KissMeData/086960/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200200	695275670	980	980	980	980	9087
3	20241125	200100	695275670	980	980	980	980	0
4	20241125	200000	695275670	980	980	980	980	0
5	20241125	195900	695275670	980	980	980	980	0
6	20241125	195800	695275670	980	980	980	980	0
7	20241125	195700	695275670	980	980	980	980	0
8	20241125	195600	695275670	980	980	980	980	0
9	20241125	195500	695275670	980	980	980	980	0
10	20241125	195400	695275670	980	980	980	980	0
11	20241125	195300	695275670	980	980	980	980	0
12	20241125	195200	695275670	980	980	980	980	0
13	20241125	195100	695275670	980	980	980	980	0
14	20241125	195000	695275670	980	980	980	980	0
15	20241125	194900	695275670	980	980	980	980	0
16	20241125	194800	695275670	980	980	980	980	0
17	20241125	194700	695275670	980	980	980	980	0
18	20241125	194600	695275670	980	980	980	980	0
19	20241125	194500	695275670	980	980	980	980	0
20	20241125	194400	695275670	980	980	980	980	0
21	20241125	194300	695275670	980	980	980	980	0
22	20241125	194200	695275670	980	980	980	980	0
23	20241125	194100	695275670	980	980	980	980	0
24	20241125	194000	695275670	980	980	980	980	0
25	20241125	193900	695275670	980	980	980	980	0
26	20241125	193800	695275670	980	980	980	980	0
27	20241125	193700	695275670	980	980	980	980	0
28	20241125	193600	695275670	980	980	980	980	0
29	20241125	193500	695275670	980	980	980	980	0
30	20241125	193400	695275670	980	980	980	980	0
31	20241125	193300	695275670	980	980	980	980	0
32	20241125	193200	695275670	980	980	980	980	9087
33	20241125	193100	695275670	980	980	980	980	0
34	20241125	193000	695275670	980	980	980	980	0
35	20241125	192900	695275670	980	980	980	980	0
36	20241125	192800	695275670	980	980	980	980	0
37	20241125	192700	695275670	980	980	980	980	0
38	20241125	192600	695275670	980	980	980	980	0
39	20241125	192500	695275670	980	980	980	980	0
40	20241125	192400	695275670	980	980	980	980	0
41	20241125	192300	695275670	980	980	980	980	0
42	20241125	192200	695275670	980	980	980	980	0
43	20241125	192100	695275670	980	980	980	980	0
44	20241125	192000	695275670	980	980	980	980	0
45	20241125	191900	695275670	980	980	980	980	0
46	20241125	191800	695275670	980	980	980	980	0
47	20241125	191700	695275670	980	980	980	980	0
48	20241125	191600	695275670	980	980	980	980	0
49	20241125	191500	695275670	980	980	980	980	0
50	20241125	191400	695275670	980	980	980	980	0
51	20241125	191300	695275670	980	980	980	980	0
52	20241125	191200	695275670	980	980	980	980	0
53	20241125	191100	695275670	980	980	980	980	0
54	20241125	191000	695275670	980	980	980	980	0
55	20241125	190900	695275670	980	980	980	980	0
56	20241125	190800	695275670	980	980	980	980	0
57	20241125	190700	695275670	980	980	980	980	0
58	20241125	190600	695275670	980	980	980	980	0
59	20241125	190500	695275670	980	980	980	980	0
60	20241125	190400	695275670	980	980	980	980	0
61	20241125	190300	695275670	980	980	980	980	0
62	20241125	190200	695275670	980	980	980	980	9087
63	20241125	190100	695275670	980	980	980	980	0
64	20241125	190000	695275670	980	980	980	980	0
65	20241125	185900	695275670	980	980	980	980	0
66	20241125	185800	695275670	980	980	980	980	0
67	20241125	185700	695275670	980	980	980	980	0
68	20241125	185600	695275670	980	980	980	980	0
69	20241125	185500	695275670	980	980	980	980	0
70	20241125	185400	695275670	980	980	980	980	0
71	20241125	185300	695275670	980	980	980	980	0
72	20241125	185200	695275670	980	980	980	980	0
73	20241125	185100	695275670	980	980	980	980	0
74	20241125	185000	695275670	980	980	980	980	0
75	20241125	184900	695275670	980	980	980	980	0
76	20241125	184800	695275670	980	980	980	980	0
77	20241125	184700	695275670	980	980	980	980	0
78	20241125	184600	695275670	980	980	980	980	0
79	20241125	184500	695275670	980	980	980	980	0
80	20241125	184400	695275670	980	980	980	980	0
81	20241125	184300	695275670	980	980	980	980	0
82	20241125	184200	695275670	980	980	980	980	0
83	20241125	184100	695275670	980	980	980	980	0
84	20241125	184000	695275670	980	980	980	980	0
85	20241125	183900	695275670	980	980	980	980	0
86	20241125	183800	695275670	980	980	980	980	0
