KissMeData/096760/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201000	64770545	2945	2945	2945	2945	142
3	20241125	200900	64770545	2945	2945	2945	2945	0
4	20241125	200800	64770545	2945	2945	2945	2945	0
5	20241125	200700	64770545	2945	2945	2945	2945	0
6	20241125	200600	64770545	2945	2945	2945	2945	0
7	20241125	200500	64770545	2945	2945	2945	2945	0
8	20241125	200400	64770545	2945	2945	2945	2945	0
9	20241125	200300	64770545	2945	2945	2945	2945	0
10	20241125	200200	64770545	2945	2945	2945	2945	0
11	20241125	200100	64770545	2945	2945	2945	2945	0
12	20241125	200000	64770545	2945	2945	2945	2945	0
13	20241125	195900	64770545	2945	2945	2945	2945	0
14	20241125	195800	64770545	2945	2945	2945	2945	0
15	20241125	195700	64770545	2945	2945	2945	2945	0
16	20241125	195600	64770545	2945	2945	2945	2945	0
17	20241125	195500	64770545	2945	2945	2945	2945	0
18	20241125	195400	64770545	2945	2945	2945	2945	0
19	20241125	195300	64770545	2945	2945	2945	2945	0
20	20241125	195200	64770545	2945	2945	2945	2945	0
21	20241125	195100	64770545	2945	2945	2945	2945	0
22	20241125	195000	64770545	2945	2945	2945	2945	0
23	20241125	194900	64770545	2945	2945	2945	2945	0
24	20241125	194800	64770545	2945	2945	2945	2945	0
25	20241125	194700	64770545	2945	2945	2945	2945	0
26	20241125	194600	64770545	2945	2945	2945	2945	0
27	20241125	194500	64770545	2945	2945	2945	2945	0
28	20241125	194400	64770545	2945	2945	2945	2945	0
29	20241125	194300	64770545	2945	2945	2945	2945	0
30	20241125	194200	64770545	2945	2945	2945	2945	0
31	20241125	194100	64770545	2945	2945	2945	2945	0
32	20241125	194000	64770545	2945	2945	2945	2945	142
33	20241125	193900	64770545	2945	2945	2945	2945	0
34	20241125	193800	64770545	2945	2945	2945	2945	0
35	20241125	193700	64770545	2945	2945	2945	2945	0
36	20241125	193600	64770545	2945	2945	2945	2945	0
37	20241125	193500	64770545	2945	2945	2945	2945	0
38	20241125	193400	64770545	2945	2945	2945	2945	0
39	20241125	193300	64770545	2945	2945	2945	2945	0
40	20241125	193200	64770545	2945	2945	2945	2945	0
41	20241125	193100	64770545	2945	2945	2945	2945	0
42	20241125	193000	64770545	2945	2945	2945	2945	0
43	20241125	192900	64770545	2945	2945	2945	2945	0
44	20241125	192800	64770545	2945	2945	2945	2945	0
45	20241125	192700	64770545	2945	2945	2945	2945	0
46	20241125	192600	64770545	2945	2945	2945	2945	0
47	20241125	192500	64770545	2945	2945	2945	2945	0
48	20241125	192400	64770545	2945	2945	2945	2945	0
49	20241125	192300	64770545	2945	2945	2945	2945	0
50	20241125	192200	64770545	2945	2945	2945	2945	0
51	20241125	192100	64770545	2945	2945	2945	2945	0
52	20241125	192000	64770545	2945	2945	2945	2945	0
53	20241125	191900	64770545	2945	2945	2945	2945	0
54	20241125	191800	64770545	2945	2945	2945	2945	0
55	20241125	191700	64770545	2945	2945	2945	2945	0
56	20241125	191600	64770545	2945	2945	2945	2945	0
57	20241125	191500	64770545	2945	2945	2945	2945	0
58	20241125	191400	64770545	2945	2945	2945	2945	0
59	20241125	191300	64770545	2945	2945	2945	2945	0
60	20241125	191200	64770545	2945	2945	2945	2945	0
61	20241125	191100	64770545	2945	2945	2945	2945	0
62	20241125	191000	64770545	2945	2945	2945	2945	142
63	20241125	190900	64770545	2945	2945	2945	2945	0
64	20241125	190800	64770545	2945	2945	2945	2945	0
65	20241125	190700	64770545	2945	2945	2945	2945	0
66	20241125	190600	64770545	2945	2945	2945	2945	0
67	20241125	190500	64770545	2945	2945	2945	2945	0
68	20241125	190400	64770545	2945	2945	2945	2945	0
69	20241125	190300	64770545	2945	2945	2945	2945	0
70	20241125	190200	64770545	2945	2945	2945	2945	0
71	20241125	190100	64770545	2945	2945	2945	2945	0
72	20241125	190000	64770545	2945	2945	2945	2945	0
73	20241125	185900	64770545	2945	2945	2945	2945	0
74	20241125	185800	64770545	2945	2945	2945	2945	0
75	20241125	185700	64770545	2945	2945	2945	2945	0
76	20241125	185600	64770545	2945	2945	2945	2945	0
77	20241125	185500	64770545	2945	2945	2945	2945	0
78	20241125	185400	64770545	2945	2945	2945	2945	0
79	20241125	185300	64770545	2945	2945	2945	2945	0
80	20241125	185200	64770545	2945	2945	2945	2945	0
81	20241125	185100	64770545	2945	2945	2945	2945	0
82	20241125	185000	64770545	2945	2945	2945	2945	0
83	20241125	184900	64770545	2945	2945	2945	2945	0
84	20241125	184800	64770545	2945	2945	2945	2945	0
85	20241125	184700	64770545	2945	2945	2945	2945	0
