812846	955	955	955	955	0
211	20241125	162500	32812846	955	955	955	955	0
212	20241125	162400	32812846	955	955	955	955	296
213	20241125	162300	32812846	955	955	955	955	0
214	20241125	162200	32812846	955	955	955	955	0
215	20241125	162100	32812846	955	955	955	955	0
216	20241125	162000	32812846	955	955	955	955	0
217	20241125	161900	32812846	955	955	955	955	0
218	20241125	161800	32812846	955	955	955	955	0
219	20241125	161700	32812846	955	955	955	955	0
220	20241125	161600	32812846	955	955	955	955	0
221	20241125	161500	32812846	955	955	955	955	0
222	20241125	161400	32812846	955	955	955	955	0
223	20241125	161300	32812846	955	955	955	955	0
224	20241125	161200	32812846	955	955	955	955	0
225	20241125	161100	32812846	955	955	955	955	0
226	20241125	161000	32812846	955	955	955	955	0
227	20241125	160900	32812846	955	955	955	955	0
228	20241125	160800	32812846	955	955	955	955	0
229	20241125	160700	32812846	955	955	955	955	0
230	20241125	160600	32812846	955	955	955	955	0
231	20241125	160500	32812846	955	955	955	955	0
232	20241125	160400	32812846	955	955	955	955	0
233	20241125	160300	32812846	955	955	955	955	0
234	20241125	160200	32812846	955	955	955	955	0
235	20241125	160100	32812846	955	955	955	955	0
236	20241125	160000	32812846	955	955	955	955	0
237	20241125	155900	32812846	955	955	955	955	0
238	20241125	155800	32812846	955	955	955	955	0
239	20241125	155700	32812846	955	955	955	955	0
240	20241125	155600	32812846	955	955	955	955	0
241	20241125	155500	32812846	955	955	955	955	0
242	20241125	155400	32812846	955	955	955	955	296
243	20241125	155300	32812846	955	955	955	955	0
244	20241125	155200	32812846	955	955	955	955	0
245	20241125	155100	32812846	955	955	955	955	0
246	20241125	155000	32812846	955	955	955	955	0
247	20241125	154900	32812846	955	955	955	955	0
248	20241125	154800	32812846	955	955	955	955	0
249	20241125	154700	32812846	955	955	955	955	0
250	20241125	154600	32812846	955	955	955	955	0
251	20241125	154500	32812846	955	955	955	955	0
252	20241125	154400	32812846	955	955	955	955	0
253	20241125	154300	32812846	955	955	955	955	0
254	20241125	154200	32812846	955	955	955	955	0
255	20241125	154100	32812846	955	955	955	955	0
256	20241125	154000	32812846	955	955	955	955	0
257	20241125	153900	32812846	955	955	955	955	0
258	20241125	153800	32812846	955	955	955	955	0
259	20241125	153700	32812846	955	955	955	955	0
260	20241125	153600	32812846	955	955	955	955	0
261	20241125	153500	32812846	955	955	955	955	0
262	20241125	153400	32812846	955	955	955	955	0
263	20241125	153300	32812846	955	955	955	955	0
264	20241125	153200	32812846	955	955	955	955	0
265	20241125	153100	32812846	955	955	955	955	0
266	20241125	153000	32812846	955	955	955	955	296
267	20241125	152900	32530166	955	955	955	955	0
268	20241125	152800	32530166	955	955	955	955	0
269	20241125	152700	32530166	955	955	955	955	0
270	20241125	152600	32530166	955	955	955	955	0
271	20241125	152500	32530166	955	955	955	955	0
272	20241125	152400	32530166	955	955	955	955	0
273	20241125	152300	32530166	955	955	955	955	0
274	20241125	152200	32530166	955	955	955	955	0
275	20241125	152100	32530166	955	955	955	955	0
276	20241125	152000	32530166	955	955	955	955	0
277	20241125	151900	32530166	955	955	955	955	10
278	20241125	151800	32520616	955	955	955	955	0
279	20241125	151700	32520616	955	955	955	955	243
280	20241125	151600	32288551	955	955	955	955	523
281	20241125	151500	31789086	955	955	955	955	300
282	20241125	151400	31502586	955	955	955	955	10
283	20241125	151300	31493036	955	955	955	955	0
284	20241125	151200	31493036	955	955	955	955	0