87	20241125	183700	695275670	980	980	980	980	0
88	20241125	183600	695275670	980	980	980	980	0
89	20241125	183500	695275670	980	980	980	980	0
90	20241125	183400	695275670	980	980	980	980	0
91	20241125	183300	695275670	980	980	980	980	0
92	20241125	183200	695275670	980	980	980	980	9087
93	20241125	183100	695275670	980	980	980	980	0
94	20241125	183000	695275670	980	980	980	980	0
95	20241125	182900	695275670	980	980	980	980	0
96	20241125	182800	695275670	980	980	980	980	0
97	20241125	182700	695275670	980	980	980	980	0
98	20241125	182600	695275670	980	980	980	980	0
99	20241125	182500	695275670	980	980	980	980	0
100	20241125	182400	695275670	980	980	980	980	0
101	20241125	182300	695275670	980	980	980	980	0
102	20241125	182200	695275670	980	980	980	980	0
103	20241125	182100	695275670	980	980	980	980	0
104	20241125	182000	695275670	980	980	980	980	0
105	20241125	181900	695275670	980	980	980	980	0
106	20241125	181800	695275670	980	980	980	980	0
107	20241125	181700	695275670	980	980	980	980	0
108	20241125	181600	695275670	980	980	980	980	0
109	20241125	181500	695275670	980	980	980	980	0
110	20241125	181400	695275670	980	980	980	980	0
111	20241125	181300	695275670	980	980	980	980	0
112	20241125	181200	695275670	980	980	980	980	0
113	20241125	181100	695275670	980	980	980	980	0
114	20241125	181000	695275670	980	980	980	980	0
115	20241125	180900	695275670	980	980	980	980	0
116	20241125	180800	695275670	980	980	980	980	0
117	20241125	180700	695275670	980	980	980	980	0
118	20241125	180600	695275670	980	980	980	980	0
119	20241125	180500	695275670	980	980	980	980	0
120	20241125	180400	695275670	980	980	980	980	0
121	20241125	180300	695275670	980	980	980	980	0
122	20241125	180200	695275670	980	980	980	980	9087
123	20241125	180100	695275670	980	980	980	980	0
124	20241125	180000	695275670	980	980	980	980	0
125	20241125	175900	695275670	980	980	980	980	0
126	20241125	175800	695275670	980	980	980	980	0
127	20241125	175700	695275670	980	980	980	980	0
128	20241125	175600	695275670	980	980	980	980	0
129	20241125	175500	695275670	980	980	980	980	0
130	20241125	175400	695275670	980	980	980	980	0
131	20241125	175300	695275670	980	980	980	980	0
132	20241125	175200	695275670	980	980	980	980	0
133	20241125	175100	695275670	980	980	980	980	0
134	20241125	175000	695275670	980	980	980	980	0
135	20241125	174900	695275670	980	980	980	980	0
136	20241125	174800	695275670	980	980	980	980	0
137	20241125	174700	695275670	980	980	980	980	0
138	20241125	174600	695275670	980	980	980	980	0
139	20241125	174500	695275670	980	980	980	980	0
140	20241125	174400	695275670	980	980	980	980	0
141	20241125	174300	695275670	980	980	980	980	0
142	20241125	174200	695275670	980	980	980	980	0
143	20241125	174100	695275670	980	980	980	980	0
144	20241125	174000	695275670	980	980	980	980	0
145	20241125	173900	695275670	980	980	980	980	0
146	20241125	173800	695275670	980	980	980	980	0
147	20241125	173700	695275670	980	980	980	980	0
148	20241125	173600	695275670	980	980	980	980	0
149	20241125	173500	695275670	980	980	980	980	0
150	20241125	173400	695275670	980	980	980	980	0
151	20241125	173300	695275670	980	980	980	980	0
152	20241125	173200	695275670	980	980	980	980	9087
153	20241125	173100	695275670	980	980	980	980	0
154	20241125	173000	695275670	980	980	980	980	0
155	20241125	172900	695275670	980	980	980	980	0
156	20241125	172800	695275670	980	980	980	980	0
157	20241125	172700	695275670	980	980	980	980	0
158	20241125	172600	695275670	980	980	980	980	0
159	20241125	172500	695275670	980	980	980	980	0
160	20241125	172400	695275670	980	980	980	980	0
161	20241125	172300	695275670	980	980	980	980	0
162	20241125	172200	695275670	980	980	980	980	0
163	20241125	172100	695275670	980	980	980	980	0
164	20241125	172000	695275670	980	980	980	980	0
165	20241125	171900	695275670	980	980	980	980	0
166	20241125	171800	695275670	980	980	980	980	0
167	20241125	171700	695275670	980	980	980	980	0
168	20241125	171600	695275670	980	980	980	980	0
169	20241125	171500	695275670	980	980	980	980	0
170	20241125	171400	695275670	980	980	980	980	0
