KissMeData/106240/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201600	37887926	914	914	914	914	532
3	20241125	201500	37887926	914	914	914	914	0
4	20241125	201400	37887926	914	914	914	914	0
5	20241125	201300	37887926	914	914	914	914	0
6	20241125	201200	37887926	914	914	914	914	0
7	20241125	201100	37887926	914	914	914	914	0
8	20241125	201000	37887926	914	914	914	914	0
9	20241125	200900	37887926	914	914	914	914	0
10	20241125	200800	37887926	914	914	914	914	0
11	20241125	200700	37887926	914	914	914	914	0
12	20241125	200600	37887926	914	914	914	914	0
13	20241125	200500	37887926	914	914	914	914	0
14	20241125	200400	37887926	914	914	914	914	0
15	20241125	200300	37887926	914	914	914	914	0
16	20241125	200200	37887926	914	914	914	914	0
17	20241125	200100	37887926	914	914	914	914	0
18	20241125	200000	37887926	914	914	914	914	0
19	20241125	195900	37887926	914	914	914	914	0
20	20241125	195800	37887926	914	914	914	914	0
21	20241125	195700	37887926	914	914	914	914	0
22	20241125	195600	37887926	914	914	914	914	0
23	20241125	195500	37887926	914	914	914	914	0
24	20241125	195400	37887926	914	914	914	914	0
25	20241125	195300	37887926	914	914	914	914	0
26	20241125	195200	37887926	914	914	914	914	0
27	20241125	195100	37887926	914	914	914	914	0
28	20241125	195000	37887926	914	914	914	914	0
29	20241125	194900	37887926	914	914	914	914	0
30	20241125	194800	37887926	914	914	914	914	0
31	20241125	194700	37887926	914	914	914	914	0
32	20241125	194600	37887926	914	914	914	914	532
33	20241125	194500	37887926	914	914	914	914	0
34	20241125	194400	37887926	914	914	914	914	0
35	20241125	194300	37887926	914	914	914	914	0
36	20241125	194200	37887926	914	914	914	914	0
37	20241125	194100	37887926	914	914	914	914	0
38	20241125	194000	37887926	914	914	914	914	0
39	20241125	193900	37887926	914	914	914	914	0
40	20241125	193800	37887926	914	914	914	914	0
41	20241125	193700	37887926	914	914	914	914	0
42	20241125	193600	37887926	914	914	914	914	0
43	20241125	193500	37887926	914	914	914	914	0
44	20241125	193400	37887926	914	914	914	914	0
45	20241125	193300	37887926	914	914	914	914	0
46	20241125	193200	37887926	914	914	914	914	0
47	20241125	193100	37887926	914	914	914	914	0
48	20241125	193000	37887926	914	914	914	914	0
49	20241125	192900	37887926	914	914	914	914	0
50	20241125	192800	37887926	914	914	914	914	0
51	20241125	192700	37887926	914	914	914	914	0
52	20241125	192600	37887926	914	914	914	914	0
53	20241125	192500	37887926	914	914	914	914	0
54	20241125	192400	37887926	914	914	914	914	0
55	20241125	192300	37887926	914	914	914	914	0
56	20241125	192200	37887926	914	914	914	914	0
57	20241125	192100	37887926	914	914	914	914	0
58	20241125	192000	37887926	914	914	914	914	0
59	20241125	191900	37887926	914	914	914	914	0
60	20241125	191800	37887926	914	914	914	914	0
61	20241125	191700	37887926	914	914	914	914	0
62	20241125	191600	37887926	914	914	914	914	532
63	20241125	191500	37887926	914	914	914	914	0
64	20241125	191400	37887926	914	914	914	914	0
65	20241125	191300	37887926	914	914	914	914	0
66	20241125	191200	37887926	914	914	914	914	0
67	20241125	191100	37887926	914	914	914	914	0
68	20241125	191000	37887926	914	914	914	914	0
69	20241125	190900	37887926	914	914	914	914	0
70	20241125	190800	37887926	914	914	914	914	0
71	20241125	190700	37887926	914	914	914	914	0
72	20241125	190600	37887926	914	914	914	914	0
73	20241125	190500	37887926	914	914	914	914	0
74	20241125	190400	37887926	914	914	914	914	0
75	20241125	190300	37887926	914	914	914	914	0
76	20241125	190200	37887926	914	914	914	914	0
77	20241125	190100	37887926	914	914	914	914	0
78	20241125	190000	37887926	914	914	914	914	0
79	20241125	185900	37887926	914	914	914	914	0
80	20241125	185800	37887926	914	914	914	914	0
81	20241125	185700	37887926	914	914	914	914	0
82	20241125	185600	37887926	914	914	914	914	0
83	20241125	185500	37887926	914	914	914	914	0
84	20241125	185400	37887926	914	914	914	914	0
85	20241125	185300	37887926	914	914	914	914	0
86	20241125	185200	37887926	914	914	914	914	0
