KissMeData/050110/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193400	156188088	970	970	970	970	4402
3	20241125	193300	156188088	970	970	970	970	0
4	20241125	193200	156188088	970	970	970	970	0
5	20241125	193100	156188088	970	970	970	970	0
6	20241125	193000	156188088	970	970	970	970	0
7	20241125	192900	156188088	970	970	970	970	0
8	20241125	192800	156188088	970	970	970	970	0
9	20241125	192700	156188088	970	970	970	970	0
10	20241125	192600	156188088	970	970	970	970	0
11	20241125	192500	156188088	970	970	970	970	0
12	20241125	192400	156188088	970	970	970	970	0
13	20241125	192300	156188088	970	970	970	970	0
14	20241125	192200	156188088	970	970	970	970	0
15	20241125	192100	156188088	970	970	970	970	0
16	20241125	192000	156188088	970	970	970	970	0
17	20241125	191900	156188088	970	970	970	970	0
18	20241125	191800	156188088	970	970	970	970	0
19	20241125	191700	156188088	970	970	970	970	0
20	20241125	191600	156188088	970	970	970	970	0
21	20241125	191500	156188088	970	970	970	970	0
22	20241125	191400	156188088	970	970	970	970	0
23	20241125	191300	156188088	970	970	970	970	0
24	20241125	191200	156188088	970	970	970	970	0
25	20241125	191100	156188088	970	970	970	970	0
26	20241125	191000	156188088	970	970	970	970	0
27	20241125	190900	156188088	970	970	970	970	0
28	20241125	190800	156188088	970	970	970	970	0
29	20241125	190700	156188088	970	970	970	970	0
30	20241125	190600	156188088	970	970	970	970	0
31	20241125	190500	156188088	970	970	970	970	0
32	20241125	190400	156188088	970	970	970	970	4402
33	20241125	190300	156188088	970	970	970	970	0
34	20241125	190200	156188088	970	970	970	970	0
35	20241125	190100	156188088	970	970	970	970	0
36	20241125	190000	156188088	970	970	970	970	0
37	20241125	185900	156188088	970	970	970	970	0
38	20241125	185800	156188088	970	970	970	970	0
39	20241125	185700	156188088	970	970	970	970	0
40	20241125	185600	156188088	970	970	970	970	0
41	20241125	185500	156188088	970	970	970	970	0
42	20241125	185400	156188088	970	970	970	970	0
43	20241125	185300	156188088	970	970	970	970	0
44	20241125	185200	156188088	970	970	970	970	0
45	20241125	185100	156188088	970	970	970	970	0
46	20241125	185000	156188088	970	970	970	970	0
47	20241125	184900	156188088	970	970	970	970	0
48	20241125	184800	156188088	970	970	970	970	0
49	20241125	184700	156188088	970	970	970	970	0
50	20241125	184600	156188088	970	970	970	970	0
51	20241125	184500	156188088	970	970	970	970	0
52	20241125	184400	156188088	970	970	970	970	0
53	20241125	184300	156188088	970	970	970	970	0
54	20241125	184200	156188088	970	970	970	970	0
55	20241125	184100	156188088	970	970	970	970	0
56	20241125	184000	156188088	970	970	970	970	0
57	20241125	183900	156188088	970	970	970	970	0
58	20241125	183800	156188088	970	970	970	970	0
59	20241125	183700	156188088	970	970	970	970	0
60	20241125	183600	156188088	970	970	970	970	0
61	20241125	183500	156188088	970	970	970	970	0
62	20241125	183400	156188088	970	970	970	970	4402
63	20241125	183300	156188088	970	970	970	970	0
64	20241125	183200	156188088	970	970	970	970	0
65	20241125	183100	156188088	970	970	970	970	0
66	20241125	183000	156188088	970	970	970	970	0
67	20241125	182900	156188088	970	970	970	970	0
68	20241125	182800	156188088	970	970	970	970	0
69	20241125	182700	156188088	970	970	970	970	0
70	20241125	182600	156188088	970	970	970	970	0
71	20241125	182500	156188088	970	970	970	970	0
72	20241125	182400	156188088	970	970	970	970	0
73	20241125	182300	156188088	970	970	970	970	0
74	20241125	182200	156188088	970	970	970	970	0
75	20241125	182100	156188088	970	970	970	970	0
76	20241125	182000	156188088	970	970	970	970	0
77	20241125	181900	156188088	970	970	970	970	0
78	20241125	181800	156188088	970	970	970	970	0
79	20241125	181700	156188088	970	970	970	970	0
80	20241125	181600	156188088	970	970	970	970	0