171	20241125	171300	695275670	980	980	980	980	0
172	20241125	171200	695275670	980	980	980	980	0
173	20241125	171100	695275670	980	980	980	980	0
174	20241125	171000	695275670	980	980	980	980	0
175	20241125	170900	695275670	980	980	980	980	0
176	20241125	170800	695275670	980	980	980	980	0
177	20241125	170700	695275670	980	980	980	980	0
178	20241125	170600	695275670	980	980	980	980	0
179	20241125	170500	695275670	980	980	980	980	0
180	20241125	170400	695275670	980	980	980	980	0
181	20241125	170300	695275670	980	980	980	980	0
182	20241125	170200	695275670	980	980	980	980	9087
183	20241125	170100	695275670	980	980	980	980	0
184	20241125	170000	695275670	980	980	980	980	0
185	20241125	165900	695275670	980	980	980	980	0
186	20241125	165800	695275670	980	980	980	980	0
187	20241125	165700	695275670	980	980	980	980	0
188	20241125	165600	695275670	980	980	980	980	0
189	20241125	165500	695275670	980	980	980	980	0
190	20241125	165400	695275670	980	980	980	980	0
191	20241125	165300	695275670	980	980	980	980	0
192	20241125	165200	695275670	980	980	980	980	0
193	20241125	165100	695275670	980	980	980	980	0
194	20241125	165000	695275670	980	980	980	980	0
195	20241125	164900	695275670	980	980	980	980	0
196	20241125	164800	695275670	980	980	980	980	0
197	20241125	164700	695275670	980	980	980	980	0
198	20241125	164600	695275670	980	980	980	980	0
199	20241125	164500	695275670	980	980	980	980	0
200	20241125	164400	695275670	980	980	980	980	0
201	20241125	164300	695275670	980	980	980	980	0
202	20241125	164200	695275670	980	980	980	980	0
203	20241125	164100	695275670	980	980	980	980	0
204	20241125	164000	695275670	980	980	980	980	0
205	20241125	163900	695275670	980	980	980	980	0
206	20241125	163800	695275670	980	980	980	980	0
207	20241125	163700	695275670	980	980	980	980	0
208	20241125	163600	695275670	980	980	980	980	0
209	20241125	163500	695275670	980	980	980	980	0
210	20241125	163400	695275670	980	980	980	980	0
211	20241125	163300	695275670	980	980	980	980	0
212	20241125	163200	695275670	980	980	980	980	9087
213	20241125	163100	695275670	980	980	980	980	0
214	20241125	163000	695275670	980	980	980	980	0
215	20241125	162900	695275670	980	980	980	980	0
216	20241125	162800	695275670	980	980	980	980	0
217	20241125	162700	695275670	980	980	980	980	0
218	20241125	162600	695275670	980	980	980	980	0
219	20241125	162500	695275670	980	980	980	980	0
220	20241125	162400	695275670	980	980	980	980	0
221	20241125	162300	695275670	980	980	980	980	0
222	20241125	162200	695275670	980	980	980	980	0
223	20241125	162100	695275670	980	980	980	980	0
224	20241125	162000	695275670	980	980	980	980	0
225	20241125	161900	695275670	980	980	980	980	0
226	20241125	161800	695275670	980	980	980	980	0
227	20241125	161700	695275670	980	980	980	980	0
228	20241125	161600	695275670	980	980	980	980	0
229	20241125	161500	695275670	980	980	980	980	0
230	20241125	161400	695275670	980	980	980	980	0
231	20241125	161300	695275670	980	980	980	980	0
232	20241125	161200	695275670	980	980	980	980	0
233	20241125	161100	695275670	980	980	980	980	0
234	20241125	161000	695275670	980	980	980	980	0
235	20241125	160900	695275670	980	980	980	980	0
236	20241125	160800	695275670	980	980	980	980	0
237	20241125	160700	695275670	980	980	980	980	0
238	20241125	160600	695275670	980	980	980	980	0
239	20241125	160500	695275670	980	980	980	980	0
240	20241125	160400	695275670	980	980	980	980	0
241	20241125	160300	695275670	980	980	980	980	0
242	20241125	160200	695275670	980	980	980	980	9087
243	20241125	160100	695275670	980	980	980	980	0
244	20241125	160000	695275670	980	980	980	980	0
245	20241125	155900	695275670	980	980	980	980	0
246	20241125	155800	695275670	980	980	980	980	0
247	20241125	155700	695275670	980	980	980	980	0
248	20241125	155600	695275670	980	980	980	980	0
249	20241125	155500	695275670	980	980	980	980	0
250	20241125	155400	695275670	980	980	980	980	0
251	20241125	155300	695275670	980	980	980	980	0
252	20241125	155200	695275670	980	980	980	980	0
253	20241125	155100	695275670	980	980	980	980	0
254	20241125	155000	695275670	980	980	980	980	0
255	20241125	154900	695275670	980	980	980	980	0