87	20241125	185100	37887926	914	914	914	914	0
88	20241125	185000	37887926	914	914	914	914	0
89	20241125	184900	37887926	914	914	914	914	0
90	20241125	184800	37887926	914	914	914	914	0
91	20241125	184700	37887926	914	914	914	914	0
92	20241125	184600	37887926	914	914	914	914	532
93	20241125	184500	37887926	914	914	914	914	0
94	20241125	184400	37887926	914	914	914	914	0
95	20241125	184300	37887926	914	914	914	914	0
96	20241125	184200	37887926	914	914	914	914	0
97	20241125	184100	37887926	914	914	914	914	0
98	20241125	184000	37887926	914	914	914	914	0
99	20241125	183900	37887926	914	914	914	914	0
100	20241125	183800	37887926	914	914	914	914	0
101	20241125	183700	37887926	914	914	914	914	0
102	20241125	183600	37887926	914	914	914	914	0
103	20241125	183500	37887926	914	914	914	914	0
104	20241125	183400	37887926	914	914	914	914	0
105	20241125	183300	37887926	914	914	914	914	0
106	20241125	183200	37887926	914	914	914	914	0
107	20241125	183100	37887926	914	914	914	914	0
108	20241125	183000	37887926	914	914	914	914	0
109	20241125	182900	37887926	914	914	914	914	0
110	20241125	182800	37887926	914	914	914	914	0
111	20241125	182700	37887926	914	914	914	914	0
112	20241125	182600	37887926	914	914	914	914	0
113	20241125	182500	37887926	914	914	914	914	0
114	20241125	182400	37887926	914	914	914	914	0
115	20241125	182300	37887926	914	914	914	914	0
116	20241125	182200	37887926	914	914	914	914	0
117	20241125	182100	37887926	914	914	914	914	0
118	20241125	182000	37887926	914	914	914	914	0
119	20241125	181900	37887926	914	914	914	914	0
120	20241125	181800	37887926	914	914	914	914	0
121	20241125	181700	37887926	914	914	914	914	0
122	20241125	181600	37887926	914	914	914	914	532
123	20241125	181500	37887926	914	914	914	914	0
124	20241125	181400	37887926	914	914	914	914	0
125	20241125	181300	37887926	914	914	914	914	0
126	20241125	181200	37887926	914	914	914	914	0
127	20241125	181100	37887926	914	914	914	914	0
128	20241125	181000	37887926	914	914	914	914	0
129	20241125	180900	37887926	914	914	914	914	0
130	20241125	180800	37887926	914	914	914	914	0
131	20241125	180700	37887926	914	914	914	914	0
132	20241125	180600	37887926	914	914	914	914	0
133	20241125	180500	37887926	914	914	914	914	0
134	20241125	180400	37887926	914	914	914	914	0
135	20241125	180300	37887926	914	914	914	914	0
136	20241125	180200	37887926	914	914	914	914	0
137	20241125	180100	37887926	914	914	914	914	0
138	20241125	180000	37887926	914	914	914	914	0
139	20241125	175900	37887926	914	914	914	914	0
140	20241125	175800	37887926	914	914	914	914	0
141	20241125	175700	37887926	914	914	914	914	0
142	20241125	175600	37887926	914	914	914	914	0
143	20241125	175500	37887926	914	914	914	914	0
144	20241125	175400	37887926	914	914	914	914	0
145	20241125	175300	37887926	914	914	914	914	0
146	20241125	175200	37887926	914	914	914	914	0
147	20241125	175100	37887926	914	914	914	914	0
148	20241125	175000	37887926	914	914	914	914	0
149	20241125	174900	37887926	914	914	914	914	0
150	20241125	174800	37887926	914	914	914	914	0
151	20241125	174700	37887926	914	914	914	914	0
152	20241125	174600	37887926	914	914	914	914	532
153	20241125	174500	37887926	914	914	914	914	0
154	20241125	174400	37887926	914	914	914	914	0
155	20241125	174300	37887926	914	914	914	914	0
156	20241125	174200	37887926	914	914	914	914	0
157	20241125	174100	37887926	914	914	914	914	0
158	20241125	174000	37887926	914	914	914	914	0
159	20241125	173900	37887926	914	914	914	914	0
160	20241125	173800	37887926	914	914	914	914	0
161	20241125	173700	37887926	914	914	914	914	0
162	20241125	173600	37887926	914	914	914	914	0
163	20241125	173500	37887926	914	914	914	914	0
164	20241125	173400	37887926	914	914	914	914	0
165	20241125	173300	37887926	914	914	914	914	0
166	20241125	173200	37887926	914	914	914	914	0
167	20241125	173100	37887926	914	914	914	914	0
168	20241125	173000	37887926	914	914	914	914	0
169	20241125	172900	37887926	914	914	914	914	0
170	20241125	172800	37887926	914	914	914	914	0
171	20241125	172700	37887926	914	914	914	914	0