86	20241125	184600	64770545	2945	2945	2945	2945	0
87	20241125	184500	64770545	2945	2945	2945	2945	0
88	20241125	184400	64770545	2945	2945	2945	2945	0
89	20241125	184300	64770545	2945	2945	2945	2945	0
90	20241125	184200	64770545	2945	2945	2945	2945	0
91	20241125	184100	64770545	2945	2945	2945	2945	0
92	20241125	184000	64770545	2945	2945	2945	2945	142
93	20241125	183900	64770545	2945	2945	2945	2945	0
94	20241125	183800	64770545	2945	2945	2945	2945	0
95	20241125	183700	64770545	2945	2945	2945	2945	0
96	20241125	183600	64770545	2945	2945	2945	2945	0
97	20241125	183500	64770545	2945	2945	2945	2945	0
98	20241125	183400	64770545	2945	2945	2945	2945	0
99	20241125	183300	64770545	2945	2945	2945	2945	0
100	20241125	183200	64770545	2945	2945	2945	2945	0
101	20241125	183100	64770545	2945	2945	2945	2945	0
102	20241125	183000	64770545	2945	2945	2945	2945	0
103	20241125	182900	64770545	2945	2945	2945	2945	0
104	20241125	182800	64770545	2945	2945	2945	2945	0
105	20241125	182700	64770545	2945	2945	2945	2945	0
106	20241125	182600	64770545	2945	2945	2945	2945	0
107	20241125	182500	64770545	2945	2945	2945	2945	0
108	20241125	182400	64770545	2945	2945	2945	2945	0
109	20241125	182300	64770545	2945	2945	2945	2945	0
110	20241125	182200	64770545	2945	2945	2945	2945	0
111	20241125	182100	64770545	2945	2945	2945	2945	0
112	20241125	182000	64770545	2945	2945	2945	2945	0
113	20241125	181900	64770545	2945	2945	2945	2945	0
114	20241125	181800	64770545	2945	2945	2945	2945	0
115	20241125	181700	64770545	2945	2945	2945	2945	0
116	20241125	181600	64770545	2945	2945	2945	2945	0
117	20241125	181500	64770545	2945	2945	2945	2945	0
118	20241125	181400	64770545	2945	2945	2945	2945	0
119	20241125	181300	64770545	2945	2945	2945	2945	0
120	20241125	181200	64770545	2945	2945	2945	2945	0
121	20241125	181100	64770545	2945	2945	2945	2945	0
122	20241125	181000	64770545	2945	2945	2945	2945	142
123	20241125	180900	64770545	2945	2945	2945	2945	0
124	20241125	180800	64770545	2945	2945	2945	2945	0
125	20241125	180700	64770545	2945	2945	2945	2945	0
126	20241125	180600	64770545	2945	2945	2945	2945	0
127	20241125	180500	64770545	2945	2945	2945	2945	0
128	20241125	180400	64770545	2945	2945	2945	2945	0
129	20241125	180300	64770545	2945	2945	2945	2945	0
130	20241125	180200	64770545	2945	2945	2945	2945	0
131	20241125	180100	64770545	2945	2945	2945	2945	0
132	20241125	180000	64770545	2945	2945	2945	2945	0
133	20241125	175900	64770545	2945	2945	2945	2945	0
134	20241125	175800	64770545	2945	2945	2945	2945	0
135	20241125	175700	64770545	2945	2945	2945	2945	0
136	20241125	175600	64770545	2945	2945	2945	2945	0
137	20241125	175500	64770545	2945	2945	2945	2945	0
138	20241125	175400	64770545	2945	2945	2945	2945	0
139	20241125	175300	64770545	2945	2945	2945	2945	0
140	20241125	175200	64770545	2945	2945	2945	2945	0
141	20241125	175100	64770545	2945	2945	2945	2945	0
142	20241125	175000	64770545	2945	2945	2945	2945	0
143	20241125	174900	64770545	2945	2945	2945	2945	0
144	20241125	174800	64770545	2945	2945	2945	2945	0
145	20241125	174700	64770545	2945	2945	2945	2945	0
146	20241125	174600	64770545	2945	2945	2945	2945	0
147	20241125	174500	64770545	2945	2945	2945	2945	0
148	20241125	174400	64770545	2945	2945	2945	2945	0
149	20241125	174300	64770545	2945	2945	2945	2945	0
150	20241125	174200	64770545	2945	2945	2945	2945	0
151	20241125	174100	64770545	2945	2945	2945	2945	0
152	20241125	174000	64770545	2945	2945	2945	2945	142
153	20241125	173900	64770545	2945	2945	2945	2945	0
154	20241125	173800	64770545	2945	2945	2945	2945	0
155	20241125	173700	64770545	2945	2945	2945	2945	0
156	20241125	173600	64770545	2945	2945	2945	2945	0
157	20241125	173500	64770545	2945	2945	2945	2945	0
158	20241125	173400	64770545	2945	2945	2945	2945	0
159	20241125	173300	64770545	2945	2945	2945	2945	0
160	20241125	173200	64770545	2945	2945	2945	2945	0
161	20241125	173100	64770545	2945	2945	2945	2945	0
162	20241125	173000	64770545	2945	2945	2945	2945	0
163	20241125	172900	64770545	2945	2945	2945	2945	0
164	20241125	172800	64770545	2945	2945	2945	2945	0
165	20241125	172700	64770545	2945	2945	2945	2945	0
166	20241125	172600	64770545	2945	2945	2945	2945	0
167	20241125	172500	64770545	2945	2945	2945	2945	0
168	20241125	172400	64770545	2945	2945	2945	2945	0
169	20241125	172300	64770545	2945	2945	2945	2945	0
170	20241125	172200	64770545	2945	2945	2945	2945	0