256	20241125	154800	695275670	980	980	980	980	0
257	20241125	154700	695275670	980	980	980	980	0
258	20241125	154600	695275670	980	980	980	980	0
259	20241125	154500	695275670	980	980	980	980	0
260	20241125	154400	695275670	980	980	980	980	0
261	20241125	154300	695275670	980	980	980	980	0
262	20241125	154200	695275670	980	980	980	980	0
263	20241125	154100	695275670	980	980	980	980	0
264	20241125	154000	695275670	980	980	980	980	0
265	20241125	153900	695275670	980	980	980	980	0
266	20241125	153800	695275670	980	980	980	980	0
267	20241125	153700	695275670	980	980	980	980	0
268	20241125	153600	695275670	980	980	980	980	0
269	20241125	153500	695275670	980	980	980	980	0
270	20241125	153400	695275670	980	980	980	980	0
271	20241125	153300	695275670	980	980	980	980	0
272	20241125	153200	695275670	980	980	980	980	9087
273	20241125	153100	695275670	980	980	980	980	0
274	20241125	153000	695275670	980	980	980	980	9087
275	20241125	152900	686370410	975	975	975	975	0
276	20241125	152800	686370410	975	975	975	975	0
277	20241125	152700	686370410	975	975	975	975	0
278	20241125	152600	686370410	975	975	975	975	0
279	20241125	152500	686370410	975	975	975	975	0
280	20241125	152400	686370410	975	975	975	975	0
281	20241125	152300	686370410	975	975	975	975	0
282	20241125	152200	686370410	975	975	975	975	0
283	20241125	152100	686370410	975	975	975	975	0
284	20241125	152000	686370410	975	975	975	975	0
285	20241125	151900	686370410	975	976	978	975	3658
286	20241125	151800	682801531	979	979	979	979	1
287	20241125	151700	682800552	976	977	977	976	2586
288	20241125	151600	680276462	977	977	977	977	353
289	20241125	151500	679931581	977	977	977	977	819
290	20241125	151400	679131418	977	978	978	977	3293
291	20241125	151300	675913902	979	979	979	979	232
292	20241125	151200	675686774	980	980	980	980	799
293	20241125	151100	674903754	977	979	979	977	836
294	20241125	151000	674086201	979	980	980	979	407
295	20241125	150900	673687731	980	980	980	979	19
296	20241125	150800	673669113	979	979	979	979	3
297	20241125	150700	673666176	977	977	977	977	0
298	20241125	150600	673666176	977	977	977	977	0
299	20241125	150500	673666176	977	977	977	977	3216
300	20241125	150400	670524144	977	977	977	977	1000
301	20241125	150300	669547144	977	980	980	977	9607
302	20241125	150200	660135284	980	980	980	980	4100
303	20241125	150100	656117284	980	980	980	980	0
304	20241125	150000	656117284	980	980	980	980	1031
305	20241125	145900	655106904	977	980	981	977	2318
306	20241125	145800	652837370	980	980	980	979	2704
307	20241125	145700	650189194	979	980	980	979	4133
308	20241125	145600	646140540	979	979	979	979	8
309	20241125	145500	646132708	979	979	979	979	255
310	20241125	145400	645883063	979	979	979	979	954
311	20241125	145300	644949097	978	978	978	978	70
312	20241125	145200	644880637	979	977	979	977	235
313	20241125	145100	644651032	977	977	977	977	1
314	20241125	145000	644650055	979	979	979	979	0
315	20241125	144900	644650055	979	977	980	977	2152
316	20241125	144800	642545246	976	976	976	976	1878
317	20241125	144700	640712318	980	979	980	979	1961
318	20241125	144600	638791821	979	979	979	979	151
319	20241125	144500	638643992	979	979	979	979	0
320	20241125	144400	638643992	979	978	979	978	105
321	20241125	144300	638541301	978	978	978	978	1
322	20241125	144200	638540323	976	979	979	976	1577
323	20241125	144100	637001141	979	979	979	979	50
324	20241125	144000	636952191	979	979	979	979	3
325	20241125	143900	636949254	974	976	976	974	7472
326	20241125	143800	629668308	975	975	975	975	0
327	20241125	143700	629668308	975	975	975	975	109
328	20241125	143600	629562033	975	975	975	975	25
329	20241125	143500	629537658	975	975	975	975	0
330	20241125	143400	629537658	975	975	975	975	193
331	20241125	143300	629349483	975	975	975	975	104
332	20241125	143200	629248083	975	975	975	975	351
333	20241125	143100	628905858	974	974	974	974	0
334	20241125	143000	628905858	974	974	974	974	70
335	20241125	142900	628837678	975	980	980	975	202
336	20241125	142800	628640703	975	977	977	975	710
337	20241125	142700	627948433	977	975	977	975	2263