81	20241125	181500	156188088	970	970	970	970	0
82	20241125	181400	156188088	970	970	970	970	0
83	20241125	181300	156188088	970	970	970	970	0
84	20241125	181200	156188088	970	970	970	970	0
85	20241125	181100	156188088	970	970	970	970	0
86	20241125	181000	156188088	970	970	970	970	0
87	20241125	180900	156188088	970	970	970	970	0
88	20241125	180800	156188088	970	970	970	970	0
89	20241125	180700	156188088	970	970	970	970	0
90	20241125	180600	156188088	970	970	970	970	0
91	20241125	180500	156188088	970	970	970	970	0
92	20241125	180400	156188088	970	970	970	970	4402
93	20241125	180300	156188088	970	970	970	970	0
94	20241125	180200	156188088	970	970	970	970	0
95	20241125	180100	156188088	970	970	970	970	0
96	20241125	180000	156188088	970	970	970	970	0
97	20241125	175900	156188088	970	970	970	970	0
98	20241125	175800	156188088	970	970	970	970	0
99	20241125	175700	156188088	970	970	970	970	0
100	20241125	175600	156188088	970	970	970	970	0
101	20241125	175500	156188088	970	970	970	970	0
102	20241125	175400	156188088	970	970	970	970	0
103	20241125	175300	156188088	970	970	970	970	0
104	20241125	175200	156188088	970	970	970	970	0
105	20241125	175100	156188088	970	970	970	970	0
106	20241125	175000	156188088	970	970	970	970	0
107	20241125	174900	156188088	970	970	970	970	0
108	20241125	174800	156188088	970	970	970	970	0
109	20241125	174700	156188088	970	970	970	970	0
110	20241125	174600	156188088	970	970	970	970	0
111	20241125	174500	156188088	970	970	970	970	0
112	20241125	174400	156188088	970	970	970	970	0
113	20241125	174300	156188088	970	970	970	970	0
114	20241125	174200	156188088	970	970	970	970	0
115	20241125	174100	156188088	970	970	970	970	0
116	20241125	174000	156188088	970	970	970	970	0
117	20241125	173900	156188088	970	970	970	970	0
118	20241125	173800	156188088	970	970	970	970	0
119	20241125	173700	156188088	970	970	970	970	0
120	20241125	173600	156188088	970	970	970	970	0
121	20241125	173500	156188088	970	970	970	970	0
122	20241125	173400	156188088	970	970	970	970	4402
123	20241125	173300	156188088	970	970	970	970	0
124	20241125	173200	156188088	970	970	970	970	0
125	20241125	173100	156188088	970	970	970	970	0
126	20241125	173000	156188088	970	970	970	970	0
127	20241125	172900	156188088	970	970	970	970	0
128	20241125	172800	156188088	970	970	970	970	0
129	20241125	172700	156188088	970	970	970	970	0
130	20241125	172600	156188088	970	970	970	970	0
131	20241125	172500	156188088	970	970	970	970	0
132	20241125	172400	156188088	970	970	970	970	0
133	20241125	172300	156188088	970	970	970	970	0
134	20241125	172200	156188088	970	970	970	970	0
135	20241125	172100	156188088	970	970	970	970	0
136	20241125	172000	156188088	970	970	970	970	0
137	20241125	171900	156188088	970	970	970	970	0
138	20241125	171800	156188088	970	970	970	970	0
139	20241125	171700	156188088	970	970	970	970	0
140	20241125	171600	156188088	970	970	970	970	0
141	20241125	171500	156188088	970	970	970	970	0
142	20241125	171400	156188088	970	970	970	970	0
143	20241125	171300	156188088	970	970	970	970	0
144	20241125	171200	156188088	970	970	970	970	0
145	20241125	171100	156188088	970	970	970	970	0
146	20241125	171000	156188088	970	970	970	970	0
147	20241125	170900	156188088	970	970	970	970	0
148	20241125	170800	156188088	970	970	970	970	0
149	20241125	170700	156188088	970	970	970	970	0
150	20241125	170600	156188088	970	970	970	970	0
151	20241125	170500	156188088	970	970	970	970	0
152	20241125	170400	156188088	970	970	970	970	4402
153	20241125	170300	156188088	970	970	970	970	0
154	20241125	170200	156188088	970	970	970	970	0
155	20241125	170100	156188088	970	970	970	970	0
156	20241125	170000	156188088	970	970	970	970	0
157	20241125	165900	156188088	970	970	970	970	0
158	20241125	165800	156188088	970	970	970	970	0
159	20241125	165700	156188088	970	970	970	970	0
