KissMeData/089010/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	200300	1187602860	16650	16650	16650	16650	624
3	20241125	200200	1187602860	16650	16650	16650	16650	0
4	20241125	200100	1187602860	16650	16650	16650	16650	0
5	20241125	200000	1187602860	16650	16650	16650	16650	0
6	20241125	195900	1187602860	16650	16650	16650	16650	0
7	20241125	195800	1187602860	16650	16650	16650	16650	0
8	20241125	195700	1187602860	16650	16650	16650	16650	0
9	20241125	195600	1187602860	16650	16650	16650	16650	0
10	20241125	195500	1187602860	16650	16650	16650	16650	0
11	20241125	195400	1187602860	16650	16650	16650	16650	0
12	20241125	195300	1187602860	16650	16650	16650	16650	0
13	20241125	195200	1187602860	16650	16650	16650	16650	0
14	20241125	195100	1187602860	16650	16650	16650	16650	0
15	20241125	195000	1187602860	16650	16650	16650	16650	0
16	20241125	194900	1187602860	16650	16650	16650	16650	0
17	20241125	194800	1187602860	16650	16650	16650	16650	0
18	20241125	194700	1187602860	16650	16650	16650	16650	0
19	20241125	194600	1187602860	16650	16650	16650	16650	0
20	20241125	194500	1187602860	16650	16650	16650	16650	0
21	20241125	194400	1187602860	16650	16650	16650	16650	0
22	20241125	194300	1187602860	16650	16650	16650	16650	0
23	20241125	194200	1187602860	16650	16650	16650	16650	0
24	20241125	194100	1187602860	16650	16650	16650	16650	0
25	20241125	194000	1187602860	16650	16650	16650	16650	0
26	20241125	193900	1187602860	16650	16650	16650	16650	0
27	20241125	193800	1187602860	16650	16650	16650	16650	0
28	20241125	193700	1187602860	16650	16650	16650	16650	0
29	20241125	193600	1187602860	16650	16650	16650	16650	0
30	20241125	193500	1187602860	16650	16650	16650	16650	0
31	20241125	193400	1187602860	16650	16650	16650	16650	0
32	20241125	193300	1187602860	16650	16650	16650	16650	624
33	20241125	193200	1187602860	16650	16650	16650	16650	0
34	20241125	193100	1187602860	16650	16650	16650	16650	0
35	20241125	193000	1187602860	16650	16650	16650	16650	0
36	20241125	192900	1187602860	16650	16650	16650	16650	0
37	20241125	192800	1187602860	16650	16650	16650	16650	0
38	20241125	192700	1187602860	16650	16650	16650	16650	0
39	20241125	192600	1187602860	16650	16650	16650	16650	0
40	20241125	192500	1187602860	16650	16650	16650	16650	0
41	20241125	192400	1187602860	16650	16650	16650	16650	0
42	20241125	192300	1187602860	16650	16650	16650	16650	0
43	20241125	192200	1187602860	16650	16650	16650	16650	0
44	20241125	192100	1187602860	16650	16650	16650	16650	0
45	20241125	192000	1187602860	16650	16650	16650	16650	0
46	20241125	191900	1187602860	16650	16650	16650	16650	0
47	20241125	191800	1187602860	16650	16650	16650	16650	0
48	20241125	191700	1187602860	16650	16650	16650	16650	0
49	20241125	191600	1187602860	16650	16650	16650	16650	0
50	20241125	191500	1187602860	16650	16650	16650	16650	0
51	20241125	191400	1187602860	16650	16650	16650	16650	0
52	20241125	191300	1187602860	16650	16650	16650	16650	0
53	20241125	191200	1187602860	16650	16650	16650	16650	0
54	20241125	191100	1187602860	16650	16650	16650	16650	0
55	20241125	191000	1187602860	16650	16650	16650	16650	0
56	20241125	190900	1187602860	16650	16650	16650	16650	0
57	20241125	190800	1187602860	16650	16650	16650	16650	0
58	20241125	190700	1187602860	16650	16650	16650	16650	0
59	20241125	190600	1187602860	16650	16650	16650	16650	0
60	20241125	190500	1187602860	16650	16650	16650	16650	0
61	20241125	190400	1187602860	16650	16650	16650	16650	0
62	20241125	190300	1187602860	16650	16650	16650	16650	624
63	20241125	190200	1187602860	16650	16650	16650	16650	0
64	20241125	190100	1187602860	16650	16650	16650	16650	0
65	20241125	190000	1187602860	16650	16650	16650	16650	0
66	20241125	185900	1187602860	16650	16650	16650	16650	0
67	20241125	185800	1187602860	16650	16650	16650	16650	0
68	20241125	185700	1187602860	16650	16650	16650	16650	0
69	20241125	185600	1187602860	16650	16650	16650	16650	0