338	20241125	142600	625741978	975	975	975	975	1
339	20241125	142500	625741003	977	977	977	977	0
340	20241125	142400	625741003	977	976	977	976	1956
341	20241125	142300	623830004	976	976	976	976	2
342	20241125	142200	623828052	976	976	977	976	2880
343	20241125	142100	621017120	976	979	979	976	1304
344	20241125	142000	619743551	979	979	979	979	37
345	20241125	141900	619707328	978	979	979	978	363
346	20241125	141800	619352051	977	977	977	977	511
347	20241125	141700	618852804	977	977	977	977	329
348	20241125	141600	618531371	978	977	978	977	11
349	20241125	141500	618520614	978	980	980	978	2378
350	20241125	141400	616194928	980	980	980	980	0
351	20241125	141300	616194928	980	980	980	980	200
352	20241125	141200	615998928	978	978	978	978	110
353	20241125	141100	615891348	978	978	978	978	5
354	20241125	141000	615886458	978	978	978	978	0
355	20241125	140900	615886458	978	978	978	978	850
356	20241125	140800	615055158	981	981	981	981	10
357	20241125	140700	615045348	981	981	981	981	51
358	20241125	140600	614995317	981	981	981	981	39
359	20241125	140500	614957058	981	981	981	981	1
360	20241125	140400	614956077	981	981	981	981	4
361	20241125	140300	614952153	981	980	981	980	10
362	20241125	140200	614942344	981	981	981	981	290
363	20241125	140100	614657854	981	981	981	981	100
364	20241125	140000	614559754	981	981	981	981	0
365	20241125	135900	614559754	981	982	982	981	51
366	20241125	135800	614509722	982	982	982	982	0
367	20241125	135700	614509722	982	982	982	982	4
368	20241125	135600	614505794	983	980	983	980	53
369	20241125	135500	614453707	984	984	984	984	0
370	20241125	135400	614453707	984	983	984	983	5917
371	20241125	135300	608637294	983	983	983	983	0
372	20241125	135200	608637294	983	983	983	983	211
373	20241125	135100	608429881	982	978	982	978	669
374	20241125	135000	607775595	977	977	977	977	150
375	20241125	134900	607629045	977	977	977	977	502
376	20241125	134800	607138591	977	977	977	977	98
377	20241125	134700	607042845	978	979	979	978	470
378	20241125	134600	606583184	979	978	983	978	4
379	20241125	134500	606579264	983	979	983	979	3418
380	20241125	134400	603224038	982	982	982	982	480
381	20241125	134300	602752678	978	983	983	978	985
382	20241125	134200	601789140	983	983	983	983	2
383	20241125	134100	601787174	979	979	979	979	0
384	20241125	134000	601787174	979	978	979	978	11
385	20241125	133900	601776406	984	984	984	984	1
386	20241125	133800	601775422	978	978	978	978	200
387	20241125	133700	601579822	978	984	984	978	301
388	20241125	133600	601283644	984	984	984	984	0
389	20241125	133500	601283644	984	980	984	980	5997
390	20241125	133400	595388640	978	982	982	978	1777
391	20241125	133300	593649492	982	982	982	982	0
392	20241125	133200	593649492	982	981	982	981	1761
393	20241125	133100	591921287	980	980	980	980	973
394	20241125	133000	590967747	980	980	980	980	0
395	20241125	132900	590967747	980	977	980	975	2271
396	20241125	132800	588752564	980	980	980	980	0
397	20241125	132700	588752564	980	980	980	980	0
398	20241125	132600	588752564	980	980	980	980	306
399	20241125	132500	588452684	980	980	980	980	73
400	20241125	132400	588381144	981	981	981	981	0
401	20241125	132300	588381144	981	981	981	981	1
402	20241125	132200	588380163	977	977	977	977	2000
403	20241125	132100	586426163	981	981	981	981	5
404	20241125	132000	586421258	981	980	981	980	581
405	20241125	131900	585851592	980	980	980	980	1266
406	20241125	131800	584610912	980	978	980	978	1001
407	20241125	131700	583631932	978	977	978	976	2038
408	20241125	131600	581641955	978	978	978	978	10
409	20241125	131500	581632175	978	978	978	978	0
410	20241125	131400	581632175	978	978	978	978	1
411	20241125	131300	581631197	978	978	978	978	0
412	20241125	131200	581631197	978	980	980	978	607
413	20241125	131100	581037547	980	979	980	978	619
414	20241125	131000	580431642	980	980	980	980	2
415	20241125	130900	580429682	980	980	980	980	4
416	20241125	130800	580425762	980	980	980	980	7
417	20241125	130700	580418902	980	980	980	980	1
418	20241125	130600	580417922	980	980	980	979	422
419	20241125	130500	580004773	980	979	980	979	2