160	20241125	165600	156188088	970	970	970	970	0
161	20241125	165500	156188088	970	970	970	970	0
162	20241125	165400	156188088	970	970	970	970	0
163	20241125	165300	156188088	970	970	970	970	0
164	20241125	165200	156188088	970	970	970	970	0
165	20241125	165100	156188088	970	970	970	970	0
166	20241125	165000	156188088	970	970	970	970	0
167	20241125	164900	156188088	970	970	970	970	0
168	20241125	164800	156188088	970	970	970	970	0
169	20241125	164700	156188088	970	970	970	970	0
170	20241125	164600	156188088	970	970	970	970	0
171	20241125	164500	156188088	970	970	970	970	0
172	20241125	164400	156188088	970	970	970	970	0
173	20241125	164300	156188088	970	970	970	970	0
174	20241125	164200	156188088	970	970	970	970	0
175	20241125	164100	156188088	970	970	970	970	0
176	20241125	164000	156188088	970	970	970	970	0
177	20241125	163900	156188088	970	970	970	970	0
178	20241125	163800	156188088	970	970	970	970	0
179	20241125	163700	156188088	970	970	970	970	0
180	20241125	163600	156188088	970	970	970	970	0
181	20241125	163500	156188088	970	970	970	970	0
182	20241125	163400	156188088	970	970	970	970	4402
183	20241125	163300	156188088	970	970	970	970	0
184	20241125	163200	156188088	970	970	970	970	0
185	20241125	163100	156188088	970	970	970	970	0
186	20241125	163000	156188088	970	970	970	970	0
187	20241125	162900	156188088	970	970	970	970	0
188	20241125	162800	156188088	970	970	970	970	0
189	20241125	162700	156188088	970	970	970	970	0
190	20241125	162600	156188088	970	970	970	970	0
191	20241125	162500	156188088	970	970	970	970	0
192	20241125	162400	156188088	970	970	970	970	0
193	20241125	162300	156188088	970	970	970	970	0
194	20241125	162200	156188088	970	970	970	970	0
195	20241125	162100	156188088	970	970	970	970	0
196	20241125	162000	156188088	970	970	970	970	0
197	20241125	161900	156188088	970	970	970	970	0
198	20241125	161800	156188088	970	970	970	970	0
199	20241125	161700	156188088	970	970	970	970	0
200	20241125	161600	156188088	970	970	970	970	0
201	20241125	161500	156188088	970	970	970	970	0
202	20241125	161400	156188088	970	970	970	970	0
203	20241125	161300	156188088	970	970	970	970	0
204	20241125	161200	156188088	970	970	970	970	0
205	20241125	161100	156188088	970	970	970	970	0
206	20241125	161000	156188088	970	970	970	970	0
207	20241125	160900	156188088	970	970	970	970	0
208	20241125	160800	156188088	970	970	970	970	0
209	20241125	160700	156188088	970	970	970	970	0
210	20241125	160600	156188088	970	970	970	970	0
211	20241125	160500	156188088	970	970	970	970	0
212	20241125	160400	156188088	970	970	970	970	4402
213	20241125	160300	156188088	970	970	970	970	0
214	20241125	160200	156188088	970	970	970	970	0
215	20241125	160100	156188088	970	970	970	970	0
216	20241125	160000	156188088	970	970	970	970	0
217	20241125	155900	156188088	970	970	970	970	0
218	20241125	155800	156188088	970	970	970	970	0
219	20241125	155700	156188088	970	970	970	970	0
220	20241125	155600	156188088	970	970	970	970	0
221	20241125	155500	156188088	970	970	970	970	0
222	20241125	155400	156188088	970	970	970	970	0
223	20241125	155300	156188088	970	970	970	970	0
224	20241125	155200	156188088	970	970	970	970	0
225	20241125	155100	156188088	970	970	970	970	0
226	20241125	155000	156188088	970	970	970	970	0
227	20241125	154900	156188088	970	970	970	970	0
228	20241125	154800	156188088	970	970	970	970	0
229	20241125	154700	156188088	970	970	970	970	0
230	20241125	154600	156188088	970	970	970	970	0
231	20241125	154500	156188088	970	970	970	970	0
232	20241125	154400	156188088	970	970	970	970	0
233	20241125	154300	156188088	970	970	970	970	0
234	20241125	154200	156188088	970	970	970	970	0
235	20241125	154100	156188088	970	970	970	970	0
236	20241125	154000	156188088	970	970	970	970	0
237	20241125	153900	156188088	970	970	970	970	0
238	20241125	153800	156188088	970	970	970	970	0