70	20241125	185500	1187602860	16650	16650	16650	16650	0
71	20241125	185400	1187602860	16650	16650	16650	16650	0
72	20241125	185300	1187602860	16650	16650	16650	16650	0
73	20241125	185200	1187602860	16650	16650	16650	16650	0
74	20241125	185100	1187602860	16650	16650	16650	16650	0
75	20241125	185000	1187602860	16650	16650	16650	16650	0
76	20241125	184900	1187602860	16650	16650	16650	16650	0
77	20241125	184800	1187602860	16650	16650	16650	16650	0
78	20241125	184700	1187602860	16650	16650	16650	16650	0
79	20241125	184600	1187602860	16650	16650	16650	16650	0
80	20241125	184500	1187602860	16650	16650	16650	16650	0
81	20241125	184400	1187602860	16650	16650	16650	16650	0
82	20241125	184300	1187602860	16650	16650	16650	16650	0
83	20241125	184200	1187602860	16650	16650	16650	16650	0
84	20241125	184100	1187602860	16650	16650	16650	16650	0
85	20241125	184000	1187602860	16650	16650	16650	16650	0
86	20241125	183900	1187602860	16650	16650	16650	16650	0
87	20241125	183800	1187602860	16650	16650	16650	16650	0
88	20241125	183700	1187602860	16650	16650	16650	16650	0
89	20241125	183600	1187602860	16650	16650	16650	16650	0
90	20241125	183500	1187602860	16650	16650	16650	16650	0
91	20241125	183400	1187602860	16650	16650	16650	16650	0
92	20241125	183300	1187602860	16650	16650	16650	16650	624
93	20241125	183200	1187602860	16650	16650	16650	16650	0
94	20241125	183100	1187602860	16650	16650	16650	16650	0
95	20241125	183000	1187602860	16650	16650	16650	16650	0
96	20241125	182900	1187602860	16650	16650	16650	16650	0
97	20241125	182800	1187602860	16650	16650	16650	16650	0
98	20241125	182700	1187602860	16650	16650	16650	16650	0
99	20241125	182600	1187602860	16650	16650	16650	16650	0
100	20241125	182500	1187602860	16650	16650	16650	16650	0
101	20241125	182400	1187602860	16650	16650	16650	16650	0
102	20241125	182300	1187602860	16650	16650	16650	16650	0
103	20241125	182200	1187602860	16650	16650	16650	16650	0
104	20241125	182100	1187602860	16650	16650	16650	16650	0
105	20241125	182000	1187602860	16650	16650	16650	16650	0
106	20241125	181900	1187602860	16650	16650	16650	16650	0
107	20241125	181800	1187602860	16650	16650	16650	16650	0
108	20241125	181700	1187602860	16650	16650	16650	16650	0
109	20241125	181600	1187602860	16650	16650	16650	16650	0
110	20241125	181500	1187602860	16650	16650	16650	16650	0
111	20241125	181400	1187602860	16650	16650	16650	16650	0
112	20241125	181300	1187602860	16650	16650	16650	16650	0
113	20241125	181200	1187602860	16650	16650	16650	16650	0
114	20241125	181100	1187602860	16650	16650	16650	16650	0
115	20241125	181000	1187602860	16650	16650	16650	16650	0
116	20241125	180900	1187602860	16650	16650	16650	16650	0
117	20241125	180800	1187602860	16650	16650	16650	16650	0
118	20241125	180700	1187602860	16650	16650	16650	16650	0
119	20241125	180600	1187602860	16650	16650	16650	16650	0
120	20241125	180500	1187602860	16650	16650	16650	16650	0
121	20241125	180400	1187602860	16650	16650	16650	16650	0
122	20241125	180300	1187602860	16650	16650	16650	16650	624
123	20241125	180200	1187602860	16650	16650	16650	16650	0
124	20241125	180100	1187602860	16650	16650	16650	16650	0
125	20241125	180000	1187602860	16650	16650	16650	16650	0
126	20241125	175900	1187602860	16650	16650	16650	16650	0
127	20241125	175800	1187602860	16650	16650	16650	16650	0
128	20241125	175700	1187602860	16650	16650	16650	16650	0
129	20241125	175600	1187602860	16650	16650	16650	16650	0
130	20241125	175500	1187602860	16650	16650	16650	16650	0
131	20241125	175400	1187602860	16650	16650	16650	16650	0
132	20241125	175300	1187602860	16650	16650	16650	16650	0
133	20241125	175200	1187602860	16650	16650	16650	16650	0
134	20241125	175100	1187602860	16650	16650	16650	16650	0
135	20241125	175000	1187602860	16650	16650	16650	16650	0
136	20241125	174900	1187602860	16650	16650	16650	16650	0
137	20241125	174800	1187602860	16650	16650	16650	16650	0
138	20241125	174700	1187602860	16650	16650	16650	16650	0