420	20241125	130400	580002814	980	980	980	980	1
421	20241125	130300	580001834	980	980	980	980	3
422	20241125	130200	579998894	982	982	982	982	14
423	20241125	130100	579985146	982	983	983	982	2
424	20241125	130000	579983181	982	979	982	979	4261
425	20241125	125900	575800984	985	985	985	985	0
426	20241125	125800	575800984	985	985	985	985	2
427	20241125	125700	575799014	985	979	985	979	21
428	20241125	125600	575778449	982	982	982	980	10236
429	20241125	125500	565742726	982	985	985	982	393
430	20241125	125400	565356797	985	985	985	982	3
431	20241125	125300	565353845	986	986	986	986	4
432	20241125	125200	565349901	986	986	986	986	522
433	20241125	125100	564835209	986	986	986	982	1105
434	20241125	125000	563749680	986	986	986	986	3
435	20241125	124900	563746722	981	986	986	981	8
436	20241125	124800	563738839	984	986	987	984	4269
437	20241125	124700	559530686	986	983	986	983	8520
438	20241125	124600	551140061	983	980	983	980	316
439	20241125	124500	550830369	983	983	983	983	2
440	20241125	124400	550828403	981	981	983	981	1554
441	20241125	124300	549303809	983	983	984	983	8
442	20241125	124200	549295943	984	983	984	980	114
443	20241125	124100	549183907	984	981	984	980	9463
444	20241125	124000	539882595	981	981	981	981	209
445	20241125	123900	539677566	981	979	981	979	1749
446	20241125	123800	537963231	979	980	980	979	132
447	20241125	123700	537833872	980	979	980	979	1004
448	20241125	123600	536850491	979	978	979	977	4563
449	20241125	123500	532387307	978	978	978	978	1
450	20241125	123400	532386329	978	978	978	978	0
451	20241125	123300	532386329	978	978	978	978	2
452	20241125	123200	532384373	978	978	978	977	212
453	20241125	123100	532177042	978	978	978	978	0
454	20241125	123000	532177042	978	977	978	977	15
455	20241125	122900	532162382	977	978	978	977	403
456	20241125	122800	531768350	978	978	978	978	4
457	20241125	122700	531764438	978	978	978	978	236
458	20241125	122600	531533630	979	979	979	979	570
459	20241125	122500	530975600	979	979	979	979	500
460	20241125	122400	530486100	979	978	979	978	739
461	20241125	122300	529763356	978	977	978	977	1350
462	20241125	122200	528444354	977	977	977	977	0
463	20241125	122100	528444354	977	977	977	977	41
464	20241125	122000	528404297	977	977	977	977	6
465	20241125	121900	528398435	977	977	977	977	370
466	20241125	121800	528036945	978	978	978	978	33
467	20241125	121700	528004671	978	978	978	978	2
468	20241125	121600	528002715	974	974	974	974	5
469	20241125	121500	527997845	977	977	977	977	0
470	20241125	121400	527997845	977	977	977	977	229
471	20241125	121300	527774112	973	973	973	973	1
472	20241125	121200	527773139	977	977	977	977	3
473	20241125	121100	527770208	977	977	977	977	2
474	20241125	121000	527768254	977	973	977	973	2
475	20241125	120900	527766304	979	979	979	979	0
476	20241125	120800	527766304	979	979	979	979	0
477	20241125	120700	527766304	979	979	979	979	0
478	20241125	120600	527766304	979	978	979	978	734
479	20241125	120500	527048447	978	978	978	978	4
480	20241125	120400	527044535	978	978	978	978	1003
481	20241125	120300	526063601	972	977	978	972	3206
482	20241125	120200	522946337	977	977	977	977	1
483	20241125	120100	522945360	977	977	977	977	10
484	20241125	120000	522935590	977	977	977	977	33
485	20241125	115900	522903349	977	977	977	977	613
486	20241125	115800	522304448	977	977	977	977	1
487	20241125	115700	522303471	974	974	974	974	1
488	20241125	115600	522302497	975	977	977	975	11
489	20241125	115500	522291752	977	970	977	970	1002
490	20241125	115400	521319805	977	977	977	977	0
491	20241125	115300	521319805	977	977	977	977	1
492	20241125	115200	521318828	977	977	977	977	11
493	20241125	115100	521308081	977	970	977	970	1001
494	20241125	115000	520337104	970	973	977	970	220
495	20241125	114900	520123477	973	974	974	973	1744
496	20241125	114800	518425289	973	973	973	973	0
497	20241125	114700	518425289	973	973	973	973	0
498	20241125	114600	518425289	973	973	979	973	4372
499	20241125	114500	514168311	973	972	973	972	789
500	20241125	114400	513401400	972	972	972	972	21
501	20241125	114300	513380988	972	970	972	970	725
502	20241125	114200	512677576	971	972	972	971	60