239	20241125	153700	156188088	970	970	970	970	0
240	20241125	153600	156188088	970	970	970	970	0
241	20241125	153500	156188088	970	970	970	970	0
242	20241125	153400	156188088	970	970	970	970	4402
243	20241125	153300	156188088	970	970	970	970	0
244	20241125	153200	156188088	970	970	970	970	0
245	20241125	153100	156188088	970	970	970	970	0
246	20241125	153000	156188088	970	970	970	970	4402
247	20241125	152900	151918148	970	970	970	970	0
248	20241125	152800	151918148	970	970	970	970	0
249	20241125	152700	151918148	970	970	970	970	0
250	20241125	152600	151918148	970	970	970	970	0
251	20241125	152500	151918148	970	970	970	970	0
252	20241125	152400	151918148	970	970	970	970	0
253	20241125	152300	151918148	970	970	970	970	0
254	20241125	152200	151918148	970	970	970	970	0
255	20241125	152100	151918148	970	970	970	970	0
256	20241125	152000	151918148	970	970	970	970	0
257	20241125	151900	151918148	970	970	970	970	0
258	20241125	151800	151918148	970	970	970	970	5
259	20241125	151700	151913298	970	970	970	970	9
260	20241125	151600	151904568	970	971	971	966	1546
261	20241125	151500	150406948	971	970	971	970	3000
262	20241125	151400	147494415	971	971	971	971	0
263	20241125	151300	147494415	971	971	971	971	0
264	20241125	151200	147494415	971	970	971	970	3093
265	20241125	151100	144494204	970	970	970	970	0
266	20241125	151000	144494204	970	964	970	963	1477
267	20241125	150900	143069472	971	971	971	971	0
268	20241125	150800	143069472	971	966	971	964	921
269	20241125	150700	142180918	971	971	971	971	1
270	20241125	150600	142179947	967	967	967	967	169
271	20241125	150500	142016524	971	971	971	971	0
272	20241125	150400	142016524	971	972	972	968	5003
273	20241125	150300	137158612	972	972	972	972	0
274	20241125	150200	137158612	972	972	972	972	0
275	20241125	150100	137158612	972	972	972	972	0
276	20241125	150000	137158612	972	972	972	972	1
277	20241125	145900	137157640	972	968	972	968	242
278	20241125	145800	136923371	972	969	972	968	9795
279	20241125	145700	127441788	972	972	972	972	0
280	20241125	145600	127441788	972	972	972	972	1
281	20241125	145500	127440816	970	970	970	970	266
282	20241125	145400	127182796	970	970	970	970	2934
283	20241125	145300	124336816	974	973	974	973	1025
284	20241125	145200	123339490	973	973	973	970	2121
285	20241125	145100	121281967	973	966	973	966	25649
286	20241125	145000	96370975	966	962	966	962	105
287	20241125	144900	96269961	966	966	966	966	0
288	20241125	144800	96269961	966	966	966	966	0
289	20241125	144700	96269961	966	966	966	966	0
290	20241125	144600	96269961	966	966	966	966	0
291	20241125	144500	96269961	966	966	966	966	0
292	20241125	144400	96269961	966	966	966	966	0
293	20241125	144300	96269961	966	966	966	966	0
294	20241125	144200	96269961	966	966	966	966	0
295	20241125	144100	96269961	966	966	966	966	0
296	20241125	144000	96269961	966	966	966	966	813
297	20241125	143900	95484603	962	962	967	962	227
298	20241125	143800	95266220	967	967	967	962	4291
299	20241125	143700	91138268	962	966	966	962	1080
300	20241125	143600	90098760	967	967	967	967	0
301	20241125	143500	90098760	967	967	967	967	1
302	20241125	143400	90097793	966	966	966	966	0
303	20241125	143300	90097793	966	966	966	966	5
304	20241125	143200	90092963	967	967	967	967	0
305	20241125	143100	90092963	967	967	967	967	0
306	20241125	143000	90092963	967	967	967	967	0
307	20241125	142900	90092963	967	967	967	967	48
308	20241125	142800	90046547	966	966	966	966	0
309	20241125	142700	90046547	966	966	966	966	7
310	20241125	142600	90039785	967	967	967	966	393
311	20241125	142500	89660144	966	966	966	966	89
312	20241125	142400	89574170	966	966	966	966	0
313	20241125	142300	89574170	966	966	966	966	6
314	20241125	142200	89568374	966	966	966	966	10
315	20241125	142100	89558714	966	966	966	966	0
316	20241125	142000	89558714	966	966	966	966	100
317	20241125	141900	89462114	966	966	966	966	0
