KissMeData/086890/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200100	429694765	4930	4930	4930	4930	1193
3	20241125	200000	429694765	4930	4930	4930	4930	0
4	20241125	195900	429694765	4930	4930	4930	4930	0
5	20241125	195800	429694765	4930	4930	4930	4930	0
6	20241125	195700	429694765	4930	4930	4930	4930	0
7	20241125	195600	429694765	4930	4930	4930	4930	0
8	20241125	195500	429694765	4930	4930	4930	4930	0
9	20241125	195400	429694765	4930	4930	4930	4930	0
10	20241125	195300	429694765	4930	4930	4930	4930	0
11	20241125	195200	429694765	4930	4930	4930	4930	0
12	20241125	195100	429694765	4930	4930	4930	4930	0
13	20241125	195000	429694765	4930	4930	4930	4930	0
14	20241125	194900	429694765	4930	4930	4930	4930	0
15	20241125	194800	429694765	4930	4930	4930	4930	0
16	20241125	194700	429694765	4930	4930	4930	4930	0
17	20241125	194600	429694765	4930	4930	4930	4930	0
18	20241125	194500	429694765	4930	4930	4930	4930	0
19	20241125	194400	429694765	4930	4930	4930	4930	0
20	20241125	194300	429694765	4930	4930	4930	4930	0
21	20241125	194200	429694765	4930	4930	4930	4930	0
22	20241125	194100	429694765	4930	4930	4930	4930	0
23	20241125	194000	429694765	4930	4930	4930	4930	0
24	20241125	193900	429694765	4930	4930	4930	4930	0
25	20241125	193800	429694765	4930	4930	4930	4930	0
26	20241125	193700	429694765	4930	4930	4930	4930	0
27	20241125	193600	429694765	4930	4930	4930	4930	0
28	20241125	193500	429694765	4930	4930	4930	4930	0
29	20241125	193400	429694765	4930	4930	4930	4930	0
30	20241125	193300	429694765	4930	4930	4930	4930	0
31	20241125	193200	429694765	4930	4930	4930	4930	0
32	20241125	193100	429694765	4930	4930	4930	4930	1193
33	20241125	193000	429694765	4930	4930	4930	4930	0
34	20241125	192900	429694765	4930	4930	4930	4930	0
35	20241125	192800	429694765	4930	4930	4930	4930	0
36	20241125	192700	429694765	4930	4930	4930	4930	0
37	20241125	192600	429694765	4930	4930	4930	4930	0
38	20241125	192500	429694765	4930	4930	4930	4930	0
39	20241125	192400	429694765	4930	4930	4930	4930	0
40	20241125	192300	429694765	4930	4930	4930	4930	0
41	20241125	192200	429694765	4930	4930	4930	4930	0
42	20241125	192100	429694765	4930	4930	4930	4930	0
43	20241125	192000	429694765	4930	4930	4930	4930	0
44	20241125	191900	429694765	4930	4930	4930	4930	0
45	20241125	191800	429694765	4930	4930	4930	4930	0
46	20241125	191700	429694765	4930	4930	4930	4930	0
47	20241125	191600	429694765	4930	4930	4930	4930	0
48	20241125	191500	429694765	4930	4930	4930	4930	0
49	20241125	191400	429694765	4930	4930	4930	4930	0
50	20241125	191300	429694765	4930	4930	4930	4930	0
51	20241125	191200	429694765	4930	4930	4930	4930	0
52	20241125	191100	429694765	4930	4930	4930	4930	0
53	20241125	191000	429694765	4930	4930	4930	4930	0
54	20241125	190900	429694765	4930	4930	4930	4930	0
55	20241125	190800	429694765	4930	4930	4930	4930	0
56	20241125	190700	429694765	4930	4930	4930	4930	0
57	20241125	190600	429694765	4930	4930	4930	4930	0
58	20241125	190500	429694765	4930	4930	4930	4930	0
59	20241125	190400	429694765	4930	4930	4930	4930	0
60	20241125	190300	429694765	4930	4930	4930	4930	0
61	20241125	190200	429694765	4930	4930	4930	4930	0
62	20241125	190100	429694765	4930	4930	4930	4930	1193
63	20241125	190000	429694765	4930	4930	4930	4930	0
64	20241125	185900	429694765	4930	4930	4930	4930	0
65	20241125	185800	429694765	4930	4930	4930	4930	0
66	20241125	185700	429694765	4930	4930	4930	4930	0
67	20241125	185600	429694765	4930	4930	4930	4930	0
68	20241125	185500	429694765	4930	4930	4930	4930	0
69	20241125	185400	429694765	4930	4930	4930	4930	0
70	20241125	185300	429694765	4930	4930	4930	4930	0
71	20241125	185200	429694765	4930	4930	4930	4930	0
72	20241125	185100	429694765	4930	4930	4930	4930	0
73	20241125	185000	429694765	4930	4930	4930	4930	0
74	20241125	184900	429694765	4930	4930	4930	4930	0
75	20241125	184800	429694765	4930	4930	4930	4930	0
76	20241125	184700	429694765	4930	4930	4930	4930	0
77	20241125	184600	429694765	4930	4930	4930	4930	0
78	20241125	184500	429694765	4930	4930	4930	4930	0
79	20241125	184400	429694765	4930	4930	4930	4930	0
80	20241125	184300	429694765	4930	4930	4930	4930	0
81	20241125	184200	429694765	4930	4930	4930	4930	0
82	20241125	184100	429694765	4930	4930	4930	4930	0
83	20241125	184000	429694765	4930	4930	4930	4930	0
84	20241125	183900	429694765	4930	4930	4930	4930	0
85	20241125	183800	429694765	4930	4930	4930	4930	0