285	20241125	151100	31493036	955	955	955	955	0
286	20241125	151000	31493036	955	955	955	955	0
287	20241125	150900	31493036	955	955	955	955	0
288	20241125	150800	31493036	955	955	955	955	0
289	20241125	150700	31493036	955	955	955	955	0
290	20241125	150600	31493036	955	955	955	955	0
291	20241125	150500	31493036	955	955	955	955	0
292	20241125	150400	31493036	955	955	955	955	1
293	20241125	150300	31492081	954	953	954	953	234
294	20241125	150200	31269052	953	953	953	953	0
295	20241125	150100	31269052	953	953	953	953	0
296	20241125	150000	31269052	953	953	953	953	0
297	20241125	145900	31269052	953	953	953	953	1479
298	20241125	145800	29859565	954	954	954	954	0
299	20241125	145700	29859565	954	954	954	954	0
300	20241125	145600	29859565	954	954	954	954	0
301	20241125	145500	29859565	954	954	954	954	0
302	20241125	145400	29859565	954	954	954	954	0
303	20241125	145300	29859565	954	954	954	954	0
304	20241125	145200	29859565	954	954	954	954	0
305	20241125	145100	29859565	954	954	954	954	51
306	20241125	145000	29810911	955	955	955	955	0
307	20241125	144900	29810911	955	955	955	955	0
308	20241125	144800	29810911	955	955	955	955	0
309	20241125	144700	29810911	955	955	955	955	0
310	20241125	144600	29810911	955	955	955	955	0
311	20241125	144500	29810911	955	955	955	955	0
312	20241125	144400	29810911	955	955	955	955	0
313	20241125	144300	29810911	955	955	955	955	0
314	20241125	144200	29810911	955	955	955	955	0
315	20241125	144100	29810911	955	955	955	955	0
316	20241125	144000	29810911	955	955	955	955	0
317	20241125	143900	29810911	955	955	955	955	0
318	20241125	143800	29810911	955	955	955	955	0
319	20241125	143700	29810911	955	955	955	955	200
320	20241125	143600	29619911	955	955	955	955	0
321	20241125	143500	29619911	955	955	955	955	3
322	20241125	143400	29617046	954	954	954	954	997
323	20241125	143300	28665908	954	954	954	954	0
324	20241125	143200	28665908	954	954	954	954	0
325	20241125	143100	28665908	954	954	954	954	0
326	20241125	143000	28665908	954	954	954	954	4
327	20241125	142900	28662092	955	955	955	955	0
328	20241125	142800	28662092	955	955	955	955	0
329	20241125	142700	28662092	955	955	955	955	0
330	20241125	142600	28662092	955	955	955	955	0
331	20241125	142500	28662092	955	955	955	955	0
332	20241125	142400	28662092	955	955	955	955	0
333	20241125	142300	28662092	955	955	955	955	0
334	20241125	142200	28662092	955	955	955	955	0
335	20241125	142100	28662092	955	955	955	955	0
336	20241125	142000	28662092	955	955	955	955	0
337	20241125	141900	28662092	955	955	955	955	0
338	20241125	141800	28662092	955	955	955	955	0
339	20241125	141700	28662092	955	955	955	955	0
340	20241125	141600	28662092	955	955	955	955	0
341	20241125	141500	28662092	955	955	955	955	0
342	20241125	141400	28662092	955	955	955	955	0
343	20241125	141300	28662092	955	955	955	955	539
344	20241125	141200	28147347	959	959	959	959	0
345	20241125	141100	28147347	959	959	959	959	0
346	20241125	141000	28147347	959	959	959	959	0
347	20241125	140900	28147347	959	959	959	959	0
348	20241125	140800	28147347	959	959	959	959	0
349	20241125	140700	28147347	959	959	959	959	0
350	20241125	140600	28147347	959	959	959	959	0
351	20241125	140500	28147347	959	959	959	959	0
352	20241125	140400	28147347	959	959	959	959	0
353	20241125	140300	28147347	959	959	959	959	0
354	20241125	140200	28147347	959	959	959	959	0
355	20241125	140100	28147347	959	959	959	959	0
356	20241125	140000	28147347	959	959	959	959	0
357	20241125	135900	28147347	959	959	959	959	0
358	20241125	135800	28147347	959	959	959	959	100