172	20241125	172600	37887926	914	914	914	914	0
173	20241125	172500	37887926	914	914	914	914	0
174	20241125	172400	37887926	914	914	914	914	0
175	20241125	172300	37887926	914	914	914	914	0
176	20241125	172200	37887926	914	914	914	914	0
177	20241125	172100	37887926	914	914	914	914	0
178	20241125	172000	37887926	914	914	914	914	0
179	20241125	171900	37887926	914	914	914	914	0
180	20241125	171800	37887926	914	914	914	914	0
181	20241125	171700	37887926	914	914	914	914	0
182	20241125	171600	37887926	914	914	914	914	532
183	20241125	171500	37887926	914	914	914	914	0
184	20241125	171400	37887926	914	914	914	914	0
185	20241125	171300	37887926	914	914	914	914	0
186	20241125	171200	37887926	914	914	914	914	0
187	20241125	171100	37887926	914	914	914	914	0
188	20241125	171000	37887926	914	914	914	914	0
189	20241125	170900	37887926	914	914	914	914	0
190	20241125	170800	37887926	914	914	914	914	0
191	20241125	170700	37887926	914	914	914	914	0
192	20241125	170600	37887926	914	914	914	914	0
193	20241125	170500	37887926	914	914	914	914	0
194	20241125	170400	37887926	914	914	914	914	0
195	20241125	170300	37887926	914	914	914	914	0
196	20241125	170200	37887926	914	914	914	914	0
197	20241125	170100	37887926	914	914	914	914	0
198	20241125	170000	37887926	914	914	914	914	0
199	20241125	165900	37887926	914	914	914	914	0
200	20241125	165800	37887926	914	914	914	914	0
201	20241125	165700	37887926	914	914	914	914	0
202	20241125	165600	37887926	914	914	914	914	0
203	20241125	165500	37887926	914	914	914	914	0
204	20241125	165400	37887926	914	914	914	914	0
205	20241125	165300	37887926	914	914	914	914	0
206	20241125	165200	37887926	914	914	914	914	0
207	20241125	165100	37887926	914	914	914	914	0
208	20241125	165000	37887926	914	914	914	914	0
209	20241125	164900	37887926	914	914	914	914	0
210	20241125	164800	37887926	914	914	914	914	0
211	20241125	164700	37887926	914	914	914	914	0
212	20241125	164600	37887926	914	914	914	914	532
213	20241125	164500	37887926	914	914	914	914	0
214	20241125	164400	37887926	914	914	914	914	0
215	20241125	164300	37887926	914	914	914	914	0
216	20241125	164200	37887926	914	914	914	914	0
217	20241125	164100	37887926	914	914	914	914	0
218	20241125	164000	37887926	914	914	914	914	0
219	20241125	163900	37887926	914	914	914	914	0
220	20241125	163800	37887926	914	914	914	914	0
221	20241125	163700	37887926	914	914	914	914	0
222	20241125	163600	37887926	914	914	914	914	0
223	20241125	163500	37887926	914	914	914	914	0
224	20241125	163400	37887926	914	914	914	914	0
225	20241125	163300	37887926	914	914	914	914	0
226	20241125	163200	37887926	914	914	914	914	0
227	20241125	163100	37887926	914	914	914	914	0
228	20241125	163000	37887926	914	914	914	914	0
229	20241125	162900	37887926	914	914	914	914	0
230	20241125	162800	37887926	914	914	914	914	0
231	20241125	162700	37887926	914	914	914	914	0
232	20241125	162600	37887926	914	914	914	914	0
233	20241125	162500	37887926	914	914	914	914	0
234	20241125	162400	37887926	914	914	914	914	0
235	20241125	162300	37887926	914	914	914	914	0
236	20241125	162200	37887926	914	914	914	914	0
237	20241125	162100	37887926	914	914	914	914	0
238	20241125	162000	37887926	914	914	914	914	0
239	20241125	161900	37887926	914	914	914	914	0
240	20241125	161800	37887926	914	914	914	914	0
241	20241125	161700	37887926	914	914	914	914	0
242	20241125	161600	37887926	914	914	914	914	532
243	20241125	161500	37887926	914	914	914	914	0
244	20241125	161400	37887926	914	914	914	914	0
245	20241125	161300	37887926	914	914	914	914	0
246	20241125	161200	37887926	914	914	914	914	0
247	20241125	161100	37887926	914	914	914	914	0
248	20241125	161000	37887926	914	914	914	914	0
249	20241125	160900	37887926	914	914	914	914	0
250	20241125	160800	37887926	914	914	914	914	0
251	20241125	160700	37887926	914	914	914	914	0
252	20241125	160600	37887926	914	914	914	914	0
253	20241125	160500	37887926	914	914	914	914	0
254	20241125	160400	37887926	914	914	914	914	0
255	20241125	160300	37887926	914	914	914	914	0
256	20241125	160200	37887926	914	914	914	914	0