86	20241125	183700	429694765	4930	4930	4930	4930	0
87	20241125	183600	429694765	4930	4930	4930	4930	0
88	20241125	183500	429694765	4930	4930	4930	4930	0
89	20241125	183400	429694765	4930	4930	4930	4930	0
90	20241125	183300	429694765	4930	4930	4930	4930	0
91	20241125	183200	429694765	4930	4930	4930	4930	0
92	20241125	183100	429694765	4930	4930	4930	4930	1193
93	20241125	183000	429694765	4930	4930	4930	4930	0
94	20241125	182900	429694765	4930	4930	4930	4930	0
95	20241125	182800	429694765	4930	4930	4930	4930	0
96	20241125	182700	429694765	4930	4930	4930	4930	0
97	20241125	182600	429694765	4930	4930	4930	4930	0
98	20241125	182500	429694765	4930	4930	4930	4930	0
99	20241125	182400	429694765	4930	4930	4930	4930	0
100	20241125	182300	429694765	4930	4930	4930	4930	0
101	20241125	182200	429694765	4930	4930	4930	4930	0
102	20241125	182100	429694765	4930	4930	4930	4930	0
103	20241125	182000	429694765	4930	4930	4930	4930	0
104	20241125	181900	429694765	4930	4930	4930	4930	0
105	20241125	181800	429694765	4930	4930	4930	4930	0
106	20241125	181700	429694765	4930	4930	4930	4930	0
107	20241125	181600	429694765	4930	4930	4930	4930	0
108	20241125	181500	429694765	4930	4930	4930	4930	0
109	20241125	181400	429694765	4930	4930	4930	4930	0
110	20241125	181300	429694765	4930	4930	4930	4930	0
111	20241125	181200	429694765	4930	4930	4930	4930	0
112	20241125	181100	429694765	4930	4930	4930	4930	0
113	20241125	181000	429694765	4930	4930	4930	4930	0
114	20241125	180900	429694765	4930	4930	4930	4930	0
115	20241125	180800	429694765	4930	4930	4930	4930	0
116	20241125	180700	429694765	4930	4930	4930	4930	0
117	20241125	180600	429694765	4930	4930	4930	4930	0
118	20241125	180500	429694765	4930	4930	4930	4930	0
119	20241125	180400	429694765	4930	4930	4930	4930	0
120	20241125	180300	429694765	4930	4930	4930	4930	0
121	20241125	180200	429694765	4930	4930	4930	4930	0
122	20241125	180100	429694765	4930	4930	4930	4930	1193
123	20241125	180000	429694765	4930	4930	4930	4930	0
124	20241125	175900	429694765	4930	4930	4930	4930	0
125	20241125	175800	429694765	4930	4930	4930	4930	0
126	20241125	175700	429694765	4930	4930	4930	4930	0
127	20241125	175600	429694765	4930	4930	4930	4930	0
128	20241125	175500	429694765	4930	4930	4930	4930	0
129	20241125	175400	429694765	4930	4930	4930	4930	0
130	20241125	175300	429694765	4930	4930	4930	4930	0
131	20241125	175200	429694765	4930	4930	4930	4930	0
132	20241125	175100	429694765	4930	4930	4930	4930	0
133	20241125	175000	429694765	4930	4930	4930	4930	0
134	20241125	174900	429694765	4930	4930	4930	4930	0
135	20241125	174800	429694765	4930	4930	4930	4930	0
136	20241125	174700	429694765	4930	4930	4930	4930	0
137	20241125	174600	429694765	4930	4930	4930	4930	0
138	20241125	174500	429694765	4930	4930	4930	4930	0
139	20241125	174400	429694765	4930	4930	4930	4930	0
140	20241125	174300	429694765	4930	4930	4930	4930	0
141	20241125	174200	429694765	4930	4930	4930	4930	0
142	20241125	174100	429694765	4930	4930	4930	4930	0
143	20241125	174000	429694765	4930	4930	4930	4930	0
144	20241125	173900	429694765	4930	4930	4930	4930	0
145	20241125	173800	429694765	4930	4930	4930	4930	0
146	20241125	173700	429694765	4930	4930	4930	4930	0
147	20241125	173600	429694765	4930	4930	4930	4930	0
148	20241125	173500	429694765	4930	4930	4930	4930	0
149	20241125	173400	429694765	4930	4930	4930	4930	0
150	20241125	173300	429694765	4930	4930	4930	4930	0
151	20241125	173200	429694765	4930	4930	4930	4930	0
152	20241125	173100	429694765	4930	4930	4930	4930	1193
153	20241125	173000	429694765	4930	4930	4930	4930	0
154	20241125	172900	429694765	4930	4930	4930	4930	0
155	20241125	172800	429694765	4930	4930	4930	4930	0
156	20241125	172700	429694765	4930	4930	4930	4930	0
157	20241125	172600	429694765	4930	4930	4930	4930	0
158	20241125	172500	429694765	4930	4930	4930	4930	0
159	20241125	172400	429694765	4930	4930	4930	4930	0
160	20241125	172300	429694765	4930	4930	4930	4930	0
161	20241125	172200	429694765	4930	4930	4930	4930	0
162	20241125	172100	429694765	4930	4930	4930	4930	0
163	20241125	172000	429694765	4930	4930	4930	4930	0
164	20241125	171900	429694765	4930	4930	4930	4930	0
165	20241125	171800	429694765	4930	4930	4930	4930	0
166	20241125	171700	429694765	4930	4930	4930	4930	0
167	20241125	171600	429694765	4930	4930	4930	4930	0
168	20241125	171500	429694765	4930	4930	4930	4930	0
169	20241125	171400	429694765	4930	4930	4930	4930	0