359	20241125	135700	28051447	960	960	960	960	0
360	20241125	135600	28051447	960	960	960	960	50
361	20241125	135500	28003447	964	964	964	964	0
362	20241125	135400	28003447	964	964	964	964	0
363	20241125	135300	28003447	964	964	964	964	0
364	20241125	135200	28003447	964	964	964	964	0
365	20241125	135100	28003447	964	964	964	964	0
366	20241125	135000	28003447	964	964	964	964	1
367	20241125	134900	28002483	957	956	957	956	1175
368	20241125	134800	26879119	955	955	955	955	64
369	20241125	134700	26817999	953	953	953	953	0
370	20241125	134600	26817999	953	953	953	953	0
371	20241125	134500	26817999	953	955	955	953	6000
372	20241125	134400	21098891	956	956	956	956	0
373	20241125	134300	21098891	956	956	956	956	0
374	20241125	134200	21098891	956	956	956	956	11
375	20241125	134100	21088375	958	958	958	958	10
376	20241125	134000	21078795	958	958	958	958	0
377	20241125	133900	21078795	958	958	958	958	43
378	20241125	133800	21037601	959	959	959	959	0
379	20241125	133700	21037601	959	959	959	959	0
380	20241125	133600	21037601	959	959	959	959	0
381	20241125	133500	21037601	959	959	959	959	2
382	20241125	133400	21035683	959	959	959	959	1
383	20241125	133300	21034724	959	959	959	959	2
384	20241125	133200	21032806	959	959	959	959	1
385	20241125	133100	21031847	959	959	959	959	0
386	20241125	133000	21031847	959	959	959	959	0
387	20241125	132900	21031847	959	959	959	959	1
388	20241125	132800	21030888	959	959	959	959	1
389	20241125	132700	21029929	959	959	959	959	0
390	20241125	132600	21029929	959	959	959	959	0
391	20241125	132500	21029929	959	959	959	959	0
392	20241125	132400	21029929	959	959	959	959	0
393	20241125	132300	21029929	959	959	959	959	0
394	20241125	132200	21029929	959	959	959	959	0
395	20241125	132100	21029929	959	959	959	959	0
396	20241125	132000	21029929	959	959	959	959	0
397	20241125	131900	21029929	959	959	959	959	0
398	20241125	131800	21029929	959	958	959	958	700
399	20241125	131700	20358677	958	958	958	958	16
400	20241125	131600	20343349	959	959	959	959	0
401	20241125	131500	20343349	959	959	959	959	0
402	20241125	131400	20343349	959	959	959	959	0
403	20241125	131300	20343349	959	959	959	959	0
404	20241125	131200	20343349	959	959	959	959	0
405	20241125	131100	20343349	959	958	959	958	3
406	20241125	131000	20340474	958	958	958	958	0
407	20241125	130900	20340474	958	958	958	958	0
408	20241125	130800	20340474	958	958	958	958	0
409	20241125	130700	20340474	958	958	958	958	0
410	20241125	130600	20340474	958	958	958	958	0
411	20241125	130500	20340474	958	958	958	958	0
412	20241125	130400	20340474	958	958	958	958	9
413	20241125	130300	20331852	958	958	958	958	0
414	20241125	130200	20331852	958	958	958	958	4
415	20241125	130100	20328020	958	958	958	955	211
416	20241125	130000	20126376	959	959	959	959	0
417	20241125	125900	20126376	959	959	959	959	20
418	20241125	125800	20107196	959	959	959	959	0
419	20241125	125700	20107196	959	959	959	959	0
420	20241125	125600	20107196	959	959	959	959	12
421	20241125	125500	20095688	959	959	959	959	0
422	20241125	125400	20095688	959	959	959	959	0
423	20241125	125300	20095688	959	960	960	959	147
424	20241125	125200	19954703	960	960	960	960	13
425	20241125	125100	19942223	960	960	960	960	10
426	20241125	125000	19932623	961	961	961	961	0
427	20241125	124900	19932623	961	961	961	961	0
428	20241125	124800	19932623	961	961	961	961	0
429	20241125	124700	19932623	961	961	961	961	0
430	20241125	124600	19932623	961	961	961	961	0
431	20241125	124500	19932623	961	961	961	961	0
432	20241125	124400	19932623	961	961	961	961	0