257	20241125	160100	37887926	914	914	914	914	0
258	20241125	160000	37887926	914	914	914	914	0
259	20241125	155900	37887926	914	914	914	914	0
260	20241125	155800	37887926	914	914	914	914	0
261	20241125	155700	37887926	914	914	914	914	0
262	20241125	155600	37887926	914	914	914	914	0
263	20241125	155500	37887926	914	914	914	914	0
264	20241125	155400	37887926	914	914	914	914	0
265	20241125	155300	37887926	914	914	914	914	0
266	20241125	155200	37887926	914	914	914	914	0
267	20241125	155100	37887926	914	914	914	914	0
268	20241125	155000	37887926	914	914	914	914	0
269	20241125	154900	37887926	914	914	914	914	0
270	20241125	154800	37887926	914	914	914	914	0
271	20241125	154700	37887926	914	914	914	914	0
272	20241125	154600	37887926	914	914	914	914	532
273	20241125	154500	37887926	914	914	914	914	0
274	20241125	154400	37887926	914	914	914	914	0
275	20241125	154300	37887926	914	914	914	914	0
276	20241125	154200	37887926	914	914	914	914	0
277	20241125	154100	37887926	914	914	914	914	0
278	20241125	154000	37887926	914	914	914	914	0
279	20241125	153900	37887926	914	914	914	914	0
280	20241125	153800	37887926	914	914	914	914	0
281	20241125	153700	37887926	914	914	914	914	0
282	20241125	153600	37887926	914	914	914	914	0
283	20241125	153500	37887926	914	914	914	914	0
284	20241125	153400	37887926	914	914	914	914	0
285	20241125	153300	37887926	914	914	914	914	0
286	20241125	153200	37887926	914	914	914	914	0
287	20241125	153100	37887926	914	914	914	914	0
288	20241125	153000	37887926	914	914	914	914	532
289	20241125	152900	37401678	915	915	915	915	0
290	20241125	152800	37401678	915	915	915	915	0
291	20241125	152700	37401678	915	915	915	915	0
292	20241125	152600	37401678	915	915	915	915	0
293	20241125	152500	37401678	915	915	915	915	0
294	20241125	152400	37401678	915	915	915	915	0
295	20241125	152300	37401678	915	915	915	915	0
296	20241125	152200	37401678	915	915	915	915	0
297	20241125	152100	37401678	915	915	915	915	0
298	20241125	152000	37401678	915	915	915	915	0
299	20241125	151900	37401678	915	915	915	915	0
300	20241125	151800	37401678	915	915	915	915	0
301	20241125	151700	37401678	915	915	915	915	0
302	20241125	151600	37401678	915	915	915	915	546
303	20241125	151500	36902088	915	915	915	915	0
304	20241125	151400	36902088	915	915	915	915	0
305	20241125	151300	36902088	915	915	915	915	0
306	20241125	151200	36902088	915	915	915	915	0
307	20241125	151100	36902088	915	915	915	915	0
308	20241125	151000	36902088	915	915	915	915	0
309	20241125	150900	36902088	915	915	915	915	0
310	20241125	150800	36902088	915	915	915	915	0
311	20241125	150700	36902088	915	915	915	915	0
312	20241125	150600	36902088	915	915	915	915	0
313	20241125	150500	36902088	915	915	915	915	0
314	20241125	150400	36902088	915	915	915	915	1
315	20241125	150300	36901173	915	915	915	915	0
316	20241125	150200	36901173	915	915	915	915	0
317	20241125	150100	36901173	915	915	915	915	0
318	20241125	150000	36901173	915	915	915	915	0
319	20241125	145900	36901173	915	915	915	915	1
320	20241125	145800	36900258	909	909	909	909	23
321	20241125	145700	36879351	915	915	915	915	0
322	20241125	145600	36879351	915	915	915	915	0
323	20241125	145500	36879351	915	915	915	915	0
324	20241125	145400	36879351	915	915	915	915	0
325	20241125	145300	36879351	915	915	915	915	0
326	20241125	145200	36879351	915	915	915	915	0
327	20241125	145100	36879351	915	915	915	915	0
328	20241125	145000	36879351	915	915	915	915	0
329	20241125	144900	36879351	915	915	915	915	0
330	20241125	144800	36879351	915	915	915	915	0
331	20241125	144700	36879351	915	915	915	915	0
332	20241125	144600	36879351	915	915	915	915	0
333	20241125	144500	36879351	915	915	915	915	0
334	20241125	144400	36879351	915	915	915	915	0
335	20241125	144300	36879351	915	915	915	915	0
336	20241125	144200	36879351	915	915	915	915	0
337	20241125	144100	36879351	915	915	915	915	0
338	20241125	144000	36879351	915	915	915	915	0
339	20241125	143900	36879351	915	915	915	915	0
340	20241125	143800	36879351	915	915	915	915	0
341	20241125	143700	36879351	915	915	915	915	0