170	20241125	171300	429694765	4930	4930	4930	4930	0
171	20241125	171200	429694765	4930	4930	4930	4930	0
172	20241125	171100	429694765	4930	4930	4930	4930	0
173	20241125	171000	429694765	4930	4930	4930	4930	0
174	20241125	170900	429694765	4930	4930	4930	4930	0
175	20241125	170800	429694765	4930	4930	4930	4930	0
176	20241125	170700	429694765	4930	4930	4930	4930	0
177	20241125	170600	429694765	4930	4930	4930	4930	0
178	20241125	170500	429694765	4930	4930	4930	4930	0
179	20241125	170400	429694765	4930	4930	4930	4930	0
180	20241125	170300	429694765	4930	4930	4930	4930	0
181	20241125	170200	429694765	4930	4930	4930	4930	0
182	20241125	170100	429694765	4930	4930	4930	4930	1193
183	20241125	170000	429694765	4930	4930	4930	4930	0
184	20241125	165900	429694765	4930	4930	4930	4930	0
185	20241125	165800	429694765	4930	4930	4930	4930	0
186	20241125	165700	429694765	4930	4930	4930	4930	0
187	20241125	165600	429694765	4930	4930	4930	4930	0
188	20241125	165500	429694765	4930	4930	4930	4930	0
189	20241125	165400	429694765	4930	4930	4930	4930	0
190	20241125	165300	429694765	4930	4930	4930	4930	0
191	20241125	165200	429694765	4930	4930	4930	4930	0
192	20241125	165100	429694765	4930	4930	4930	4930	0
193	20241125	165000	429694765	4930	4930	4930	4930	0
194	20241125	164900	429694765	4930	4930	4930	4930	0
195	20241125	164800	429694765	4930	4930	4930	4930	0
196	20241125	164700	429694765	4930	4930	4930	4930	0
197	20241125	164600	429694765	4930	4930	4930	4930	0
198	20241125	164500	429694765	4930	4930	4930	4930	0
199	20241125	164400	429694765	4930	4930	4930	4930	0
200	20241125	164300	429694765	4930	4930	4930	4930	0
201	20241125	164200	429694765	4930	4930	4930	4930	0
202	20241125	164100	429694765	4930	4930	4930	4930	0
203	20241125	164000	429694765	4930	4930	4930	4930	0
204	20241125	163900	429694765	4930	4930	4930	4930	0
205	20241125	163800	429694765	4930	4930	4930	4930	0
206	20241125	163700	429694765	4930	4930	4930	4930	0
207	20241125	163600	429694765	4930	4930	4930	4930	0
208	20241125	163500	429694765	4930	4930	4930	4930	0
209	20241125	163400	429694765	4930	4930	4930	4930	0
210	20241125	163300	429694765	4930	4930	4930	4930	0
211	20241125	163200	429694765	4930	4930	4930	4930	0
212	20241125	163100	429694765	4930	4930	4930	4930	1193
213	20241125	163000	429694765	4930	4930	4930	4930	0
214	20241125	162900	429694765	4930	4930	4930	4930	0
215	20241125	162800	429694765	4930	4930	4930	4930	0
216	20241125	162700	429694765	4930	4930	4930	4930	0
217	20241125	162600	429694765	4930	4930	4930	4930	0
218	20241125	162500	429694765	4930	4930	4930	4930	0
219	20241125	162400	429694765	4930	4930	4930	4930	0
220	20241125	162300	429694765	4930	4930	4930	4930	0
221	20241125	162200	429694765	4930	4930	4930	4930	0
222	20241125	162100	429694765	4930	4930	4930	4930	0
223	20241125	162000	429694765	4930	4930	4930	4930	0
224	20241125	161900	429694765	4930	4930	4930	4930	0
225	20241125	161800	429694765	4930	4930	4930	4930	0
226	20241125	161700	429694765	4930	4930	4930	4930	0
227	20241125	161600	429694765	4930	4930	4930	4930	0
228	20241125	161500	429694765	4930	4930	4930	4930	0
229	20241125	161400	429694765	4930	4930	4930	4930	0
230	20241125	161300	429694765	4930	4930	4930	4930	0
231	20241125	161200	429694765	4930	4930	4930	4930	0
232	20241125	161100	429694765	4930	4930	4930	4930	0
233	20241125	161000	429694765	4930	4930	4930	4930	0
234	20241125	160900	429694765	4930	4930	4930	4930	0
235	20241125	160800	429694765	4930	4930	4930	4930	0
236	20241125	160700	429694765	4930	4930	4930	4930	0
237	20241125	160600	429694765	4930	4930	4930	4930	0
238	20241125	160500	429694765	4930	4930	4930	4930	0
239	20241125	160400	429694765	4930	4930	4930	4930	0
240	20241125	160300	429694765	4930	4930	4930	4930	0
241	20241125	160200	429694765	4930	4930	4930	4930	0
242	20241125	160100	429694765	4930	4930	4930	4930	1193
243	20241125	160000	429694765	4930	4930	4930	4930	0
244	20241125	155900	429694765	4930	4930	4930	4930	0
245	20241125	155800	429694765	4930	4930	4930	4930	0
246	20241125	155700	429694765	4930	4930	4930	4930	0
247	20241125	155600	429694765	4930	4930	4930	4930	0
248	20241125	155500	429694765	4930	4930	4930	4930	0
249	20241125	155400	429694765	4930	4930	4930	4930	0
250	20241125	155300	429694765	4930	4930	4930	4930	0
251	20241125	155200	429694765	4930	4930	4930	4930	0
252	20241125	155100	429694765	4930	4930	4930	4930	0