318	20241125	141800	89462114	966	966	966	966	0
319	20241125	141700	89462114	966	966	966	966	0
320	20241125	141600	89462114	966	966	966	966	1
321	20241125	141500	89461148	965	966	966	965	662
322	20241125	141400	88822316	966	966	966	966	502
323	20241125	141300	88337384	968	968	968	968	0
324	20241125	141200	88337384	968	968	968	968	0
325	20241125	141100	88337384	968	968	968	968	0
326	20241125	141000	88337384	968	968	968	968	0
327	20241125	140900	88337384	968	968	968	968	0
328	20241125	140800	88337384	968	968	968	968	1100
329	20241125	140700	87272584	968	968	968	968	0
330	20241125	140600	87272584	968	966	968	966	167
331	20241125	140500	87111260	968	968	968	968	0
332	20241125	140400	87111260	968	968	968	968	0
333	20241125	140300	87111260	968	968	968	968	0
334	20241125	140200	87111260	968	968	968	968	1
335	20241125	140100	87110292	967	967	967	967	0
336	20241125	140000	87110292	967	967	967	967	7
337	20241125	135900	87103523	968	967	968	967	1501
338	20241125	135800	85652055	968	968	968	968	6
339	20241125	135700	85646247	968	968	968	968	0
340	20241125	135600	85646247	968	968	968	968	2
341	20241125	135500	85644311	967	967	967	967	0
342	20241125	135400	85644311	967	967	967	967	1
343	20241125	135300	85643344	968	968	968	968	0
344	20241125	135200	85643344	968	968	968	968	3
345	20241125	135100	85640440	968	968	968	968	1
346	20241125	135000	85639472	967	967	967	967	0
347	20241125	134900	85639472	967	967	967	967	0
348	20241125	134800	85639472	967	967	967	967	0
349	20241125	134700	85639472	967	967	967	967	0
350	20241125	134600	85639472	967	967	967	967	1
351	20241125	134500	85638505	968	968	968	968	0
352	20241125	134400	85638505	968	968	968	968	0
353	20241125	134300	85638505	968	968	968	968	0
354	20241125	134200	85638505	968	968	968	968	21
355	20241125	134100	85618177	968	968	968	968	320
356	20241125	134000	85308417	968	968	968	968	0
357	20241125	133900	85308417	968	968	968	968	0
358	20241125	133800	85308417	968	968	968	968	1
359	20241125	133700	85307449	968	967	968	967	400
360	20241125	133600	84920605	967	967	967	967	1127
361	20241125	133500	83830796	967	967	967	967	0
362	20241125	133400	83830796	967	967	967	967	0
363	20241125	133300	83830796	967	967	967	967	0
364	20241125	133200	83830796	967	967	967	967	0
365	20241125	133100	83830796	967	967	967	967	0
366	20241125	133000	83830796	967	967	967	967	0
367	20241125	132900	83830796	967	967	967	967	0
368	20241125	132800	83830796	967	967	967	967	612
369	20241125	132700	83238992	968	968	968	968	1
370	20241125	132600	83238024	969	968	969	968	1001
371	20241125	132500	82268056	969	969	969	969	0
372	20241125	132400	82268056	969	969	969	969	0
373	20241125	132300	82268056	969	969	969	969	0
374	20241125	132200	82268056	969	969	969	969	0
375	20241125	132100	82268056	969	969	969	969	0
376	20241125	132000	82268056	969	969	969	969	0
377	20241125	131900	82268056	969	969	969	969	0
378	20241125	131800	82268056	969	969	969	969	0
379	20241125	131700	82268056	969	969	969	969	0
380	20241125	131600	82268056	969	969	969	969	0
381	20241125	131500	82268056	969	969	969	969	0
382	20241125	131400	82268056	969	969	969	969	0
383	20241125	131300	82268056	969	969	969	969	0
384	20241125	131200	82268056	969	969	969	969	0
385	20241125	131100	82268056	969	969	969	969	0
386	20241125	131000	82268056	969	969	969	969	0
387	20241125	130900	82268056	969	969	969	969	0
388	20241125	130800	82268056	969	969	969	969	0
389	20241125	130700	82268056	969	969	969	969	0
390	20241125	130600	82268056	969	969	969	969	0
391	20241125	130500	82268056	969	969	969	969	0
392	20241125	130400	82268056	969	969	969	969	0
393	20241125	130300	82268056	969	969	969	969	0
394	20241125	130200	82268056	969	969	969	969	0
395	20241125	130100	82268056	969	969	969	969	0
396	20241125	130000	82268056	969	969	969	969	0
397	20241125	125900	82268056	969	969	969	969	0