171	20241125	172100	64770545	2945	2945	2945	2945	0
172	20241125	172000	64770545	2945	2945	2945	2945	0
173	20241125	171900	64770545	2945	2945	2945	2945	0
174	20241125	171800	64770545	2945	2945	2945	2945	0
175	20241125	171700	64770545	2945	2945	2945	2945	0
176	20241125	171600	64770545	2945	2945	2945	2945	0
177	20241125	171500	64770545	2945	2945	2945	2945	0
178	20241125	171400	64770545	2945	2945	2945	2945	0
179	20241125	171300	64770545	2945	2945	2945	2945	0
180	20241125	171200	64770545	2945	2945	2945	2945	0
181	20241125	171100	64770545	2945	2945	2945	2945	0
182	20241125	171000	64770545	2945	2945	2945	2945	142
183	20241125	170900	64770545	2945	2945	2945	2945	0
184	20241125	170800	64770545	2945	2945	2945	2945	0
185	20241125	170700	64770545	2945	2945	2945	2945	0
186	20241125	170600	64770545	2945	2945	2945	2945	0
187	20241125	170500	64770545	2945	2945	2945	2945	0
188	20241125	170400	64770545	2945	2945	2945	2945	0
189	20241125	170300	64770545	2945	2945	2945	2945	0
190	20241125	170200	64770545	2945	2945	2945	2945	0
191	20241125	170100	64770545	2945	2945	2945	2945	0
192	20241125	170000	64770545	2945	2945	2945	2945	0
193	20241125	165900	64770545	2945	2945	2945	2945	0
194	20241125	165800	64770545	2945	2945	2945	2945	0
195	20241125	165700	64770545	2945	2945	2945	2945	0
196	20241125	165600	64770545	2945	2945	2945	2945	0
197	20241125	165500	64770545	2945	2945	2945	2945	0
198	20241125	165400	64770545	2945	2945	2945	2945	0
199	20241125	165300	64770545	2945	2945	2945	2945	0
200	20241125	165200	64770545	2945	2945	2945	2945	0
201	20241125	165100	64770545	2945	2945	2945	2945	0
202	20241125	165000	64770545	2945	2945	2945	2945	0
203	20241125	164900	64770545	2945	2945	2945	2945	0
204	20241125	164800	64770545	2945	2945	2945	2945	0
205	20241125	164700	64770545	2945	2945	2945	2945	0
206	20241125	164600	64770545	2945	2945	2945	2945	0
207	20241125	164500	64770545	2945	2945	2945	2945	0
208	20241125	164400	64770545	2945	2945	2945	2945	0
209	20241125	164300	64770545	2945	2945	2945	2945	0
210	20241125	164200	64770545	2945	2945	2945	2945	0
211	20241125	164100	64770545	2945	2945	2945	2945	0
212	20241125	164000	64770545	2945	2945	2945	2945	142
213	20241125	163900	64770545	2945	2945	2945	2945	0
214	20241125	163800	64770545	2945	2945	2945	2945	0
215	20241125	163700	64770545	2945	2945	2945	2945	0
216	20241125	163600	64770545	2945	2945	2945	2945	0
217	20241125	163500	64770545	2945	2945	2945	2945	0
218	20241125	163400	64770545	2945	2945	2945	2945	0
219	20241125	163300	64770545	2945	2945	2945	2945	0
220	20241125	163200	64770545	2945	2945	2945	2945	0
221	20241125	163100	64770545	2945	2945	2945	2945	0
222	20241125	163000	64770545	2945	2945	2945	2945	0
223	20241125	162900	64770545	2945	2945	2945	2945	0
224	20241125	162800	64770545	2945	2945	2945	2945	0
225	20241125	162700	64770545	2945	2945	2945	2945	0
226	20241125	162600	64770545	2945	2945	2945	2945	0
227	20241125	162500	64770545	2945	2945	2945	2945	0
228	20241125	162400	64770545	2945	2945	2945	2945	0
229	20241125	162300	64770545	2945	2945	2945	2945	0
230	20241125	162200	64770545	2945	2945	2945	2945	0
231	20241125	162100	64770545	2945	2945	2945	2945	0
232	20241125	162000	64770545	2945	2945	2945	2945	0
233	20241125	161900	64770545	2945	2945	2945	2945	0
234	20241125	161800	64770545	2945	2945	2945	2945	0
235	20241125	161700	64770545	2945	2945	2945	2945	0
236	20241125	161600	64770545	2945	2945	2945	2945	0
237	20241125	161500	64770545	2945	2945	2945	2945	0
238	20241125	161400	64770545	2945	2945	2945	2945	0
239	20241125	161300	64770545	2945	2945	2945	2945	0
240	20241125	161200	64770545	2945	2945	2945	2945	0
241	20241125	161100	64770545	2945	2945	2945	2945	0
242	20241125	161000	64770545	2945	2945	2945	2945	142
243	20241125	160900	64770545	2945	2945	2945	2945	0
244	20241125	160800	64770545	2945	2945	2945	2945	0
245	20241125	160700	64770545	2945	2945	2945	2945	0
246	20241125	160600	64770545	2945	2945	2945	2945	0
247	20241125	160500	64770545	2945	2945	2945	2945	0
248	20241125	160400	64770545	2945	2945	2945	2945	0
249	20241125	160300	64770545	2945	2945	2945	2945	0
250	20241125	160200	64770545	2945	2945	2945	2945	0
251	20241125	160100	64770545	2945	2945	2945	2945	0
252	20241125	160000	64770545	2945	2945	2945	2945	0
253	20241125	155900	64770545	2945	2945	2945	2945	0