253	20241125	155000	429694765	4930	4930	4930	4930	0
254	20241125	154900	429694765	4930	4930	4930	4930	0
255	20241125	154800	429694765	4930	4930	4930	4930	0
256	20241125	154700	429694765	4930	4930	4930	4930	0
257	20241125	154600	429694765	4930	4930	4930	4930	0
258	20241125	154500	429694765	4930	4930	4930	4930	0
259	20241125	154400	429694765	4930	4930	4930	4930	0
260	20241125	154300	429694765	4930	4930	4930	4930	0
261	20241125	154200	429694765	4930	4930	4930	4930	0
262	20241125	154100	429694765	4930	4930	4930	4930	0
263	20241125	154000	429694765	4930	4930	4930	4930	0
264	20241125	153900	429694765	4930	4930	4930	4930	0
265	20241125	153800	429694765	4930	4930	4930	4930	0
266	20241125	153700	429694765	4930	4930	4930	4930	0
267	20241125	153600	429694765	4930	4930	4930	4930	0
268	20241125	153500	429694765	4930	4930	4930	4930	0
269	20241125	153400	429694765	4930	4930	4930	4930	0
270	20241125	153300	429694765	4930	4930	4930	4930	0
271	20241125	153200	429694765	4930	4930	4930	4930	0
272	20241125	153100	429694765	4930	4930	4930	4930	1193
273	20241125	153000	429694765	4930	4930	4930	4930	1193
274	20241125	152900	423813275	4925	4925	4925	4925	0
275	20241125	152800	423813275	4925	4925	4925	4925	0
276	20241125	152700	423813275	4925	4925	4925	4925	0
277	20241125	152600	423813275	4925	4925	4925	4925	0
278	20241125	152500	423813275	4925	4925	4925	4925	0
279	20241125	152400	423813275	4925	4925	4925	4925	0
280	20241125	152300	423813275	4925	4925	4925	4925	0
281	20241125	152200	423813275	4925	4925	4925	4925	0
282	20241125	152100	423813275	4925	4925	4925	4925	0
283	20241125	152000	423813275	4925	4925	4925	4925	0
284	20241125	151900	423813275	4925	4945	4950	4920	108
285	20241125	151800	423281605	4930	4930	4930	4920	1540
286	20241125	151700	415690955	4920	4930	4930	4920	1749
287	20241125	151600	407069855	4930	4925	4930	4925	240
288	20241125	151500	405887135	4940	4940	4940	4940	1
289	20241125	151400	405882195	4910	4930	4930	4910	4552
290	20241125	151300	383515650	4930	4930	4930	4930	481
291	20241125	151200	381144320	4930	4920	4930	4920	388
292	20241125	151100	379234050	4920	4920	4920	4920	20
293	20241125	151000	379135650	4920	4920	4920	4920	353
294	20241125	150900	377398890	4930	4940	4940	4920	3252
295	20241125	150800	361382590	4965	4965	4965	4965	1
296	20241125	150700	361377625	4940	4940	4940	4940	0
297	20241125	150600	361377625	4940	4940	4940	4940	172
298	20241125	150500	360527945	4950	4950	4950	4950	3000
299	20241125	150400	345677945	4950	4935	4950	4935	237
300	20241125	150300	344505350	4950	4950	4950	4950	1
301	20241125	150200	344500400	4935	4935	4935	4935	1
302	20241125	150100	344495465	4925	4925	4925	4925	250
303	20241125	150000	343264215	4950	4930	4950	4925	1027
304	20241125	145900	338201090	4930	4930	4930	4930	53
305	20241125	145800	337939800	4930	4940	4940	4930	1310
306	20241125	145700	331481225	4935	4950	4950	4935	2527
307	20241125	145600	319003155	4950	4950	4950	4950	17
308	20241125	145500	318919005	4950	4950	4950	4950	11
309	20241125	145400	318864555	4950	4950	4950	4950	17
310	20241125	145300	318780405	4945	4945	4945	4945	185
311	20241125	145200	317865580	4950	4950	4950	4945	1016
312	20241125	145100	312841380	4950	4950	4950	4950	517
313	20241125	145000	310282230	4945	4960	4960	4945	512
314	20241125	144900	307745375	4950	4955	4955	4950	2017
315	20241125	144800	297760985	4955	4955	4955	4955	182
316	20241125	144700	296859175	4950	4960	4960	4950	912
317	20241125	144600	292340390	4960	4960	4960	4960	30
318	20241125	144500	292191590	4975	4960	4975	4960	25
319	20241125	144400	292067290	4955	4955	4955	4955	27
320	20241125	144300	291933505	4955	4955	4955	4955	198
321	20241125	144200	290952415	4960	4960	4960	4960	11
322	20241125	144100	290897855	4975	4955	4975	4955	33
323	20241125	144000	290734240	4975	4975	4975	4975	13
324	20241125	143900	290669565	4955	4955	4955	4955	28
325	20241125	143800	290530825	4955	4955	4955	4955	18
326	20241125	143700	290441635	4955	4955	4955	4955	28
327	20241125	143600	290302895	4955	4950	4955	4950	1460
328	20241125	143500	283068685	4950	4950	4950	4950	0
329	20241125	143400	283068685	4950	4950	4950	4950	27
330	20241125	143300	282935035	4950	4950	4950	4950	17
331	20241125	143200	282850885	4950	4950	4950	4950	28
332	20241125	143100	282712285	4950	4950	4950	4950	18
333	20241125	143000	282623185	4950	4950	4950	4950	12
334	20241125	142900	282563785	4950	4955	4955	4950	17