433	20241125	124300	19932623	961	961	961	961	0
434	20241125	124200	19932623	961	961	961	961	1
435	20241125	124100	19931662	959	959	959	959	0
436	20241125	124000	19931662	959	959	959	959	0
437	20241125	123900	19931662	959	960	960	959	1055
438	20241125	123800	18919905	961	961	961	961	0
439	20241125	123700	18919905	961	961	961	961	322
440	20241125	123600	18610463	963	963	963	963	0
441	20241125	123500	18610463	963	963	963	963	0
442	20241125	123400	18610463	963	963	963	963	0
443	20241125	123300	18610463	963	963	963	963	1
444	20241125	123200	18609500	961	961	961	961	0
445	20241125	123100	18609500	961	960	961	960	1034
446	20241125	123000	17616826	960	960	960	960	0
447	20241125	122900	17616826	960	961	961	960	61
448	20241125	122800	17558232	961	961	961	961	0
449	20241125	122700	17558232	961	961	961	961	0
450	20241125	122600	17558232	961	961	961	961	0
451	20241125	122500	17558232	961	961	961	961	0
452	20241125	122400	17558232	961	961	961	961	0
453	20241125	122300	17558232	961	961	961	961	0
454	20241125	122200	17558232	961	961	961	961	0
455	20241125	122100	17558232	961	961	961	961	0
456	20241125	122000	17558232	961	961	961	961	0
457	20241125	121900	17558232	961	961	961	961	0
458	20241125	121800	17558232	961	961	961	961	11
459	20241125	121700	17547661	961	961	961	961	0
460	20241125	121600	17547661	961	961	961	961	0
461	20241125	121500	17547661	961	961	961	961	0
462	20241125	121400	17547661	961	961	961	961	0
463	20241125	121300	17547661	961	961	961	961	0
464	20241125	121200	17547661	961	961	961	961	0
465	20241125	121100	17547661	961	961	961	961	1
466	20241125	121000	17546700	960	960	960	960	82
467	20241125	120900	17467980	959	959	959	959	0
468	20241125	120800	17467980	959	959	959	959	0
469	20241125	120700	17467980	959	960	960	959	1044
470	20241125	120600	16465742	960	960	960	960	0
471	20241125	120500	16465742	960	960	960	960	0
472	20241125	120400	16465742	960	960	960	960	0
473	20241125	120300	16465742	960	960	960	960	0
474	20241125	120200	16465742	960	960	960	960	0
475	20241125	120100	16465742	960	960	960	960	0
476	20241125	120000	16465742	960	960	960	960	0
477	20241125	115900	16465742	960	960	960	960	0
478	20241125	115800	16465742	960	960	960	960	0
479	20241125	115700	16465742	960	959	960	958	431
480	20241125	115600	16052819	960	960	960	960	6
481	20241125	115500	16047059	960	960	960	960	2
482	20241125	115400	16045139	960	960	960	960	0
483	20241125	115300	16045139	960	960	960	960	0
484	20241125	115200	16045139	960	960	960	960	0
485	20241125	115100	16045139	960	960	960	960	0
486	20241125	115000	16045139	960	959	960	959	931
487	20241125	114900	15152309	959	958	959	958	11
488	20241125	114800	15141770	959	959	959	959	0
489	20241125	114700	15141770	959	959	959	959	10
490	20241125	114600	15132180	959	959	959	959	0
491	20241125	114500	15132180	959	959	959	959	10
492	20241125	114400	15122590	958	958	958	958	1
493	20241125	114300	15121632	959	959	959	959	3
494	20241125	114200	15118755	959	959	959	959	0
495	20241125	114100	15118755	959	959	959	959	10
496	20241125	114000	15109165	959	959	959	959	0
497	20241125	113900	15109165	959	959	959	959	0
498	20241125	113800	15109165	959	959	959	959	0
499	20241125	113700	15109165	959	959	959	959	10
500	20241125	113600	15099575	959	959	959	959	0
501	20241125	113500	15099575	959	959	959	959	0
502	20241125	113400	15099575	959	959	959	959	0
503	20241125	113300	15099575	959	959	959	959	0
504	20241125	113200	15099575	959	959	959	959	0
505	20241125	113100	15099575	959	959	959	959	11
506	20241125	113000	15089026	959	959	959	959	2