139	20241125	174600	1187602860	16650	16650	16650	16650	0
140	20241125	174500	1187602860	16650	16650	16650	16650	0
141	20241125	174400	1187602860	16650	16650	16650	16650	0
142	20241125	174300	1187602860	16650	16650	16650	16650	0
143	20241125	174200	1187602860	16650	16650	16650	16650	0
144	20241125	174100	1187602860	16650	16650	16650	16650	0
145	20241125	174000	1187602860	16650	16650	16650	16650	0
146	20241125	173900	1187602860	16650	16650	16650	16650	0
147	20241125	173800	1187602860	16650	16650	16650	16650	0
148	20241125	173700	1187602860	16650	16650	16650	16650	0
149	20241125	173600	1187602860	16650	16650	16650	16650	0
150	20241125	173500	1187602860	16650	16650	16650	16650	0
151	20241125	173400	1187602860	16650	16650	16650	16650	0
152	20241125	173300	1187602860	16650	16650	16650	16650	624
153	20241125	173200	1187602860	16650	16650	16650	16650	0
154	20241125	173100	1187602860	16650	16650	16650	16650	0
155	20241125	173000	1187602860	16650	16650	16650	16650	0
156	20241125	172900	1187602860	16650	16650	16650	16650	0
157	20241125	172800	1187602860	16650	16650	16650	16650	0
158	20241125	172700	1187602860	16650	16650	16650	16650	0
159	20241125	172600	1187602860	16650	16650	16650	16650	0
160	20241125	172500	1187602860	16650	16650	16650	16650	0
161	20241125	172400	1187602860	16650	16650	16650	16650	0
162	20241125	172300	1187602860	16650	16650	16650	16650	0
163	20241125	172200	1187602860	16650	16650	16650	16650	0
164	20241125	172100	1187602860	16650	16650	16650	16650	0
165	20241125	172000	1187602860	16650	16650	16650	16650	0
166	20241125	171900	1187602860	16650	16650	16650	16650	0
167	20241125	171800	1187602860	16650	16650	16650	16650	0
168	20241125	171700	1187602860	16650	16650	16650	16650	0
169	20241125	171600	1187602860	16650	16650	16650	16650	0
170	20241125	171500	1187602860	16650	16650	16650	16650	0
171	20241125	171400	1187602860	16650	16650	16650	16650	0
172	20241125	171300	1187602860	16650	16650	16650	16650	0
173	20241125	171200	1187602860	16650	16650	16650	16650	0
174	20241125	171100	1187602860	16650	16650	16650	16650	0
175	20241125	171000	1187602860	16650	16650	16650	16650	0
176	20241125	170900	1187602860	16650	16650	16650	16650	0
177	20241125	170800	1187602860	16650	16650	16650	16650	0
178	20241125	170700	1187602860	16650	16650	16650	16650	0
179	20241125	170600	1187602860	16650	16650	16650	16650	0
180	20241125	170500	1187602860	16650	16650	16650	16650	0
181	20241125	170400	1187602860	16650	16650	16650	16650	0
182	20241125	170300	1187602860	16650	16650	16650	16650	624
183	20241125	170200	1187602860	16650	16650	16650	16650	0
184	20241125	170100	1187602860	16650	16650	16650	16650	0
185	20241125	170000	1187602860	16650	16650	16650	16650	0
186	20241125	165900	1187602860	16650	16650	16650	16650	0
187	20241125	165800	1187602860	16650	16650	16650	16650	0
188	20241125	165700	1187602860	16650	16650	16650	16650	0
189	20241125	165600	1187602860	16650	16650	16650	16650	0
190	20241125	165500	1187602860	16650	16650	16650	16650	0
191	20241125	165400	1187602860	16650	16650	16650	16650	0
192	20241125	165300	1187602860	16650	16650	16650	16650	0
193	20241125	165200	1187602860	16650	16650	16650	16650	0
194	20241125	165100	1187602860	16650	16650	16650	16650	0
195	20241125	165000	1187602860	16650	16650	16650	16650	0
196	20241125	164900	1187602860	16650	16650	16650	16650	0
197	20241125	164800	1187602860	16650	16650	16650	16650	0
198	20241125	164700	1187602860	16650	16650	16650	16650	0
199	20241125	164600	1187602860	16650	16650	16650	16650	0
200	20241125	164500	1187602860	16650	16650	16650	16650	0
201	20241125	164400	1187602860	16650	16650	16650	16650	0
202	20241125	164300	1187602860	16650	16650	16650	16650	0
203	20241125	164200	1187602860	16650	16650	16650	16650	0
204	20241125	164100	1187602860	16650	16650	16650	16650	0
205	20241125	164000	1187602860	16650	16650	16650	16650	0
206	20241125	163900	1187602860	16650	16650	16650	16650	0