335	20241125	142800	282479630	4950	4950	4950	4950	187
336	20241125	142700	281553980	4950	4950	4950	4950	18
337	20241125	142600	281464880	4950	4950	4950	4950	29
338	20241125	142500	281321330	4950	4950	4950	4950	11
339	20241125	142400	281266880	4950	4950	4955	4950	179
340	20241125	142300	280380615	4950	4950	4950	4950	94
341	20241125	142200	279915315	4950	4950	4950	4950	16
342	20241125	142100	279836115	4950	4950	4950	4950	142
343	20241125	142000	279133215	4950	4950	4950	4950	1126
344	20241125	141900	273559515	4950	4955	4955	4950	59
345	20241125	141800	273267255	4955	4955	4955	4955	29
346	20241125	141700	273123560	4950	4955	4955	4950	516
347	20241125	141600	270567965	4955	4955	4955	4955	29
348	20241125	141500	270424270	4950	4950	4950	4950	0
349	20241125	141400	270424270	4950	4950	4950	4950	28
350	20241125	141300	270285670	4955	4955	4955	4955	17
351	20241125	141200	270201435	4955	4955	4955	4955	28
352	20241125	141100	270062695	4955	4955	4955	4955	18
353	20241125	141000	269973505	4955	4955	4955	4955	1
354	20241125	140900	269968550	4950	4955	4955	4950	57
355	20241125	140800	269686350	4950	4950	4950	4950	193
356	20241125	140700	268731000	4950	4950	4950	4950	32
357	20241125	140600	268572600	4955	4955	4955	4955	54
358	20241125	140500	268305030	4950	4950	4950	4950	12
359	20241125	140400	268245630	4955	4955	4955	4955	16
360	20241125	140300	268166350	4955	4965	4965	4950	4018
361	20241125	140200	248256385	4965	4965	4965	4965	27
362	20241125	140100	248122330	4965	4965	4965	4965	17
363	20241125	140000	248037925	4965	4965	4965	4965	11
364	20241125	135900	247983310	4965	4965	4965	4965	17
365	20241125	135800	247898905	4965	4965	4965	4965	30
366	20241125	135700	247749955	4965	4965	4965	4965	16
367	20241125	135600	247670515	4965	4965	4965	4965	168
368	20241125	135500	246836395	4965	4965	4965	4965	0
369	20241125	135400	246836395	4965	4965	4965	4965	17
370	20241125	135300	246751990	4965	4965	4980	4965	31
371	20241125	135200	246598060	4965	4965	4965	4965	16
372	20241125	135100	246518620	4965	4965	4965	4965	29
373	20241125	135000	246374635	4985	4985	4985	4985	1
374	20241125	134900	246369650	4960	4960	4960	4960	28
375	20241125	134800	246230770	4985	4985	4985	4960	20
376	20241125	134700	246131520	4960	4960	4960	4960	16
377	20241125	134600	246052160	4960	4960	4960	4960	29
378	20241125	134500	245908320	4960	4960	4960	4960	0
379	20241125	134400	245908320	4960	4960	4960	4960	27
380	20241125	134300	245774400	4985	4960	4985	4960	19
381	20241125	134200	245680135	4960	4960	4960	4960	29
382	20241125	134100	245536295	4960	4960	4960	4960	18
383	20241125	134000	245447015	4960	4960	4960	4960	11
384	20241125	133900	245392455	4960	4960	4960	4960	16
385	20241125	133800	245313095	4985	4960	4985	4960	61
386	20241125	133700	245010295	4960	4965	4965	4960	129
387	20241125	133600	244369955	4965	4965	4965	4965	221
388	20241125	133500	243272690	4960	4960	4960	4960	167
389	20241125	133400	242444370	4960	4960	4960	4960	16
390	20241125	133300	242365010	4965	4965	4990	4965	50
391	20241125	133200	242116735	4970	4970	4990	4970	36
392	20241125	133100	241937795	4970	4970	4970	4970	18
393	20241125	133000	241848335	4970	4970	4970	4970	11
394	20241125	132900	241793665	4970	4970	4970	4970	36
395	20241125	132800	241614745	4965	4965	4965	4965	39
396	20241125	132700	241421110	4965	4975	4975	4965	2016
397	20241125	132600	231397265	4975	4975	4975	4975	30
398	20241125	132500	231248015	4975	4975	4975	4975	0
399	20241125	132400	231248015	4975	4975	4975	4975	27
400	20241125	132300	231113690	4975	4975	4975	4975	17
401	20241125	132200	231029115	4975	4975	4975	4975	17
402	20241125	132100	230944540	4975	4975	4975	4975	29
403	20241125	132000	230800265	4975	4975	4975	4975	0
404	20241125	131900	230800265	4975	4975	4975	4975	28
405	20241125	131800	230660965	4975	4975	4975	4975	18
406	20241125	131700	230571415	4975	4975	4975	4975	28
407	20241125	131600	230432115	4975	4975	4975	4975	17
408	20241125	131500	230347540	4975	4975	4975	4975	894
409	20241125	131400	225899890	4975	4985	4985	4975	3134
410	20241125	131300	210291400	4985	4985	4985	4985	18
411	20241125	131200	210201670	4985	4985	4985	4985	27
412	20241125	131100	210067075	4985	4985	4985	4985	17
413	20241125	131000	209982330	4985	4995	4995	4985	13
414	20241125	130900	209917515	4985	4985	4985	4985	17
415	20241125	130800	209832770	4985	4980	4995	4980	30
416	20241125	130700	209683265	4980	4995	4995	4980	17