342	20241125	143600	36879351	915	915	915	915	1
343	20241125	143500	36878436	909	909	909	909	0
344	20241125	143400	36878436	909	909	909	909	0
345	20241125	143300	36878436	909	909	909	909	0
346	20241125	143200	36878436	909	909	909	909	0
347	20241125	143100	36878436	909	909	909	909	0
348	20241125	143000	36878436	909	909	909	909	0
349	20241125	142900	36878436	909	909	909	909	0
350	20241125	142800	36878436	909	914	914	909	40
351	20241125	142700	36842001	915	915	915	915	0
352	20241125	142600	36842001	915	915	915	915	5
353	20241125	142500	36837426	915	915	915	915	0
354	20241125	142400	36837426	915	915	915	915	0
355	20241125	142300	36837426	915	915	915	915	0
356	20241125	142200	36837426	915	915	915	915	0
357	20241125	142100	36837426	915	915	915	915	0
358	20241125	142000	36837426	915	915	915	915	50
359	20241125	141900	36791676	915	915	915	915	0
360	20241125	141800	36791676	915	915	915	915	0
361	20241125	141700	36791676	915	915	915	915	0
362	20241125	141600	36791676	915	915	915	915	0
363	20241125	141500	36791676	915	915	915	915	0
364	20241125	141400	36791676	915	915	915	915	0
365	20241125	141300	36791676	915	915	915	915	0
366	20241125	141200	36791676	915	915	915	915	0
367	20241125	141100	36791676	915	915	915	915	0
368	20241125	141000	36791676	915	915	915	915	0
369	20241125	140900	36791676	915	915	915	915	0
370	20241125	140800	36791676	915	915	915	915	0
371	20241125	140700	36791676	915	915	915	915	0
372	20241125	140600	36791676	915	915	915	915	0
373	20241125	140500	36791676	915	915	915	915	0
374	20241125	140400	36791676	915	915	915	915	0
375	20241125	140300	36791676	915	915	915	915	0
376	20241125	140200	36791676	915	915	915	915	15
377	20241125	140100	36777951	915	915	915	915	3
378	20241125	140000	36775206	916	916	916	916	0
379	20241125	135900	36775206	916	916	916	916	0
380	20241125	135800	36775206	916	916	916	916	0
381	20241125	135700	36775206	916	916	916	916	0
382	20241125	135600	36775206	916	916	916	916	0
383	20241125	135500	36775206	916	916	916	916	0
384	20241125	135400	36775206	916	916	916	916	0
385	20241125	135300	36775206	916	912	916	912	7000
386	20241125	135200	30367831	914	914	914	914	0
387	20241125	135100	30367831	914	914	914	914	0
388	20241125	135000	30367831	914	914	914	914	0
389	20241125	134900	30367831	914	914	914	914	0
390	20241125	134800	30367831	914	914	914	914	0
391	20241125	134700	30367831	914	914	914	914	0
392	20241125	134600	30367831	914	914	914	914	0
393	20241125	134500	30367831	914	914	914	914	0
394	20241125	134400	30367831	914	914	914	914	0
395	20241125	134300	30367831	914	914	914	914	0
396	20241125	134200	30367831	914	914	914	914	0
397	20241125	134100	30367831	914	914	914	914	0
398	20241125	134000	30367831	914	914	914	914	0
399	20241125	133900	30367831	914	914	914	914	0
400	20241125	133800	30367831	914	914	914	914	0
401	20241125	133700	30367831	914	914	914	914	0
402	20241125	133600	30367831	914	914	914	914	0
403	20241125	133500	30367831	914	914	914	914	0
404	20241125	133400	30367831	914	914	914	914	0
405	20241125	133300	30367831	914	914	914	914	0
406	20241125	133200	30367831	914	914	914	914	0
407	20241125	133100	30367831	914	914	914	914	0
408	20241125	133000	30367831	914	914	914	914	0
409	20241125	132900	30367831	914	914	914	914	0
410	20241125	132800	30367831	914	914	914	914	0
411	20241125	132700	30367831	914	914	914	914	0
412	20241125	132600	30367831	914	914	914	914	0
413	20241125	132500	30367831	914	914	914	914	0
414	20241125	132400	30367831	914	914	914	914	0
415	20241125	132300	30367831	914	914	914	914	0
416	20241125	132200	30367831	914	914	914	914	0
417	20241125	132100	30367831	914	914	914	914	1
418	20241125	132000	30366917	914	914	914	914	1
419	20241125	131900	30366003	907	907	907	907	0
420	20241125	131800	30366003	907	907	907	907	0
421	20241125	131700	30366003	907	907	907	907	0
422	20241125	131600	30366003	907	907	907	907	0
423	20241125	131500	30366003	907	907	907	907	0
424	20241125	131400	30366003	907	907	907	907	0
425	20241125	131300	30366003	907	907	907	907	0
426	20241125	131200	30366003	907	907	907	907	0