507	20241125	112900	15087108	959	959	959	959	0
508	20241125	112800	15087108	959	959	959	959	0
509	20241125	112700	15087108	959	959	959	959	0
510	20241125	112600	15087108	959	959	959	959	0
511	20241125	112500	15087108	959	959	959	959	1
512	20241125	112400	15086149	957	957	957	957	1600
513	20241125	112300	13554949	959	959	959	959	0
514	20241125	112200	13554949	959	959	959	959	4
515	20241125	112100	13551113	959	958	959	958	633
516	20241125	112000	12944698	958	958	958	958	0
517	20241125	111900	12944698	958	958	958	958	2
518	20241125	111800	12942782	958	958	958	958	0
519	20241125	111700	12942782	958	958	958	958	0
520	20241125	111600	12942782	958	958	958	958	11
521	20241125	111500	12932244	957	957	957	957	0
522	20241125	111400	12932244	957	957	957	957	1068
523	20241125	111300	11910168	957	957	957	957	0
524	20241125	111200	11910168	957	957	957	957	0
525	20241125	111100	11910168	957	957	957	957	11
526	20241125	111000	11899641	957	957	957	957	11
527	20241125	110900	11889114	956	956	956	956	0
528	20241125	110800	11889114	956	956	956	956	2
529	20241125	110700	11887202	957	957	957	957	0
530	20241125	110600	11887202	957	957	957	957	0
531	20241125	110500	11887202	957	957	957	957	0
532	20241125	110400	11887202	957	957	957	957	0
533	20241125	110300	11887202	957	957	957	957	0
534	20241125	110200	11887202	957	957	957	957	0
535	20241125	110100	11887202	957	956	957	956	72
536	20241125	110000	11818369	956	956	956	956	89
537	20241125	105900	11733285	956	956	956	956	1
538	20241125	105800	11732329	957	957	957	957	0
539	20241125	105700	11732329	957	957	957	957	0
540	20241125	105600	11732329	957	957	957	957	112
541	20241125	105500	11625145	958	958	958	958	0
542	20241125	105400	11625145	958	958	958	958	0
543	20241125	105300	11625145	958	958	958	958	0
544	20241125	105200	11625145	958	958	958	958	0
545	20241125	105100	11625145	958	958	958	958	0
546	20241125	105000	11625145	958	958	958	958	0
547	20241125	104900	11625145	958	958	958	958	0
548	20241125	104800	11625145	958	958	958	958	78
549	20241125	104700	11550421	958	958	958	958	0
550	20241125	104600	11550421	958	958	958	958	0
551	20241125	104500	11550421	958	958	958	958	0
552	20241125	104400	11550421	958	958	958	958	0
553	20241125	104300	11550421	958	958	958	958	228
554	20241125	104200	11331997	958	958	958	958	1
555	20241125	104100	11331039	955	955	955	955	1
556	20241125	104000	11330084	958	958	958	958	12
557	20241125	103900	11318588	958	957	958	957	13
558	20241125	103800	11306136	955	955	955	955	0
559	20241125	103700	11306136	955	955	955	955	1228
560	20241125	103600	10133396	953	953	953	953	0
561	20241125	103500	10133396	953	953	953	953	0
562	20241125	103400	10133396	953	953	953	953	44
563	20241125	103300	10091464	953	952	953	952	102
564	20241125	103200	9994358	951	951	951	951	0
565	20241125	103100	9994358	951	951	951	951	0
566	20241125	103000	9994358	951	951	951	951	0
567	20241125	102900	9994358	951	951	951	951	0
568	20241125	102800	9994358	951	951	951	951	0
569	20241125	102700	9994358	951	951	951	951	1
570	20241125	102600	9993407	952	952	952	952	0
571	20241125	102500	9993407	952	952	952	952	0
572	20241125	102400	9993407	952	952	952	952	0
573	20241125	102300	9993407	952	952	952	952	76
574	20241125	102200	9921055	950	950	950	950	100
575	20241125	102100	9826055	952	952	953	952	217
576	20241125	102000	9619424	952	952	952	952	200
577	20241125	101900	9429024	948	947	948	947	498
578	20241125	101800	8957313	947	948	948	947	22
579	20241125	101700	8936469	948	948	948	948	158
580	20241125	101600	8786685	948	948	948	948	46
581	20241125	101500	8743077	948	947	948	947	65