417	20241125	130600	209598590	4980	4980	4980	4980	18
418	20241125	130500	209508950	4980	4980	4980	4980	11
419	20241125	130400	209454170	4980	4980	4980	4980	16
420	20241125	130300	209374490	4980	4980	4980	4980	30
421	20241125	130200	209225090	4980	4980	4980	4980	110
422	20241125	130100	208677290	4995	4980	4995	4980	180
423	20241125	130000	207780110	4980	4980	4980	4980	0
424	20241125	125900	207780110	4980	4980	4980	4980	16
425	20241125	125800	207700430	4980	4980	4980	4980	29
426	20241125	125700	207556010	4980	4980	4980	4980	16
427	20241125	125600	207476330	4980	4980	4980	4980	29
428	20241125	125500	207331910	4980	4980	4980	4980	0
429	20241125	125400	207331910	4980	4980	4980	4980	29
430	20241125	125300	207187490	4980	4985	4985	4980	55
431	20241125	125200	206913565	4980	4980	4980	4980	28
432	20241125	125100	206774125	4980	4980	4980	4980	236
433	20241125	125000	205598845	4980	4980	4980	4980	0
434	20241125	124900	205598845	4980	4980	4980	4980	27
435	20241125	124800	205464385	4980	4980	4980	4980	18
436	20241125	124700	205374745	4980	4980	4980	4980	28
437	20241125	124600	205235305	4985	4985	4985	4985	17
438	20241125	124500	205150560	4980	4980	4980	4980	12
439	20241125	124400	205090800	4985	5000	5000	4985	18
440	20241125	124300	205001055	4985	4985	4985	4985	18
441	20241125	124200	204911325	4980	4980	4995	4980	384
442	20241125	124100	202993650	4975	4975	4975	4975	18
443	20241125	124000	202904100	4980	4980	4980	4980	11
444	20241125	123900	202849320	4975	4975	4975	4975	16
445	20241125	123800	202769720	4975	4975	4975	4975	29
446	20241125	123700	202625445	4975	4975	4975	4975	17
447	20241125	123600	202540870	4975	4975	4975	4975	29
448	20241125	123500	202396595	4975	4975	4975	4975	0
449	20241125	123400	202396595	4975	4995	4995	4975	131
450	20241125	123300	201743145	4975	4980	4980	4975	28
451	20241125	123200	201603760	4995	4975	4995	4975	1017
452	20241125	123100	196527225	4975	4975	4975	4975	29
453	20241125	123000	196382950	4985	4985	4985	4985	634
454	20241125	122900	193222460	4975	4975	4975	4975	29
455	20241125	122800	193078185	4975	4975	4975	4975	18
456	20241125	122700	192988635	4975	4975	4975	4975	16
457	20241125	122600	192909035	4975	4975	4975	4975	29
458	20241125	122500	192764760	4980	4980	4980	4980	7
459	20241125	122400	192729900	4980	4975	4980	4975	30
460	20241125	122300	192580635	4975	4975	4975	4975	143
461	20241125	122200	191869210	4975	4975	4975	4975	29
462	20241125	122100	191724935	4975	4975	4975	4975	18
463	20241125	122000	191635385	4975	4975	4975	4975	11
464	20241125	121900	191580660	4975	4975	4975	4975	16
465	20241125	121800	191501060	4970	4970	4970	4970	18
466	20241125	121700	191411600	4975	4970	4975	4970	392
467	20241125	121600	189461535	4970	4970	4970	4970	0
468	20241125	121500	189461535	4970	4970	4975	4970	30
469	20241125	121400	189312430	4970	4970	4970	4970	16
470	20241125	121300	189232910	4970	4970	4970	4970	30
471	20241125	121200	189083810	4970	4970	4970	4970	20
472	20241125	121100	188984410	4970	4970	4970	4970	0
473	20241125	121000	188984410	4970	4970	4970	4970	29
474	20241125	120900	188840280	4970	4975	4975	4970	50
475	20241125	120800	188591610	4975	4980	4980	4975	26
476	20241125	120700	188462185	4980	4980	4980	4980	48
477	20241125	120600	188223145	4980	4980	4985	4980	197
478	20241125	120500	187241740	4980	4980	4980	4980	17
479	20241125	120400	187157080	4980	4980	4980	4980	28
480	20241125	120300	187017640	4980	4980	4980	4980	18
481	20241125	120200	186928000	4980	4980	4980	4980	16
482	20241125	120100	186848320	4985	4980	4985	4980	72
483	20241125	120000	186489455	4980	4980	4980	4980	18
484	20241125	115900	186399815	4980	4980	4980	4980	27
485	20241125	115800	186265355	4980	4980	4980	4980	17
486	20241125	115700	186180695	4980	4980	4980	4980	30
487	20241125	115600	186031295	4980	4980	4980	4980	0
488	20241125	115500	186031295	4980	4980	4980	4980	20
489	20241125	115400	185931695	4975	4980	4980	4975	25
490	20241125	115300	185807250	4980	4985	4985	4980	18
491	20241125	115200	185717605	4975	4975	4975	4975	28
492	20241125	115100	185578305	4985	4985	4985	4985	20
493	20241125	115000	185478605	4970	4970	4970	4970	30
494	20241125	114900	185329505	4975	4970	4975	4970	166
495	20241125	114800	184504435	4970	4970	4970	4970	29
496	20241125	114700	184360305	4970	4970	4970	4970	16
497	20241125	114600	184280785	4970	4970	4970	4970	0
498	20241125	114500	184280785	4970	4975	4975	4970	18