427	20241125	131100	30366003	907	907	907	907	0
428	20241125	131000	30366003	907	907	907	907	0
429	20241125	130900	30366003	907	907	907	907	0
430	20241125	130800	30366003	907	907	907	907	332
431	20241125	130700	30064879	907	907	907	907	30
432	20241125	130600	30037669	907	907	907	907	0
433	20241125	130500	30037669	907	907	907	907	45
434	20241125	130400	29996854	906	907	907	906	1106
435	20241125	130300	28994239	907	907	907	907	0
436	20241125	130200	28994239	907	907	907	907	0
437	20241125	130100	28994239	907	907	907	907	0
438	20241125	130000	28994239	907	907	907	907	0
439	20241125	125900	28994239	907	907	907	907	0
440	20241125	125800	28994239	907	907	907	907	0
441	20241125	125700	28994239	907	907	907	907	0
442	20241125	125600	28994239	907	907	907	907	0
443	20241125	125500	28994239	907	907	907	907	0
444	20241125	125400	28994239	907	907	907	907	0
445	20241125	125300	28994239	907	908	908	906	858
446	20241125	125200	28216134	909	909	909	909	33
447	20241125	125100	28186137	914	914	914	914	0
448	20241125	125000	28186137	914	914	914	914	1
449	20241125	124900	28185223	910	910	910	910	0
450	20241125	124800	28185223	910	910	910	910	0
451	20241125	124700	28185223	910	910	910	910	100
452	20241125	124600	28094223	915	915	915	915	0
453	20241125	124500	28094223	915	915	915	915	0
454	20241125	124400	28094223	915	915	915	915	0
455	20241125	124300	28094223	915	915	915	915	20
456	20241125	124200	28075923	915	915	915	915	0
457	20241125	124100	28075923	915	915	915	915	0
458	20241125	124000	28075923	915	915	915	915	0
459	20241125	123900	28075923	915	915	915	915	0
460	20241125	123800	28075923	915	915	915	915	0
461	20241125	123700	28075923	915	915	915	915	0
462	20241125	123600	28075923	915	915	915	915	205
463	20241125	123500	27888348	915	915	915	915	0
464	20241125	123400	27888348	915	915	915	915	0
465	20241125	123300	27888348	915	915	915	915	0
466	20241125	123200	27888348	915	915	915	915	0
467	20241125	123100	27888348	915	915	915	915	0
468	20241125	123000	27888348	915	915	915	915	0
469	20241125	122900	27888348	915	915	915	915	0
470	20241125	122800	27888348	915	915	915	915	0
471	20241125	122700	27888348	915	915	915	915	0
472	20241125	122600	27888348	915	915	915	915	0
473	20241125	122500	27888348	915	915	915	915	0
474	20241125	122400	27888348	915	915	915	915	0
475	20241125	122300	27888348	915	915	915	915	0
476	20241125	122200	27888348	915	915	915	915	7
477	20241125	122100	27881943	915	915	915	915	10
478	20241125	122000	27872793	915	915	915	915	0
479	20241125	121900	27872793	915	915	915	915	0
480	20241125	121800	27872793	915	915	915	915	0
481	20241125	121700	27872793	915	915	915	915	0
482	20241125	121600	27872793	915	915	915	915	0
483	20241125	121500	27872793	915	915	915	915	0
484	20241125	121400	27872793	915	915	915	915	1
485	20241125	121300	27871878	909	909	909	909	0
486	20241125	121200	27871878	909	909	909	909	0
487	20241125	121100	27871878	909	909	909	909	0
488	20241125	121000	27871878	909	911	911	909	1309
489	20241125	120900	26680385	912	915	915	912	431
490	20241125	120800	26287007	914	914	914	914	726
491	20241125	120700	25623443	915	915	915	915	100
492	20241125	120600	25531943	915	915	915	915	0
493	20241125	120500	25531943	915	915	915	915	0
494	20241125	120400	25531943	915	915	915	915	300
495	20241125	120300	25257443	915	915	915	915	534
496	20241125	120200	24768833	915	915	915	915	0
497	20241125	120100	24768833	915	915	915	915	1000
498	20241125	120000	23853833	915	915	915	915	0
499	20241125	115900	23853833	915	915	915	915	760
500	20241125	115800	23158433	915	915	915	915	0
501	20241125	115700	23158433	915	915	915	915	0
502	20241125	115600	23158433	915	915	915	915	0
503	20241125	115500	23158433	915	915	915	915	0
504	20241125	115400	23158433	915	915	915	915	0
505	20241125	115300	23158433	915	915	915	915	167
506	20241125	115200	23005628	915	915	915	915	0
507	20241125	115100	23005628	915	915	915	915	0
508	20241125	115000	23005628	915	915	915	915	0
509	20241125	114900	23005628	915	915	915	915	0
510	20241125	114800	23005628	915	915	915	915	0