503	20241125	114100	512619266	972	972	972	972	361
504	20241125	114000	512268374	972	972	972	972	700
505	20241125	113900	511587974	972	972	972	972	1301
506	20241125	113800	510323402	972	972	972	972	10
507	20241125	113700	510313682	973	973	973	973	20
508	20241125	113600	510294222	974	973	974	973	1001
509	20241125	113500	509320248	973	973	973	973	50
510	20241125	113400	509271598	973	973	973	973	854
511	20241125	113300	508440656	973	973	973	973	2
512	20241125	113200	508438710	972	970	972	970	4855
513	20241125	113100	503726956	969	969	969	969	3
514	20241125	113000	503724049	966	966	966	966	671
515	20241125	112900	503075863	969	969	969	969	0
516	20241125	112800	503075863	969	969	969	969	0
517	20241125	112700	503075863	969	968	969	968	4959
518	20241125	112600	498271892	965	965	965	965	0
519	20241125	112500	498271892	965	965	965	965	1040
520	20241125	112400	497268292	965	966	966	965	2046
521	20241125	112300	495292664	966	966	966	966	1
522	20241125	112200	495291698	967	967	967	967	1000
523	20241125	112100	494324698	967	967	967	967	0
524	20241125	112000	494324698	967	967	967	967	5
525	20241125	111900	494319863	967	967	967	967	2
526	20241125	111800	494317929	968	968	968	968	1
527	20241125	111700	494316961	968	969	969	968	71
528	20241125	111600	494248231	968	969	969	968	3
529	20241125	111500	494245325	969	969	969	969	7
530	20241125	111400	494238542	969	969	969	969	6
531	20241125	111300	494232728	969	970	970	969	11
532	20241125	111200	494222068	970	970	970	970	1
533	20241125	111100	494221098	969	967	969	967	1490
534	20241125	111000	492777822	967	967	967	967	0
535	20241125	110900	492777822	967	965	967	965	12
536	20241125	110800	492766238	965	965	965	965	0
537	20241125	110700	492766238	965	967	967	965	1414
538	20241125	110600	491398902	967	967	967	967	200
539	20241125	110500	491205502	965	966	967	965	5049
540	20241125	110400	486328187	967	967	967	967	1850
541	20241125	110300	484539237	967	967	967	967	15
542	20241125	110200	484524732	967	966	967	965	9463
543	20241125	110100	475392376	967	968	968	967	1057
544	20241125	110000	474370255	968	968	968	967	1076
545	20241125	105900	473328787	968	965	968	965	307
546	20241125	105800	473032514	965	965	965	965	3
547	20241125	105700	473029619	965	968	968	965	9272
548	20241125	105600	464059383	968	969	969	968	2
549	20241125	105500	464057446	969	964	969	964	2
550	20241125	105400	464055513	969	969	969	969	415
551	20241125	105300	463653378	964	969	969	964	13739
552	20241125	105200	450389173	968	970	970	967	508
553	20241125	105100	449897468	970	970	970	970	1003
554	20241125	105000	448924558	970	970	970	968	3726
555	20241125	104900	445315428	970	970	974	968	7717
556	20241125	104800	437835794	974	974	974	974	57
557	20241125	104700	437780276	974	979	979	970	7338
558	20241125	104600	430656705	973	979	979	973	5583
559	20241125	104500	425219531	980	980	980	980	62
560	20241125	104400	425158771	980	980	980	975	446
561	20241125	104300	424723721	980	975	981	974	142
562	20241125	104200	424585130	973	975	975	973	8790
563	20241125	104100	416022808	976	980	981	976	2998
564	20241125	104000	413092516	979	982	982	979	698
565	20241125	103900	412407324	982	982	982	982	179
566	20241125	103800	412231546	982	982	982	976	14799
567	20241125	103700	397767363	982	984	985	982	753
568	20241125	103600	397026239	982	987	987	982	1114
569	20241125	103500	395930399	984	989	990	984	11539
570	20241125	103400	384512448	990	975	990	973	45296
571	20241125	103300	340069336	975	975	975	974	1501
572	20241125	103200	338607023	975	974	975	974	669
573	20241125	103100	337955342	974	970	974	970	129
574	20241125	103000	337830196	970	975	976	970	1483
575	20241125	102900	336386306	975	975	976	975	6776
576	20241125	102800	329778322	975	972	975	972	10730
577	20241125	102700	319332799	972	972	972	971	423
578	20241125	102600	318921753	972	971	972	970	2124
579	20241125	102500	316859901	972	972	973	972	714
580	20241125	102400	316165890	972	971	972	971	353
581	20241125	102300	315823004	972	971	972	971	2004
582	20241125	102200	313876317	971	970	971	970	2440
583	20241125	102100	311509512	970	971	971	967	1217