582	20241125	101400	8681459	947	948	948	947	540
583	20241125	101300	8170016	948	948	948	948	60
584	20241125	101200	8113136	948	948	948	948	501
585	20241125	101100	7638188	948	948	948	948	511
586	20241125	101000	7153760	948	949	949	948	744
587	20241125	100900	6448105	950	953	953	950	1459
588	20241125	100800	5058555	954	954	954	954	3
589	20241125	100700	5055693	954	953	954	953	505
590	20241125	100600	4574338	953	953	953	953	11
591	20241125	100500	4563855	953	953	953	953	0
592	20241125	100400	4563855	953	953	953	953	2
593	20241125	100300	4561949	953	953	953	953	0
594	20241125	100200	4561949	953	953	953	953	0
595	20241125	100100	4561949	953	953	953	953	31
596	20241125	100000	4532406	953	953	953	953	0
597	20241125	095900	4532406	953	953	953	953	0
598	20241125	095800	4532406	953	953	953	953	0
599	20241125	095700	4532406	953	953	953	953	2
600	20241125	095600	4530500	952	952	952	952	0
601	20241125	095500	4530500	952	952	952	952	0
602	20241125	095400	4530500	952	952	952	952	8
603	20241125	095300	4522884	953	953	953	953	0
604	20241125	095200	4522884	953	953	953	953	0
605	20241125	095100	4522884	953	953	953	953	0
606	20241125	095000	4522884	953	953	953	953	5
607	20241125	094900	4518119	953	953	953	953	1
608	20241125	094800	4517166	953	953	953	953	2
609	20241125	094700	4515260	953	953	953	953	1
610	20241125	094600	4514307	953	953	953	953	11
611	20241125	094500	4503824	953	953	953	953	0
612	20241125	094400	4503824	953	953	953	953	0
613	20241125	094300	4503824	953	953	953	953	0
614	20241125	094200	4503824	953	953	953	953	10
615	20241125	094100	4494294	953	953	953	953	0
616	20241125	094000	4494294	953	953	953	953	0
617	20241125	093900	4494294	953	953	953	953	0
618	20241125	093800	4494294	953	953	953	953	1
619	20241125	093700	4493341	952	952	952	952	2
620	20241125	093600	4491437	953	953	953	953	12
621	20241125	093500	4480001	953	953	953	953	0
622	20241125	093400	4480001	953	953	953	953	0
623	20241125	093300	4480001	953	953	953	953	2
624	20241125	093200	4478095	953	953	953	953	0
625	20241125	093100	4478095	953	953	953	953	283
626	20241125	093000	4208396	952	952	952	952	278
627	20241125	092900	3943740	952	952	952	952	239
628	20241125	092800	3716212	952	951	952	951	142
629	20241125	092700	3581058	948	948	948	948	0
630	20241125	092600	3581058	948	951	951	948	1200
631	20241125	092500	2443072	952	952	952	952	0
632	20241125	092400	2443072	952	952	952	952	1
633	20241125	092300	2442120	952	952	952	952	0
634	20241125	092200	2442120	952	952	952	952	0
635	20241125	092100	2442120	952	952	952	952	81
636	20241125	092000	2365008	952	952	952	952	140
637	20241125	091900	2231728	952	952	952	952	0
638	20241125	091800	2231728	952	952	952	952	0
639	20241125	091700	2231728	952	952	952	952	0
640	20241125	091600	2231728	952	952	952	952	0
641	20241125	091500	2231728	952	952	952	952	15
642	20241125	091400	2217448	952	952	952	952	14
643	20241125	091300	2204120	953	953	953	953	90
644	20241125	091200	2118350	954	957	957	954	15
645	20241125	091100	2104037	953	953	953	953	14
646	20241125	091000	2090695	957	953	957	953	1215
647	20241125	090900	932796	957	957	957	957	19
648	20241125	090800	914613	953	953	957	953	25
649	20241125	090700	890784	952	953	957	952	384
650	20241125	090600	524842	954	958	958	954	46
651	20241125	090500	480954	953	953	953	953	0
652	20241125	090400	480954	953	953	953	953	14
653	20241125	090300	467612	959	959	959	959	96
654	20241125	090200	375548	959	959	959	959	0
655	20241125	090100	375548	959	959	959	959	5
656	20241125	090000	370753	959	953	959	953	389