398	20241125	125800	82268056	969	969	969	969	100
399	20241125	125700	82171156	970	970	970	970	0
400	20241125	125600	82171156	970	970	970	970	201
401	20241125	125500	81976186	970	970	970	969	556
402	20241125	125400	81437009	969	968	969	968	5000
403	20241125	125300	76592348	969	969	969	969	0
404	20241125	125200	76592348	969	969	969	969	0
405	20241125	125100	76592348	969	969	969	969	0
406	20241125	125000	76592348	969	969	969	969	0
407	20241125	124900	76592348	969	969	969	969	0
408	20241125	124800	76592348	969	969	969	969	0
409	20241125	124700	76592348	969	969	969	969	20
410	20241125	124600	76572968	969	969	969	969	0
411	20241125	124500	76572968	969	969	969	969	10
412	20241125	124400	76563278	969	969	969	969	1
413	20241125	124300	76562309	968	968	968	968	850
414	20241125	124200	75739509	968	968	968	968	0
415	20241125	124100	75739509	968	968	968	968	0
416	20241125	124000	75739509	968	968	968	968	1
417	20241125	123900	75738541	967	967	967	967	289
418	20241125	123800	75459078	967	967	967	967	0
419	20241125	123700	75459078	967	967	967	967	62
420	20241125	123600	75399124	967	967	967	967	408
421	20241125	123500	75004588	968	968	968	968	0
422	20241125	123400	75004588	968	968	968	968	0
423	20241125	123300	75004588	968	968	968	968	0
424	20241125	123200	75004588	968	968	968	968	0
425	20241125	123100	75004588	968	968	968	968	0
426	20241125	123000	75004588	968	968	968	968	1
427	20241125	122900	75003620	967	967	967	967	0
428	20241125	122800	75003620	967	967	967	967	1300
429	20241125	122700	73746520	967	967	967	967	0
430	20241125	122600	73746520	967	967	967	967	0
431	20241125	122500	73746520	967	967	967	967	0
432	20241125	122400	73746520	967	967	967	967	141
433	20241125	122300	73610173	967	967	967	967	0
434	20241125	122200	73610173	967	967	967	967	0
435	20241125	122100	73610173	967	967	967	967	0
436	20241125	122000	73610173	967	967	967	967	0
437	20241125	121900	73610173	967	967	967	967	5
438	20241125	121800	73605338	967	967	967	967	0
439	20241125	121700	73605338	967	967	967	967	0
440	20241125	121600	73605338	967	967	967	967	77
441	20241125	121500	73530879	967	967	967	967	0
442	20241125	121400	73530879	967	967	967	967	0
443	20241125	121300	73530879	967	967	967	967	0
444	20241125	121200	73530879	967	967	967	967	0
445	20241125	121100	73530879	967	967	967	967	0
446	20241125	121000	73530879	967	967	967	967	174
447	20241125	120900	73362621	968	968	968	968	0
448	20241125	120800	73362621	968	968	968	968	0
449	20241125	120700	73362621	968	968	968	968	500
450	20241125	120600	72878621	968	968	968	968	200
451	20241125	120500	72685021	968	968	968	968	0
452	20241125	120400	72685021	968	968	968	968	0
453	20241125	120300	72685021	968	968	968	968	0
454	20241125	120200	72685021	968	968	968	968	0
455	20241125	120100	72685021	968	968	968	968	0
456	20241125	120000	72685021	968	968	968	968	50
457	20241125	115900	72636621	963	963	963	963	0
458	20241125	115800	72636621	963	963	963	963	0
459	20241125	115700	72636621	963	963	963	963	0
460	20241125	115600	72636621	963	965	965	963	2187
461	20241125	115500	70529677	968	968	968	968	2138
462	20241125	115400	68460093	968	968	968	968	0
463	20241125	115300	68460093	968	968	968	968	0
464	20241125	115200	68460093	968	968	968	968	7
465	20241125	115100	68453317	968	968	968	968	100
466	20241125	115000	68356517	968	968	968	968	110
467	20241125	114900	68250037	968	968	968	968	0
468	20241125	114800	68250037	968	968	968	968	0
469	20241125	114700	68250037	968	968	968	968	1
470	20241125	114600	68249069	965	966	966	965	347
471	20241125	114500	67914197	968	968	968	968	0
472	20241125	114400	67914197	968	968	968	968	10
473	20241125	114300	67904517	968	968	968	968	0
474	20241125	114200	67904517	968	968	968	968	0
475	20241125	114100	67904517	968	968	968	968	0
476	20241125	114000	67904517	968	968	968	968	0