254	20241125	155800	64770545	2945	2945	2945	2945	0
255	20241125	155700	64770545	2945	2945	2945	2945	0
256	20241125	155600	64770545	2945	2945	2945	2945	0
257	20241125	155500	64770545	2945	2945	2945	2945	0
258	20241125	155400	64770545	2945	2945	2945	2945	0
259	20241125	155300	64770545	2945	2945	2945	2945	0
260	20241125	155200	64770545	2945	2945	2945	2945	0
261	20241125	155100	64770545	2945	2945	2945	2945	0
262	20241125	155000	64770545	2945	2945	2945	2945	0
263	20241125	154900	64770545	2945	2945	2945	2945	0
264	20241125	154800	64770545	2945	2945	2945	2945	0
265	20241125	154700	64770545	2945	2945	2945	2945	0
266	20241125	154600	64770545	2945	2945	2945	2945	0
267	20241125	154500	64770545	2945	2945	2945	2945	0
268	20241125	154400	64770545	2945	2945	2945	2945	0
269	20241125	154300	64770545	2945	2945	2945	2945	0
270	20241125	154200	64770545	2945	2945	2945	2945	0
271	20241125	154100	64770545	2945	2945	2945	2945	0
272	20241125	154000	64770545	2945	2945	2945	2945	142
273	20241125	153900	64770545	2945	2945	2945	2945	0
274	20241125	153800	64770545	2945	2945	2945	2945	0
275	20241125	153700	64770545	2945	2945	2945	2945	0
276	20241125	153600	64770545	2945	2945	2945	2945	0
277	20241125	153500	64770545	2945	2945	2945	2945	0
278	20241125	153400	64770545	2945	2945	2945	2945	0
279	20241125	153300	64770545	2945	2945	2945	2945	0
280	20241125	153200	64770545	2945	2945	2945	2945	0
281	20241125	153100	64770545	2945	2945	2945	2945	0
282	20241125	153000	64770545	2945	2945	2945	2945	142
283	20241125	152900	64352355	2960	2960	2960	2960	0
284	20241125	152800	64352355	2960	2960	2960	2960	0
285	20241125	152700	64352355	2960	2960	2960	2960	0
286	20241125	152600	64352355	2960	2960	2960	2960	0
287	20241125	152500	64352355	2960	2960	2960	2960	0
288	20241125	152400	64352355	2960	2960	2960	2960	0
289	20241125	152300	64352355	2960	2960	2960	2960	0
290	20241125	152200	64352355	2960	2960	2960	2960	0
291	20241125	152100	64352355	2960	2960	2960	2960	0
292	20241125	152000	64352355	2960	2960	2960	2960	0
293	20241125	151900	64352355	2960	2960	2960	2960	0
294	20241125	151800	64352355	2960	2960	2960	2960	0
295	20241125	151700	64352355	2960	2960	2960	2960	0
296	20241125	151600	64352355	2960	2960	2960	2960	0
297	20241125	151500	64352355	2960	2960	2960	2960	0
298	20241125	151400	64352355	2960	2960	2960	2960	0
299	20241125	151300	64352355	2960	2960	2960	2960	0
300	20241125	151200	64352355	2960	2960	2960	2960	0
301	20241125	151100	64352355	2960	2960	2960	2960	0
302	20241125	151000	64352355	2960	2960	2960	2960	0
303	20241125	150900	64352355	2960	2960	2960	2960	0
304	20241125	150800	64352355	2960	2960	2960	2960	0
305	20241125	150700	64352355	2960	2960	2960	2960	0
306	20241125	150600	64352355	2960	2960	2960	2960	0
307	20241125	150500	64352355	2960	2960	2960	2960	6
308	20241125	150400	64334595	2960	2960	2960	2960	0
309	20241125	150300	64334595	2960	2960	2960	2960	0
310	20241125	150200	64334595	2960	2960	2960	2960	1
311	20241125	150100	64331635	2945	2945	2945	2945	0
312	20241125	150000	64331635	2945	2945	2945	2945	1
313	20241125	145900	64328690	2960	2960	2960	2960	0
314	20241125	145800	64328690	2960	2960	2960	2960	0
315	20241125	145700	64328690	2960	2960	2960	2960	0
316	20241125	145600	64328690	2960	2960	2960	2960	0
317	20241125	145500	64328690	2960	2960	2960	2960	0
318	20241125	145400	64328690	2960	2960	2960	2960	0
319	20241125	145300	64328690	2960	2960	2960	2960	0
320	20241125	145200	64328690	2960	2960	2960	2960	0
321	20241125	145100	64328690	2960	2960	2960	2960	0
322	20241125	145000	64328690	2960	2960	2960	2960	0
323	20241125	144900	64328690	2960	2960	2960	2960	0
324	20241125	144800	64328690	2960	2960	2960	2960	0
325	20241125	144700	64328690	2960	2960	2960	2960	0
326	20241125	144600	64328690	2960	2960	2960	2960	0
327	20241125	144500	64328690	2960	2960	2960	2960	0
328	20241125	144400	64328690	2960	2960	2960	2960	0
329	20241125	144300	64328690	2960	2960	2960	2960	0
330	20241125	144200	64328690	2960	2960	2960	2960	0
331	20241125	144100	64328690	2960	2960	2960	2960	0
332	20241125	144000	64328690	2960	2960	2960	2960	0
333	20241125	143900	64328690	2960	2960	2960	2960	0
334	20241125	143800	64328690	2960	2960	2960	2960	0
335	20241125	143700	64328690	2960	2960	2960	2960	80
336	20241125	143600	64091890	2955	2955	2955	2955	0
337	20241125	143500	64091890	2955	2955	2955	2955	0