499	20241125	114400	184191320	4985	4985	4985	4980	19
500	20241125	114300	184096690	4970	4970	4970	4970	29
501	20241125	114200	183952560	4970	4970	4970	4970	16
502	20241125	114100	183873040	4970	4970	4970	4970	12
503	20241125	114000	183813400	4970	4970	4970	4970	18
504	20241125	113900	183723940	4970	4970	4970	4970	17
505	20241125	113800	183639450	4970	4970	4970	4970	29
506	20241125	113700	183495320	4970	4970	4970	4970	16
507	20241125	113600	183415800	4970	4970	4970	4970	392
508	20241125	113500	181467560	4970	4970	4970	4970	17
509	20241125	113400	181383070	4970	4975	4975	4970	48
510	20241125	113300	181144355	4975	4975	4975	4975	18
511	20241125	113200	181054805	4975	4975	4975	4975	27
512	20241125	113100	180920480	4975	4975	4975	4975	0
513	20241125	113000	180920480	4975	4985	4985	4975	18
514	20241125	112900	180830920	4975	4975	4975	4975	28
515	20241125	112800	180691620	4970	4970	4970	4970	18
516	20241125	112700	180602160	4970	4970	4970	4970	27
517	20241125	112600	180467970	4975	4975	4975	4975	0
518	20241125	112500	180467970	4975	4975	4975	4975	30
519	20241125	112400	180318720	4975	4985	4985	4975	45
520	20241125	112300	180094555	4985	4975	4985	4975	198
521	20241125	112200	179107715	4975	4985	4985	4975	29
522	20241125	112100	178963420	4985	4985	4985	4985	1
523	20241125	112000	178958435	4975	4975	4975	4975	35
524	20241125	111900	178784310	4975	4975	4975	4975	10
525	20241125	111800	178734560	4985	4975	4985	4975	31
526	20241125	111700	178580325	4975	4975	4975	4975	16
527	20241125	111600	178500725	4975	4975	4975	4975	168
528	20241125	111500	177664925	4975	4980	4980	4975	37
529	20241125	111400	177480750	4975	4980	4980	4975	88
530	20241125	111300	177042595	4975	4970	4975	4970	183
531	20241125	111200	176132315	4965	4960	4965	4960	209
532	20241125	111100	175095625	4965	4960	4965	4960	4
533	20241125	111000	175075780	4960	4960	4960	4960	293
534	20241125	110900	173622500	4960	4960	4960	4960	29
535	20241125	110800	173478660	4960	4965	4965	4960	69
536	20241125	110700	173136165	4975	4960	4975	4960	162
537	20241125	110600	172331270	4960	4965	4965	4960	66
538	20241125	110500	172003635	4965	4965	4965	4965	18
539	20241125	110400	171914265	4965	4965	4965	4965	27
540	20241125	110300	171780210	4960	4965	4965	4960	725
541	20241125	110200	168180675	4965	4965	4965	4965	69
542	20241125	110100	167838090	4965	4965	4965	4965	0
543	20241125	110000	167838090	4965	4965	4965	4965	28
544	20241125	105900	167699070	4965	4965	4965	4965	17
545	20241125	105800	167614665	4965	4965	4965	4965	18
546	20241125	105700	167525295	4965	4960	4975	4960	28
547	20241125	105600	167386345	4960	4960	4960	4960	2
548	20241125	105500	167376425	4960	4960	4975	4960	29
549	20241125	105400	167232570	4975	4960	4975	4960	298
550	20241125	105300	165753590	4965	4960	4965	4960	41
551	20241125	105200	165550175	4960	4965	4965	4960	25
552	20241125	105100	165426125	4965	4965	4965	4965	20
553	20241125	105000	165326825	4965	4965	4965	4965	28
554	20241125	104900	165187805	4960	4960	4960	4960	0
555	20241125	104800	165187805	4960	4960	4960	4960	11
556	20241125	104700	165133245	4975	4975	4975	4975	1
557	20241125	104600	165128270	4955	4975	4975	4955	42
558	20241125	104500	164919560	4975	4975	4975	4975	10
559	20241125	104400	164869810	4950	4950	4950	4950	11
560	20241125	104300	164815360	4950	4950	4950	4950	0
561	20241125	104200	164815360	4950	4950	4950	4950	0
562	20241125	104100	164815360	4950	4950	4950	4950	61
563	20241125	104000	164513410	4945	4945	4945	4945	0
564	20241125	103900	164513410	4945	4945	4950	4945	566
565	20241125	103800	161714365	4950	4950	4950	4950	153
566	20241125	103700	160957015	4945	4945	4945	4945	16
567	20241125	103600	160877895	4945	4945	4945	4945	24
568	20241125	103500	160759215	4945	4945	4945	4945	0
569	20241125	103400	160759215	4945	4945	4945	4945	11
570	20241125	103300	160704820	4945	4945	4945	4945	0
571	20241125	103200	160704820	4945	4945	4945	4945	11
572	20241125	103100	160650425	4980	4980	4980	4980	0
573	20241125	103000	160650425	4980	4945	4980	4945	23
574	20241125	102900	160536655	4945	4945	4945	4945	0
575	20241125	102800	160536655	4945	4945	4945	4945	111
576	20241125	102700	159987760	4945	4945	4945	4945	0
577	20241125	102600	159987760	4945	4960	4960	4945	2000
578	20241125	102500	150089770	4960	4960	4960	4960	11
579	20241125	102400	150035210	4955	4955	4955	4955	0
580	20241125	102300	150035210	4955	4955	4955	4955	11