511	20241125	114700	23005628	915	915	915	915	0
512	20241125	114600	23005628	915	915	915	915	0
513	20241125	114500	23005628	915	915	915	915	0
514	20241125	114400	23005628	915	915	915	915	0
515	20241125	114300	23005628	915	915	915	915	0
516	20241125	114200	23005628	915	915	915	915	0
517	20241125	114100	23005628	915	915	915	915	100
518	20241125	114000	22914128	914	914	914	914	0
519	20241125	113900	22914128	914	914	914	914	0
520	20241125	113800	22914128	914	914	914	914	0
521	20241125	113700	22914128	914	914	914	914	0
522	20241125	113600	22914128	914	914	914	914	0
523	20241125	113500	22914128	914	914	914	914	4
524	20241125	113400	22910472	914	914	914	914	0
525	20241125	113300	22910472	914	914	914	914	0
526	20241125	113200	22910472	914	914	914	914	27
527	20241125	113100	22885794	914	914	914	914	0
528	20241125	113000	22885794	914	914	914	914	0
529	20241125	112900	22885794	914	914	914	914	0
530	20241125	112800	22885794	914	914	914	914	0
531	20241125	112700	22885794	914	914	914	914	200
532	20241125	112600	22702994	913	913	913	913	0
533	20241125	112500	22702994	913	913	913	913	0
534	20241125	112400	22702994	913	913	913	913	0
535	20241125	112300	22702994	913	913	913	913	0
536	20241125	112200	22702994	913	913	913	913	0
537	20241125	112100	22702994	913	913	913	913	0
538	20241125	112000	22702994	913	913	913	913	0
539	20241125	111900	22702994	913	913	913	913	0
540	20241125	111800	22702994	913	913	913	913	109
541	20241125	111700	22603477	913	913	913	913	0
542	20241125	111600	22603477	913	913	913	913	0
543	20241125	111500	22603477	913	915	915	913	768
544	20241125	111400	21900924	916	916	916	916	0
545	20241125	111300	21900924	916	916	916	916	0
546	20241125	111200	21900924	916	916	916	916	0
547	20241125	111100	21900924	916	916	916	916	0
548	20241125	111000	21900924	916	916	916	916	4
549	20241125	110900	21897260	916	916	916	916	0
550	20241125	110800	21897260	916	916	916	916	1
551	20241125	110700	21896344	915	915	915	915	0
552	20241125	110600	21896344	915	915	915	915	0
553	20241125	110500	21896344	915	915	915	915	0
554	20241125	110400	21896344	915	915	915	915	0
555	20241125	110300	21896344	915	915	915	915	0
556	20241125	110200	21896344	915	915	915	915	0
557	20241125	110100	21896344	915	915	915	915	0
558	20241125	110000	21896344	915	915	915	915	0
559	20241125	105900	21896344	915	915	915	915	0
560	20241125	105800	21896344	915	915	915	915	0
561	20241125	105700	21896344	915	915	915	915	0
562	20241125	105600	21896344	915	915	915	915	0
563	20241125	105500	21896344	915	915	915	915	0
564	20241125	105400	21896344	915	915	915	915	1
565	20241125	105300	21895429	915	915	915	915	0
566	20241125	105200	21895429	915	915	915	915	0
567	20241125	105100	21895429	915	916	916	915	4
568	20241125	105000	21891766	916	916	916	916	416
569	20241125	104900	21510710	916	916	916	916	0
570	20241125	104800	21510710	916	916	916	916	0
571	20241125	104700	21510710	916	916	916	916	2500
572	20241125	104600	19220710	916	916	916	916	5
573	20241125	104500	19216130	916	916	916	916	0
574	20241125	104400	19216130	916	916	916	916	10
575	20241125	104300	19206970	916	916	916	916	40
576	20241125	104200	19170330	915	915	915	915	0
577	20241125	104100	19170330	915	915	915	915	0
578	20241125	104000	19170330	915	915	915	915	0
579	20241125	103900	19170330	915	915	915	915	0
580	20241125	103800	19170330	915	915	915	915	0
581	20241125	103700	19170330	915	915	915	915	0
582	20241125	103600	19170330	915	915	915	915	0
583	20241125	103500	19170330	915	916	916	915	1875
584	20241125	103400	17453440	916	916	916	916	0
585	20241125	103300	17453440	916	916	916	916	500
586	20241125	103200	16995440	919	919	919	919	0
587	20241125	103100	16995440	919	919	919	919	0
588	20241125	103000	16995440	919	919	919	919	0
589	20241125	102900	16995440	919	919	919	919	0
590	20241125	102800	16995440	919	919	919	919	0
591	20241125	102700	16995440	919	919	919	919	0
592	20241125	102600	16995440	919	919	919	919	0
593	20241125	102500	16995440	919	919	919	919	0
594	20241125	102400	16995440	919	919	919	919	0