338	20241125	143400	64091890	2955	2955	2955	2955	100
339	20241125	143300	63796390	2955	2945	2955	2945	2
340	20241125	143200	63790490	2945	2945	2945	2945	1
341	20241125	143100	63787545	2955	2955	2955	2955	13
342	20241125	143000	63749130	2945	2945	2945	2945	0
343	20241125	142900	63749130	2945	2950	2950	2945	640
344	20241125	142800	61863985	2955	2955	2955	2955	0
345	20241125	142700	61863985	2955	2955	2955	2955	81
346	20241125	142600	61624630	2955	2955	2955	2955	0
347	20241125	142500	61624630	2955	2955	2955	2955	0
348	20241125	142400	61624630	2955	2955	2955	2955	19
349	20241125	142300	61568485	2955	2955	2955	2955	0
350	20241125	142200	61568485	2955	2955	2955	2955	0
351	20241125	142100	61568485	2955	2955	2955	2955	3
352	20241125	142000	61559620	2950	2950	2950	2950	0
353	20241125	141900	61559620	2950	2950	2950	2950	0
354	20241125	141800	61559620	2950	2950	2950	2950	1
355	20241125	141700	61556670	2955	2955	2955	2955	80
356	20241125	141600	61320270	2950	2950	2950	2950	0
357	20241125	141500	61320270	2950	2950	2950	2950	0
358	20241125	141400	61320270	2950	2950	2950	2950	0
359	20241125	141300	61320270	2950	2950	2950	2950	0
360	20241125	141200	61320270	2950	2950	2950	2950	0
361	20241125	141100	61320270	2950	2950	2950	2950	0
362	20241125	141000	61320270	2950	2950	2950	2950	0
363	20241125	140900	61320270	2950	2950	2950	2950	0
364	20241125	140800	61320270	2950	2950	2950	2950	1
365	20241125	140700	61317320	2955	2955	2955	2955	83
366	20241125	140600	61072055	2955	2955	2955	2955	0
367	20241125	140500	61072055	2955	2955	2955	2955	0
368	20241125	140400	61072055	2955	2955	2955	2955	0
369	20241125	140300	61072055	2955	2955	2955	2955	0
370	20241125	140200	61072055	2955	2955	2955	2955	0
371	20241125	140100	61072055	2955	2955	2955	2955	3
372	20241125	140000	61063190	2955	2955	2955	2955	0
373	20241125	135900	61063190	2955	2955	2955	2955	0
374	20241125	135800	61063190	2955	2955	2955	2955	0
375	20241125	135700	61063190	2955	2955	2955	2955	80
376	20241125	135600	60826790	2945	2945	2945	2945	0
377	20241125	135500	60826790	2945	2945	2945	2945	25
378	20241125	135400	60753165	2945	2945	2945	2945	0
379	20241125	135300	60753165	2945	2945	2945	2945	0
380	20241125	135200	60753165	2945	2945	2945	2945	43
381	20241125	135100	60626530	2955	2955	2955	2955	0
382	20241125	135000	60626530	2955	2955	2955	2955	0
383	20241125	134900	60626530	2955	2955	2955	2955	0
384	20241125	134800	60626530	2955	2955	2955	2955	1
385	20241125	134700	60623575	2955	2955	2955	2955	80
386	20241125	134600	60387175	2950	2950	2950	2950	0
387	20241125	134500	60387175	2950	2950	2950	2950	400
388	20241125	134400	59207175	2960	2960	2960	2960	0
389	20241125	134300	59207175	2960	2960	2960	2960	0
390	20241125	134200	59207175	2960	2960	2960	2960	0
391	20241125	134100	59207175	2960	2960	2960	2960	0
392	20241125	134000	59207175	2960	2960	2960	2960	1
393	20241125	133900	59204215	2960	2960	2960	2960	0
394	20241125	133800	59204215	2960	2960	2960	2960	0
395	20241125	133700	59204215	2960	2960	2960	2960	80
396	20241125	133600	58967415	2960	2960	2960	2960	0
397	20241125	133500	58967415	2960	2960	2960	2960	0
398	20241125	133400	58967415	2960	2960	2960	2960	0
399	20241125	133300	58967415	2960	2960	2960	2960	0
400	20241125	133200	58967415	2960	2960	2960	2960	0
401	20241125	133100	58967415	2960	2960	2960	2960	0
402	20241125	133000	58967415	2960	2960	2960	2960	0
403	20241125	132900	58967415	2960	2960	2960	2960	0
404	20241125	132800	58967415	2960	2960	2960	2960	0
405	20241125	132700	58967415	2960	2960	2960	2960	80
406	20241125	132600	58730615	2960	2960	2960	2960	1000
407	20241125	132500	55770615	2960	2960	2960	2960	0
408	20241125	132400	55770615	2960	2960	2960	2960	0
409	20241125	132300	55770615	2960	2960	2960	2960	0
410	20241125	132200	55770615	2960	2960	2960	2960	0
411	20241125	132100	55770615	2960	2960	2960	2960	0
412	20241125	132000	55770615	2960	2960	2960	2960	0
413	20241125	131900	55770615	2960	2960	2960	2960	0
414	20241125	131800	55770615	2960	2960	2960	2960	0
415	20241125	131700	55770615	2960	2960	2960	2960	81
416	20241125	131600	55530855	2955	2955	2955	2955	0
417	20241125	131500	55530855	2955	2955	2955	2955	0
418	20241125	131400	55530855	2955	2955	2955	2955	0
419	20241125	131300	55530855	2955	2955	2955	2955	10
420	20241125	131200	55501305	2960	2960	2960	2960	0
421	20241125	131100	55501305	2960	2960	2960	2960	0