581	20241125	102200	149980705	4955	4955	4955	4955	0
582	20241125	102100	149980705	4955	4965	4965	4955	612
583	20241125	102000	146945650	4965	4965	4965	4965	0
584	20241125	101900	146945650	4965	4965	4965	4965	0
585	20241125	101800	146945650	4965	4965	4965	4965	11
586	20241125	101700	146891035	4955	4955	4955	4955	0
587	20241125	101600	146891035	4955	4970	4970	4955	3011
588	20241125	101500	131958640	4970	4970	4970	4970	200
589	20241125	101400	130964640	4970	4970	4970	4970	12
590	20241125	101300	130905000	4970	4975	4975	4970	406
591	20241125	101200	128885155	4975	4980	4985	4975	512
592	20241125	101100	126337115	4990	4985	4990	4980	37
593	20241125	101000	126152500	4990	4990	4990	4990	1
594	20241125	100900	126147510	4990	4990	4990	4990	1
595	20241125	100800	126142520	4995	4995	4995	4995	1
596	20241125	100700	126137525	4975	4975	4975	4975	12
597	20241125	100600	126077825	4995	4995	4995	4995	1
598	20241125	100500	126072830	4975	4975	4975	4975	12
599	20241125	100400	126013130	4990	4990	4990	4990	2
600	20241125	100300	126003150	4995	4995	4995	4995	1
601	20241125	100200	125998155	4975	4975	4975	4975	230
602	20241125	100100	124853905	4975	4980	4980	4975	1539
603	20241125	100000	117195685	4980	4980	4980	4980	11
604	20241125	095900	117140905	4980	4980	4980	4980	0
605	20241125	095800	117140905	4980	4985	4985	4980	354
606	20241125	095700	115376915	4975	4975	4975	4975	0
607	20241125	095600	115376915	4975	4975	4975	4975	11
608	20241125	095500	115322190	4970	4970	4970	4970	0
609	20241125	095400	115322190	4970	4970	4970	4970	0
610	20241125	095300	115322190	4970	4980	4980	4970	631
611	20241125	095200	112179920	4970	4965	4970	4965	4607
612	20241125	095100	89288575	4965	4965	4965	4960	112
613	20241125	095000	88732550	4965	4965	4965	4965	6
614	20241125	094900	88702760	4965	4965	4965	4960	122
615	20241125	094800	88097090	4965	4965	4965	4965	37
616	20241125	094700	87913385	4950	4960	4965	4950	200
617	20241125	094600	86921690	4960	4965	4965	4960	15
618	20241125	094500	86847240	4965	4965	4965	4965	0
619	20241125	094400	86847240	4965	4950	4965	4950	12
620	20241125	094300	86787825	4970	4950	4970	4950	230
621	20241125	094200	85646875	4950	4950	4950	4950	12
622	20241125	094100	85587475	4950	4950	4950	4950	0
623	20241125	094000	85587475	4950	4950	4950	4950	11
624	20241125	093900	85533025	4950	4950	4950	4950	119
625	20241125	093800	84943975	4950	4960	4960	4950	2511
626	20241125	093700	72498510	4960	4970	4970	4960	296
627	20241125	093600	71028130	4965	4965	4965	4965	0
628	20241125	093500	71028130	4965	4965	4965	4965	130
629	20241125	093400	70382680	4965	4965	4965	4965	0
630	20241125	093300	70382680	4965	4965	4965	4965	12
631	20241125	093200	70323100	4960	4960	4960	4960	0
632	20241125	093100	70323100	4960	4960	4960	4960	500
633	20241125	093000	67843100	4955	4960	4960	4955	161
634	20241125	092900	67044595	4960	4975	4975	4960	1028
635	20241125	092800	61942710	4980	4980	4980	4980	191
636	20241125	092700	60991530	4980	4980	4980	4980	0
637	20241125	092600	60991530	4980	4980	4980	4970	182
638	20241125	092500	60086165	4985	5000	5010	4985	82
639	20241125	092400	59676245	4985	4985	4985	4985	11
640	20241125	092300	59621410	4985	4985	4985	4985	0
641	20241125	092200	59621410	4985	4985	4985	4985	67
642	20241125	092100	59287415	4985	5000	5000	4985	4
643	20241125	092000	59267445	4985	4985	4985	4985	100
644	20241125	091900	58768945	4985	4985	4985	4975	53
645	20241125	091800	58504850	4985	4985	5040	4980	321
646	20241125	091700	56898630	4985	4985	4985	4985	0
647	20241125	091600	56898630	4985	4985	4985	4985	0
648	20241125	091500	56898630	4985	4990	5000	4985	3502
649	20241125	091400	39393905	4990	4990	5000	4990	20
650	20241125	091300	39294090	4990	4980	4990	4980	238
651	20241125	091200	38108420	4975	4975	4975	4975	12
652	20241125	091100	38048720	4965	4975	4975	4965	61
653	20241125	091000	37745780	4980	4980	4980	4980	62
654	20241125	090900	37437020	4975	4975	4975	4975	30
655	20241125	090800	37287770	4960	4960	4960	4960	192
656	20241125	090700	36335450	4960	4960	4960	4960	40
657	20241125	090600	36137050	4960	4960	4960	4960	0
658	20241125	090500	36137050	4960	4960	4960	4960	200
659	20241125	090400	35145050	4960	4950	4960	4950	990
660	20241125	090300	30236920	4945	4930	4945	4930	799
661	20241125	090200	26290015	4910	4910	4910	4910	0
662	20241125	090100	26290015	4910	4930	4930	4910	2000
663	20241125	090000	16456340	4930	4930	4930	4930	3338