477	20241125	113900	67904517	968	968	968	968	0
478	20241125	113800	67904517	968	968	968	968	0
479	20241125	113700	67904517	968	968	968	968	0
480	20241125	113600	67904517	968	968	968	968	0
481	20241125	113500	67904517	968	968	968	968	9
482	20241125	113400	67895805	968	968	968	968	0
483	20241125	113300	67895805	968	968	968	968	0
484	20241125	113200	67895805	968	968	968	968	0
485	20241125	113100	67895805	968	968	968	968	70
486	20241125	113000	67828045	968	968	968	968	0
487	20241125	112900	67828045	968	967	968	967	2724
488	20241125	112800	65191304	967	967	967	967	2
489	20241125	112700	65189370	968	968	968	968	1
490	20241125	112600	65188402	966	966	966	966	0
491	20241125	112500	65188402	966	967	967	966	550
492	20241125	112400	64657091	968	968	968	968	0
493	20241125	112300	64657091	968	968	968	968	0
494	20241125	112200	64657091	968	968	968	968	5
495	20241125	112100	64652251	968	968	968	968	0
496	20241125	112000	64652251	968	968	968	968	0
497	20241125	111900	64652251	968	968	968	968	0
498	20241125	111800	64652251	968	968	968	968	0
499	20241125	111700	64652251	968	968	968	968	0
500	20241125	111600	64652251	968	968	968	968	0
501	20241125	111500	64652251	968	968	968	968	1
502	20241125	111400	64651283	967	968	968	967	230
503	20241125	111300	64428673	968	968	968	968	0
504	20241125	111200	64428673	968	968	968	968	0
505	20241125	111100	64428673	968	968	968	968	1
506	20241125	111000	64427705	968	968	968	968	0
507	20241125	110900	64427705	968	968	968	968	0
508	20241125	110800	64427705	968	963	968	963	3701
509	20241125	110700	60863637	963	963	963	963	0
510	20241125	110600	60863637	963	963	963	963	3900
511	20241125	110500	57107937	963	964	964	963	4100
512	20241125	110400	53159636	968	968	968	968	0
513	20241125	110300	53159636	968	968	968	968	0
514	20241125	110200	53159636	968	968	968	968	0
515	20241125	110100	53159636	968	968	968	968	1
516	20241125	110000	53158668	968	968	968	968	1
517	20241125	105900	53157700	968	968	968	968	0
518	20241125	105800	53157700	968	968	968	968	0
519	20241125	105700	53157700	968	968	968	968	10
520	20241125	105600	53148020	969	969	969	969	200
521	20241125	105500	52954220	961	961	961	961	0
522	20241125	105400	52954220	961	961	961	961	0
523	20241125	105300	52954220	961	967	967	961	4500
524	20241125	105200	48617994	967	967	967	967	0
525	20241125	105100	48617994	967	967	967	967	0
526	20241125	105000	48617994	967	969	969	967	14
527	20241125	104900	48604451	970	970	970	970	0
528	20241125	104800	48604451	970	970	970	970	0
529	20241125	104700	48604451	970	970	970	970	0
530	20241125	104600	48604451	970	970	970	970	0
531	20241125	104500	48604451	970	970	970	970	0
532	20241125	104400	48604451	970	970	970	970	0
533	20241125	104300	48604451	970	970	970	970	0
534	20241125	104200	48604451	970	970	970	970	0
535	20241125	104100	48604451	970	970	970	970	0
536	20241125	104000	48604451	970	970	970	970	2
537	20241125	103900	48602511	970	970	970	970	0
538	20241125	103800	48602511	970	970	970	970	0
539	20241125	103700	48602511	970	970	970	970	0
540	20241125	103600	48602511	970	970	970	970	0
541	20241125	103500	48602511	970	970	970	970	0
542	20241125	103400	48602511	970	970	970	970	30
543	20241125	103300	48573411	970	970	970	970	200
544	20241125	103200	48379411	971	971	971	971	0
545	20241125	103100	48379411	971	971	971	971	0
546	20241125	103000	48379411	971	971	971	971	0
547	20241125	102900	48379411	971	971	971	971	1
548	20241125	102800	48378440	967	967	967	967	0
549	20241125	102700	48378440	967	967	967	967	0
550	20241125	102600	48378440	967	967	967	967	0
551	20241125	102500	48378440	967	969	969	967	214
552	20241125	102400	48171496	970	970	970	970	3
553	20241125	102300	48168586	971	971	971	971	0
554	20241125	102200	48168586	971	971	971	971	200
555	20241125	102100	47974386	971	971	971	971	6
556	20241125	102000	47968560	971	971	971	971	128