422	20241125	131000	55501305	2960	2960	2960	2960	0
423	20241125	130900	55501305	2960	2960	2960	2960	0
424	20241125	130800	55501305	2960	2960	2960	2960	0
425	20241125	130700	55501305	2960	2955	2960	2955	81
426	20241125	130600	55261605	2955	2955	2955	2955	0
427	20241125	130500	55261605	2955	2955	2955	2955	10
428	20241125	130400	55232055	2955	2955	2955	2955	0
429	20241125	130300	55232055	2955	2955	2955	2955	0
430	20241125	130200	55232055	2955	2955	2955	2955	0
431	20241125	130100	55232055	2955	2955	2955	2955	0
432	20241125	130000	55232055	2955	2955	2955	2955	1
433	20241125	125900	55229100	2950	2950	2950	2950	0
434	20241125	125800	55229100	2950	2950	2950	2950	890
435	20241125	125700	52603600	2950	2950	2950	2950	760
436	20241125	125600	50361600	2950	2950	2950	2950	0
437	20241125	125500	50361600	2950	2950	2950	2950	0
438	20241125	125400	50361600	2950	2950	2950	2950	0
439	20241125	125300	50361600	2950	2950	2950	2950	10
440	20241125	125200	50332100	2955	2955	2955	2955	0
441	20241125	125100	50332100	2955	2955	2955	2955	10
442	20241125	125000	50302550	2955	2955	2955	2955	10
443	20241125	124900	50273000	2960	2960	2960	2960	3
444	20241125	124800	50264120	2960	2960	2960	2960	0
445	20241125	124700	50264120	2960	2960	2960	2960	0
446	20241125	124600	50264120	2960	2960	2960	2960	0
447	20241125	124500	50264120	2960	2960	2960	2960	0
448	20241125	124400	50264120	2960	2960	2960	2960	1
449	20241125	124300	50261160	2960	2960	2960	2960	0
450	20241125	124200	50261160	2960	2960	2960	2960	0
451	20241125	124100	50261160	2960	2960	2960	2960	0
452	20241125	124000	50261160	2960	2960	2960	2960	0
453	20241125	123900	50261160	2960	2960	2960	2960	0
454	20241125	123800	50261160	2960	2960	2960	2960	0
455	20241125	123700	50261160	2960	2960	2960	2960	0
456	20241125	123600	50261160	2960	2960	2960	2960	0
457	20241125	123500	50261160	2960	2960	2960	2960	0
458	20241125	123400	50261160	2960	2960	2960	2960	0
459	20241125	123300	50261160	2960	2960	2960	2960	0
460	20241125	123200	50261160	2960	2960	2960	2960	51
461	20241125	123100	50110200	2965	2965	2965	2965	0
462	20241125	123000	50110200	2965	2965	2965	2965	0
463	20241125	122900	50110200	2965	2965	2965	2965	0
464	20241125	122800	50110200	2965	2965	2965	2965	0
465	20241125	122700	50110200	2965	2965	2965	2965	0
466	20241125	122600	50110200	2965	2965	2965	2965	0
467	20241125	122500	50110200	2965	2965	2965	2965	0
468	20241125	122400	50110200	2965	2965	2965	2965	0
469	20241125	122300	50110200	2965	2965	2965	2965	0
470	20241125	122200	50110200	2965	2965	2965	2965	0
471	20241125	122100	50110200	2965	2965	2965	2965	0
472	20241125	122000	50110200	2965	2965	2965	2965	0
473	20241125	121900	50110200	2965	2965	2965	2965	0
474	20241125	121800	50110200	2965	2965	2965	2965	0
475	20241125	121700	50110200	2965	2965	2965	2965	0
476	20241125	121600	50110200	2965	2965	2965	2965	0
477	20241125	121500	50110200	2965	2965	2965	2965	0
478	20241125	121400	50110200	2965	2965	2965	2965	0
479	20241125	121300	50110200	2965	2965	2965	2965	0
480	20241125	121200	50110200	2965	2965	2965	2965	0
481	20241125	121100	50110200	2965	2965	2965	2965	0
482	20241125	121000	50110200	2965	2965	2965	2965	0
483	20241125	120900	50110200	2965	2965	2965	2965	0
484	20241125	120800	50110200	2965	2965	2965	2965	0
485	20241125	120700	50110200	2965	2965	2965	2965	0
486	20241125	120600	50110200	2965	2965	2965	2965	162
487	20241125	120500	49629870	2965	2965	2965	2965	0
488	20241125	120400	49629870	2965	2965	2965	2965	0
489	20241125	120300	49629870	2965	2965	2965	2965	243
490	20241125	120200	48909375	2965	2965	2965	2965	0
491	20241125	120100	48909375	2965	2965	2965	2965	0
492	20241125	120000	48909375	2965	2965	2965	2965	0
493	20241125	115900	48909375	2965	2965	2965	2965	0
494	20241125	115800	48909375	2965	2965	2965	2965	16
495	20241125	115700	48861935	2965	2965	2965	2965	0
496	20241125	115600	48861935	2965	2965	2965	2965	0
497	20241125	115500	48861935	2965	2965	2965	2965	0
498	20241125	115400	48861935	2965	2965	2965	2965	0
499	20241125	115300	48861935	2965	2965	2965	2965	0
500	20241125	115200	48861935	2965	2965	2965	2965	0
501	20241125	115100	48861935	2965	2965	2965	2965	9
502	20241125	115000	48835250	2965	2965	2965	2965	0
503	20241125	114900	48835250	2965	2965	2965	2965	0
504	20241125	114800	48835250	2965	2965	2965	2965	8
505	20241125	114700	48811530	2965	2965	2965	2965	8