584	20241125	102000	310330820	970	967	970	967	17889
585	20241125	101900	292984880	969	969	969	967	5
586	20241125	101800	292980037	967	967	967	966	5001
587	20241125	101700	288144405	967	966	967	965	588
588	20241125	101600	287576981	966	967	967	966	4136
589	20241125	101500	283577714	966	968	969	966	2833
590	20241125	101400	280837030	969	966	969	966	51
591	20241125	101300	280787761	969	964	969	961	6573
592	20241125	101200	274459044	970	970	971	970	1505
593	20241125	101100	272999192	970	970	970	970	1193
594	20241125	101000	271841982	970	964	970	964	10266
595	20241125	100900	261893743	968	969	969	968	1022
596	20241125	100800	260904427	970	969	970	969	3516
597	20241125	100700	257496733	969	969	970	969	1304
598	20241125	100600	256233156	969	967	969	967	11925
599	20241125	100500	244693316	966	966	966	966	3596
600	20241125	100400	241219580	966	964	966	962	1549
601	20241125	100300	239727455	966	964	966	964	649
602	20241125	100200	239101593	964	964	964	964	2000
603	20241125	100100	237173593	966	965	966	965	827
604	20241125	100000	236375366	965	965	965	964	160
605	20241125	095900	236221015	965	965	965	965	9
606	20241125	095800	236212330	965	966	966	965	117
607	20241125	095700	236099399	967	967	967	967	104
608	20241125	095600	235998831	968	967	968	967	1000
609	20241125	095500	235030881	968	965	968	965	2145
610	20241125	095400	232957989	965	966	966	965	1525
611	20241125	095300	231486363	966	965	966	963	4101
612	20241125	095200	227533887	962	966	967	962	9308
613	20241125	095100	218564015	965	965	965	962	4640
614	20241125	095000	214094515	965	964	965	964	2642
615	20241125	094900	211547623	965	969	969	965	761
616	20241125	094800	210813013	969	966	970	964	45128
617	20241125	094700	167103370	963	964	966	963	13720
618	20241125	094600	153880816	964	963	964	960	4596
619	20241125	094500	149452888	959	962	965	959	4032
620	20241125	094400	145569794	962	959	962	959	23
621	20241125	094300	145547730	958	961	961	958	2947
622	20241125	094200	142724501	958	961	963	958	25868
623	20241125	094100	117875800	961	961	963	961	14612
624	20241125	094000	103824919	961	961	961	958	204
625	20241125	093900	103628878	960	960	961	957	2928
626	20241125	093800	100820620	960	961	961	960	12
627	20241125	093700	100809098	957	958	958	957	909
628	20241125	093600	99939175	957	954	962	954	24210
629	20241125	093500	76731238	952	955	955	951	254
630	20241125	093400	76488782	955	955	955	955	0
631	20241125	093300	76488782	955	955	955	955	24
632	20241125	093200	76465862	955	951	955	951	203
633	20241125	093100	76272797	951	955	955	951	1410
634	20241125	093000	74930085	956	956	956	956	32
635	20241125	092900	74899493	957	957	957	957	0
636	20241125	092800	74899493	957	957	957	957	55
637	20241125	092700	74846858	957	958	958	957	2
638	20241125	092600	74844943	958	956	958	956	8114
639	20241125	092500	67078666	956	956	956	956	10
640	20241125	092400	67069106	956	956	956	956	2312
641	20241125	092300	64858834	956	956	956	956	31
642	20241125	092200	64829198	958	957	958	952	1779
643	20241125	092100	63129194	956	956	956	956	1000
644	20241125	092000	62173194	955	955	958	955	14643
645	20241125	091900	48154095	955	955	955	955	37
646	20241125	091800	48118760	955	955	956	955	788
647	20241125	091700	47366218	955	954	955	954	3122
648	20241125	091600	44387823	951	955	955	951	695
649	20241125	091500	43726165	956	955	956	953	7327
650	20241125	091400	36721565	956	953	956	950	4720
651	20241125	091300	32223383	953	947	953	947	72
652	20241125	091200	32155010	947	947	950	946	114
653	20241125	091100	32047047	946	949	958	946	12973
654	20241125	091000	19696985	940	949	950	940	4053
655	20241125	090900	15848631	949	944	949	944	4367
656	20241125	090800	11710385	938	943	943	938	112
657	20241125	090700	11604774	936	936	936	936	0
658	20241125	090600	11604774	936	940	945	936	2552
659	20241125	090500	9203152	940	935	940	935	56
660	20241125	090400	9150782	945	936	945	936	676
661	20241125	090300	8518028	936	944	945	936	201
662	20241125	090200	8328671	933	943	943	933	478
663	20241125	090100	7881687	945	935	945	935	6920
664	20241125	090000	1357661	933	929	933	929	1461