595	20241125	102300	16995440	919	919	919	919	0
596	20241125	102200	16995440	919	919	919	919	0
597	20241125	102100	16995440	919	919	919	919	0
598	20241125	102000	16995440	919	919	919	919	30
599	20241125	101900	16967870	919	919	919	919	1
600	20241125	101800	16966951	916	916	916	916	0
601	20241125	101700	16966951	916	916	916	916	0
602	20241125	101600	16966951	916	916	916	916	0
603	20241125	101500	16966951	916	916	916	916	100
604	20241125	101400	16875351	916	916	916	916	0
605	20241125	101300	16875351	916	916	916	916	0
606	20241125	101200	16875351	916	916	916	916	250
607	20241125	101100	16646351	916	916	916	916	500
608	20241125	101000	16188351	916	916	916	916	0
609	20241125	100900	16188351	916	916	916	916	0
610	20241125	100800	16188351	916	916	916	916	7
611	20241125	100700	16181939	916	916	916	916	0
612	20241125	100600	16181939	916	916	916	916	0
613	20241125	100500	16181939	916	916	916	916	255
614	20241125	100400	15948359	916	916	916	916	1000
615	20241125	100300	15032359	916	916	916	916	0
616	20241125	100200	15032359	916	916	916	916	12
617	20241125	100100	15021367	915	915	915	915	360
618	20241125	100000	14691967	916	916	916	916	10
619	20241125	095900	14682807	915	915	915	915	0
620	20241125	095800	14682807	915	915	915	915	0
621	20241125	095700	14682807	915	915	915	915	0
622	20241125	095600	14682807	915	915	915	915	0
623	20241125	095500	14682807	915	915	915	915	0
624	20241125	095400	14682807	915	915	915	915	655
625	20241125	095300	14083482	915	915	915	915	0
626	20241125	095200	14083482	915	915	915	915	0
627	20241125	095100	14083482	915	915	915	915	0
628	20241125	095000	14083482	915	915	915	915	0
629	20241125	094900	14083482	915	915	915	914	21
630	20241125	094800	14064277	915	915	915	915	12
631	20241125	094700	14053297	915	915	915	915	20
632	20241125	094600	14034997	915	915	915	915	1
633	20241125	094500	14034082	913	913	913	913	0
634	20241125	094400	14034082	913	913	913	913	0
635	20241125	094300	14034082	913	913	913	913	140
636	20241125	094200	13906262	913	913	913	913	0
637	20241125	094100	13906262	913	913	913	913	0
638	20241125	094000	13906262	913	914	914	913	900
639	20241125	093900	13084537	914	914	914	914	25
640	20241125	093800	13061687	914	914	914	914	0
641	20241125	093700	13061687	914	914	914	914	0
642	20241125	093600	13061687	914	914	914	914	0
643	20241125	093500	13061687	914	914	914	914	0
644	20241125	093400	13061687	914	914	914	914	0
645	20241125	093300	13061687	914	914	914	914	18
646	20241125	093200	13045235	914	914	914	914	0
647	20241125	093100	13045235	914	914	914	914	5
648	20241125	093000	13040665	914	914	914	914	0
649	20241125	092900	13040665	914	914	914	914	10
650	20241125	092800	13031525	914	914	914	914	0
651	20241125	092700	13031525	914	914	914	914	0
652	20241125	092600	13031525	914	914	914	914	0
653	20241125	092500	13031525	914	914	914	914	12
654	20241125	092400	13020557	914	914	914	914	12
655	20241125	092300	13009589	911	913	913	911	29
656	20241125	092200	12983139	916	916	916	916	0
657	20241125	092100	12983139	916	916	916	916	0
658	20241125	092000	12983139	916	916	916	916	0
659	20241125	091900	12983139	916	916	916	916	1
660	20241125	091800	12982223	912	912	912	912	0
661	20241125	091700	12982223	912	912	912	912	0
662	20241125	091600	12982223	912	912	912	912	0
663	20241125	091500	12982223	912	912	912	912	0
664	20241125	091400	12982223	912	912	912	912	0
665	20241125	091300	12982223	912	912	912	912	0
666	20241125	091200	12982223	912	912	912	912	0
667	20241125	091100	12982223	912	912	912	912	0
668	20241125	091000	12982223	912	912	912	912	0
669	20241125	090900	12982223	912	912	912	912	0
670	20241125	090800	12982223	912	912	912	912	1730
671	20241125	090700	11404463	912	912	912	912	0
672	20241125	090600	11404463	912	912	912	912	46
673	20241125	090500	11362511	912	912	912	912	87
674	20241125	090400	11283167	912	912	912	912	114
675	20241125	090300	11179199	912	912	912	912	98
676	20241125	090200	11089823	911	911	911	911	520
677	20241125	090100	10616103	911	911	911	911	64
678	20241125	090000	10557799	911	916	916	911	11534