506	20241125	114600	48787810	2965	2965	2965	2965	0
507	20241125	114500	48787810	2965	2965	2965	2965	9
508	20241125	114400	48761125	2965	2965	2965	2965	0
509	20241125	114300	48761125	2965	2965	2965	2965	9
510	20241125	114200	48734440	2965	2965	2965	2965	0
511	20241125	114100	48734440	2965	2965	2965	2965	8
512	20241125	114000	48710720	2965	2965	2965	2965	9
513	20241125	113900	48684035	2955	2955	2955	2955	420
514	20241125	113800	47442935	2965	2965	2965	2965	8
515	20241125	113700	47419215	2970	2965	2970	2965	87
516	20241125	113600	47160975	2970	2970	2970	2970	0
517	20241125	113500	47160975	2970	2965	2970	2965	9
518	20241125	113400	47134250	2965	2965	2965	2965	1
519	20241125	113300	47131285	2970	2970	2970	2970	8
520	20241125	113200	47107525	2970	2970	2970	2970	9
521	20241125	113100	47080795	2970	2970	2970	2970	0
522	20241125	113000	47080795	2970	2970	2970	2970	9
523	20241125	112900	47054065	2970	2970	2970	2970	0
524	20241125	112800	47054065	2970	2970	2970	2970	9
525	20241125	112700	47027335	2970	2970	2970	2970	85
526	20241125	112600	46774885	2970	2970	2970	2970	0
527	20241125	112500	46774885	2970	2970	2970	2970	9
528	20241125	112400	46748155	2970	2970	2970	2970	0
529	20241125	112300	46748155	2970	2970	2970	2970	10
530	20241125	112200	46718455	2970	2970	2970	2970	0
531	20241125	112100	46718455	2970	2965	2970	2965	303
532	20241125	112000	45820020	2965	2965	2965	2965	9
533	20241125	111900	45793335	2965	2965	2965	2965	0
534	20241125	111800	45793335	2965	2965	2965	2965	0
535	20241125	111700	45793335	2965	2960	2965	2960	85
536	20241125	111600	45541350	2960	2960	2960	2960	1
537	20241125	111500	45538390	2960	2960	2960	2960	9
538	20241125	111400	45511750	2960	2960	2960	2960	0
539	20241125	111300	45511750	2960	2960	2960	2960	51
540	20241125	111200	45360790	2960	2960	2960	2960	0
541	20241125	111100	45360790	2960	2960	2960	2960	3
542	20241125	111000	45351910	2960	2960	2960	2960	8
543	20241125	110900	45328230	2960	2960	2960	2960	0
544	20241125	110800	45328230	2960	2960	2960	2960	3
545	20241125	110700	45319350	2960	2960	2960	2960	84
546	20241125	110600	45070710	2960	2960	2960	2960	105
547	20241125	110500	44759910	2960	2960	2960	2960	3
548	20241125	110400	44751030	2960	2960	2960	2960	4
549	20241125	110300	44739190	2960	2960	2960	2960	3
550	20241125	110200	44730310	2960	2960	2960	2960	7
551	20241125	110100	44709590	2960	2960	2960	2960	4
552	20241125	110000	44697750	2960	2960	2960	2960	6
553	20241125	105900	44679990	2960	2960	2960	2960	4
554	20241125	105800	44668150	2960	2960	2960	2960	7
555	20241125	105700	44647430	2960	2960	2960	2960	81
556	20241125	105600	44407670	2960	2960	2960	2960	3
557	20241125	105500	44398790	2960	2960	2960	2960	4
558	20241125	105400	44386950	2960	2960	2960	2960	24
559	20241125	105300	44315910	2960	2960	2960	2960	3
560	20241125	105200	44307030	2960	2960	2960	2960	5
561	20241125	105100	44292230	2965	2965	2965	2965	3
562	20241125	105000	44283335	2960	2960	2960	2960	54
563	20241125	104900	44123495	2960	2960	2960	2960	4
564	20241125	104800	44111655	2960	2960	2960	2960	3
565	20241125	104700	44102775	2960	2960	2960	2960	85
566	20241125	104600	43851175	2960	2960	2960	2960	4
567	20241125	104500	43839335	2960	2960	2960	2960	4
568	20241125	104400	43827495	2960	2960	2960	2960	3
569	20241125	104300	43818615	2960	2960	2960	2960	7
570	20241125	104200	43797895	2955	2955	2955	2955	983
571	20241125	104100	40893130	2955	2955	2955	2955	3
572	20241125	104000	40884265	2955	2955	2955	2955	4
573	20241125	103900	40872445	2955	2955	2955	2955	7
574	20241125	103800	40851760	2945	2955	2955	2945	20
575	20241125	103700	40792830	2955	2955	2955	2955	82
576	20241125	103600	40550520	2955	2955	2955	2955	7
577	20241125	103500	40529835	2955	2955	2955	2955	3
578	20241125	103400	40520970	2955	2955	2955	2955	4
579	20241125	103300	40509150	2955	2955	2955	2955	4
580	20241125	103200	40497330	2955	2955	2955	2955	10
581	20241125	103100	40467780	2955	2955	2955	2955	3
582	20241125	103000	40458915	2955	2955	2955	2955	4
583	20241125	102900	40447095	2955	2955	2955	2955	3
584	20241125	102800	40438230	2955	2955	2955	2955	7
585	20241125	102700	40417545	2955	2955	2955	2955	82
586	20241125	102600	40175235	2955	2955	2955	2955	4
587	20241125	102500	40163415	2955	2955	2955	2950	382
588	20241125	102400	39036480	2955	2955	2955	2955	4