557	20241125	101900	47844272	971	971	971	971	0
558	20241125	101800	47844272	971	972	972	971	5179
559	20241125	101700	42810314	971	970	971	970	9519
560	20241125	101600	33576634	967	970	970	967	29
561	20241125	101500	33548588	969	969	969	969	916
562	20241125	101400	32660984	969	969	969	969	84
563	20241125	101300	32579588	970	970	970	970	0
564	20241125	101200	32579588	970	970	970	970	0
565	20241125	101100	32579588	970	970	970	970	6
566	20241125	101000	32573768	971	971	971	971	0
567	20241125	100900	32573768	971	970	971	970	1820
568	20241125	100800	30806586	970	970	970	970	2
569	20241125	100700	30804646	966	966	966	966	0
570	20241125	100600	30804646	966	966	966	966	0
571	20241125	100500	30804646	966	966	966	966	0
572	20241125	100400	30804646	966	966	966	966	30
573	20241125	100300	30775666	970	970	970	970	1
574	20241125	100200	30774696	971	971	971	971	10
575	20241125	100100	30764986	971	971	971	971	0
576	20241125	100000	30764986	971	971	971	971	0
577	20241125	095900	30764986	971	971	971	971	0
578	20241125	095800	30764986	971	971	971	971	0
579	20241125	095700	30764986	971	971	971	971	27
580	20241125	095600	30738769	971	971	971	971	0
581	20241125	095500	30738769	971	971	971	971	0
582	20241125	095400	30738769	971	971	971	971	0
583	20241125	095300	30738769	971	971	971	971	5
584	20241125	095200	30733914	972	972	972	972	0
585	20241125	095100	30733914	972	967	972	967	5708
586	20241125	095000	25214273	971	971	971	971	0
587	20241125	094900	25214273	971	970	971	970	3123
588	20241125	094800	22183815	971	971	971	971	9
589	20241125	094700	22175076	971	969	971	969	1438
590	20241125	094600	20781430	969	969	969	969	0
591	20241125	094500	20781430	969	969	969	969	0
592	20241125	094400	20781430	969	969	969	969	0
593	20241125	094300	20781430	969	969	969	969	1
594	20241125	094200	20780461	970	970	970	970	0
595	20241125	094100	20780461	970	970	970	970	0
596	20241125	094000	20780461	970	970	970	970	0
597	20241125	093900	20780461	970	970	970	970	0
598	20241125	093800	20780461	970	970	970	970	0
599	20241125	093700	20780461	970	970	970	970	30
600	20241125	093600	20751361	970	967	970	967	8845
601	20241125	093500	12198243	966	966	966	966	0
602	20241125	093400	12198243	966	966	966	966	0
603	20241125	093300	12198243	966	966	966	966	0
604	20241125	093200	12198243	966	966	966	966	0
605	20241125	093100	12198243	966	966	966	966	0
606	20241125	093000	12198243	966	966	966	966	0
607	20241125	092900	12198243	966	966	966	966	0
608	20241125	092800	12198243	966	966	966	966	195
609	20241125	092700	12009873	967	967	967	967	0
610	20241125	092600	12009873	967	964	967	964	165
611	20241125	092500	11850348	967	967	967	967	0
612	20241125	092400	11850348	967	966	967	966	2
613	20241125	092300	11848415	967	967	967	967	0
614	20241125	092200	11848415	967	967	967	967	0
615	20241125	092100	11848415	967	967	967	967	0
616	20241125	092000	11848415	967	967	967	967	1000
617	20241125	091900	10881415	967	967	967	967	379
618	20241125	091800	10514922	961	961	961	961	0
619	20241125	091700	10514922	961	962	962	961	41
620	20241125	091600	10475495	967	967	967	967	39
621	20241125	091500	10437782	968	968	968	968	1
622	20241125	091400	10436814	969	969	969	969	450
623	20241125	091300	10000764	969	969	969	969	11
624	20241125	091200	9990105	970	970	970	970	10
625	20241125	091100	9980405	971	962	971	961	120
626	20241125	091000	9864884	972	972	972	972	0
627	20241125	090900	9864884	972	972	972	972	1
628	20241125	090800	9863912	973	973	973	973	0
629	20241125	090700	9863912	973	973	973	973	0
630	20241125	090600	9863912	973	972	973	972	529
631	20241125	090500	9349645	974	974	974	974	1
632	20241125	090400	9348671	974	974	974	974	41
633	20241125	090300	9308737	975	975	975	975	100
634	20241125	090200	9211237	975	975	975	975	0
635	20241125	090100	9211237	975	975	975	975	0
636	20241125	090000	9211237	975	960	975	960	9580