589	20241125	102300	39024660	2955	2955	2955	2955	13
590	20241125	102200	38986245	2955	2955	2955	2955	4
591	20241125	102100	38974425	2955	2955	2955	2955	10
592	20241125	102000	38944875	2955	2955	2955	2955	38
593	20241125	101900	38832585	2960	2955	2960	2955	6
594	20241125	101800	38814840	2960	2960	2960	2960	4
595	20241125	101700	38803000	2960	2960	2960	2960	85
596	20241125	101600	38551400	2960	2960	2960	2960	3
597	20241125	101500	38542520	2960	2955	2960	2955	1004
598	20241125	101400	35575680	2960	2960	2960	2960	7
599	20241125	101300	35554960	2960	2960	2960	2960	4
600	20241125	101200	35543120	2960	2960	2960	2960	6
601	20241125	101100	35525360	2960	2960	2960	2960	503
602	20241125	101000	34036480	2960	2960	2960	2960	8
603	20241125	100900	34012800	2955	2955	2955	2955	50
604	20241125	100800	33865050	2955	2955	2955	2955	1861
605	20241125	100700	28365795	2955	2955	2955	2950	581
606	20241125	100600	26651440	2955	2950	2955	2945	1456
607	20241125	100500	22351495	2950	2950	2950	2945	399
608	20241125	100400	21176195	2955	2950	2955	2950	304
609	20241125	100300	20279380	2950	2950	2950	2950	7
610	20241125	100200	20258730	2955	2940	2955	2940	304
611	20241125	100100	19364910	2955	2955	2955	2955	3
612	20241125	100000	19356045	2955	2955	2955	2955	1004
613	20241125	095900	16389225	2955	2950	2955	2950	1008
614	20241125	095800	13411405	2950	2950	2950	2950	4
615	20241125	095700	13399605	2950	2950	2950	2950	3
616	20241125	095600	13390755	2950	2950	2950	2950	7
617	20241125	095500	13370105	2940	2940	2940	2940	936
618	20241125	095400	10618265	2940	2940	2940	2940	3
619	20241125	095300	10609445	2940	2940	2940	2940	4
620	20241125	095200	10597685	2940	2940	2940	2940	0
621	20241125	095100	10597685	2940	2940	2940	2940	1027
622	20241125	095000	7578305	2950	2950	2950	2950	0
623	20241125	094900	7578305	2950	2950	2950	2950	0
624	20241125	094800	7578305	2950	2950	2950	2950	30
625	20241125	094700	7489805	2935	2935	2935	2935	0
626	20241125	094600	7489805	2935	2935	2935	2935	0
627	20241125	094500	7489805	2935	2935	2935	2935	0
628	20241125	094400	7489805	2935	2935	2935	2935	0
629	20241125	094300	7489805	2935	2935	2935	2935	0
630	20241125	094200	7489805	2935	2935	2935	2935	1
631	20241125	094100	7486870	2950	2950	2950	2950	1
632	20241125	094000	7483920	2950	2950	2950	2950	0
633	20241125	093900	7483920	2950	2950	2950	2950	0
634	20241125	093800	7483920	2950	2950	2950	2950	74
635	20241125	093700	7265620	2950	2950	2950	2950	0
636	20241125	093600	7265620	2950	2950	2950	2950	0
637	20241125	093500	7265620	2950	2950	2950	2950	0
638	20241125	093400	7265620	2950	2950	2950	2950	0
639	20241125	093300	7265620	2950	2950	2950	2950	2
640	20241125	093200	7259720	2950	2950	2950	2950	1
641	20241125	093100	7256770	2950	2940	2950	2940	1000
642	20241125	093000	4310685	2940	2940	2940	2940	1
643	20241125	092900	4307745	2940	2940	2940	2940	0
644	20241125	092800	4307745	2940	2940	2940	2940	0
645	20241125	092700	4307745	2940	2940	2940	2940	0
646	20241125	092600	4307745	2940	2940	2940	2940	60
647	20241125	092500	4131345	2940	2940	2940	2940	0
648	20241125	092400	4131345	2940	2940	2940	2940	0
649	20241125	092300	4131345	2940	2940	2940	2940	0
650	20241125	092200	4131345	2940	2940	2940	2940	6
651	20241125	092100	4113705	2940	2940	2940	2940	0
652	20241125	092000	4113705	2940	2940	2940	2940	0
653	20241125	091900	4113705	2940	2940	2940	2940	145
654	20241125	091800	3687405	2935	2935	2935	2935	0
655	20241125	091700	3687405	2935	2935	2935	2935	0
656	20241125	091600	3687405	2935	2935	2935	2935	0
657	20241125	091500	3687405	2935	2935	2935	2935	0
658	20241125	091400	3687405	2935	2935	2935	2935	1
659	20241125	091300	3684470	2935	2935	2935	2935	0
660	20241125	091200	3684470	2935	2935	2935	2935	0
661	20241125	091100	3684470	2935	2935	2935	2935	0
662	20241125	091000	3684470	2935	2935	2935	2935	399
663	20241125	090900	2513405	2935	2935	2935	2935	0
664	20241125	090800	2513405	2935	2935	2935	2935	0
665	20241125	090700	2513405	2935	2935	2935	2935	0
666	20241125	090600	2513405	2935	2935	2935	2935	32
667	20241125	090500	2419485	2935	2945	2945	2935	137
668	20241125	090400	2016040	2950	2935	2950	2935	75
669	20241125	090300	1795810	2920	2920	2920	2920	320
670	20241125	090200	861410	2925	2925	2925	2925	0
671	20241125	090100	861410	2925	2935	2935	2925	14
672	20241125	090000	820415	2935	2930	2935	2930	280