207	20241125	163800	1187602860	16650	16650	16650	16650	0
208	20241125	163700	1187602860	16650	16650	16650	16650	0
209	20241125	163600	1187602860	16650	16650	16650	16650	0
210	20241125	163500	1187602860	16650	16650	16650	16650	0
211	20241125	163400	1187602860	16650	16650	16650	16650	0
212	20241125	163300	1187602860	16650	16650	16650	16650	624
213	20241125	163200	1187602860	16650	16650	16650	16650	0
214	20241125	163100	1187602860	16650	16650	16650	16650	0
215	20241125	163000	1187602860	16650	16650	16650	16650	0
216	20241125	162900	1187602860	16650	16650	16650	16650	0
217	20241125	162800	1187602860	16650	16650	16650	16650	0
218	20241125	162700	1187602860	16650	16650	16650	16650	0
219	20241125	162600	1187602860	16650	16650	16650	16650	0
220	20241125	162500	1187602860	16650	16650	16650	16650	0
221	20241125	162400	1187602860	16650	16650	16650	16650	0
222	20241125	162300	1187602860	16650	16650	16650	16650	0
223	20241125	162200	1187602860	16650	16650	16650	16650	0
224	20241125	162100	1187602860	16650	16650	16650	16650	0
225	20241125	162000	1187602860	16650	16650	16650	16650	0
226	20241125	161900	1187602860	16650	16650	16650	16650	0
227	20241125	161800	1187602860	16650	16650	16650	16650	0
228	20241125	161700	1187602860	16650	16650	16650	16650	0
229	20241125	161600	1187602860	16650	16650	16650	16650	0
230	20241125	161500	1187602860	16650	16650	16650	16650	0
231	20241125	161400	1187602860	16650	16650	16650	16650	0
232	20241125	161300	1187602860	16650	16650	16650	16650	0
233	20241125	161200	1187602860	16650	16650	16650	16650	0
234	20241125	161100	1187602860	16650	16650	16650	16650	0
235	20241125	161000	1187602860	16650	16650	16650	16650	0
236	20241125	160900	1187602860	16650	16650	16650	16650	0
237	20241125	160800	1187602860	16650	16650	16650	16650	0
238	20241125	160700	1187602860	16650	16650	16650	16650	0
239	20241125	160600	1187602860	16650	16650	16650	16650	0
240	20241125	160500	1187602860	16650	16650	16650	16650	0
241	20241125	160400	1187602860	16650	16650	16650	16650	0
242	20241125	160300	1187602860	16650	16650	16650	16650	624
243	20241125	160200	1187602860	16650	16650	16650	16650	0
244	20241125	160100	1187602860	16650	16650	16650	16650	0
245	20241125	160000	1187602860	16650	16650	16650	16650	0
246	20241125	155900	1187602860	16650	16650	16650	16650	0
247	20241125	155800	1187602860	16650	16650	16650	16650	0
248	20241125	155700	1187602860	16650	16650	16650	16650	0
249	20241125	155600	1187602860	16650	16650	16650	16650	0
250	20241125	155500	1187602860	16650	16650	16650	16650	0
251	20241125	155400	1187602860	16650	16650	16650	16650	0
252	20241125	155300	1187602860	16650	16650	16650	16650	0
253	20241125	155200	1187602860	16650	16650	16650	16650	0
254	20241125	155100	1187602860	16650	16650	16650	16650	0
255	20241125	155000	1187602860	16650	16650	16650	16650	0
256	20241125	154900	1187602860	16650	16650	16650	16650	0
257	20241125	154800	1187602860	16650	16650	16650	16650	0
258	20241125	154700	1187602860	16650	16650	16650	16650	0
259	20241125	154600	1187602860	16650	16650	16650	16650	0
260	20241125	154500	1187602860	16650	16650	16650	16650	0
261	20241125	154400	1187602860	16650	16650	16650	16650	0
262	20241125	154300	1187602860	16650	16650	16650	16650	0
263	20241125	154200	1187602860	16650	16650	16650	16650	0
264	20241125	154100	1187602860	16650	16650	16650	16650	0
265	20241125	154000	1187602860	16650	16650	16650	16650	0
266	20241125	153900	1187602860	16650	16650	16650	16650	0
267	20241125	153800	1187602860	16650	16650	16650	16650	0
268	20241125	153700	1187602860	16650	16650	16650	16650	0
269	20241125	153600	1187602860	16650	16650	16650	16650	0
270	20241125	153500	1187602860	16650	16650	16650	16650	0
271	20241125	153400	1187602860	16650	16650	16650	16650	0
272	20241125	153300	1187602860	16650	16650	16650	16650	624
273	20241125	153200	1187602860	16650	16650	16650	16650	0
274	20241125	153100	1187602860	16650	16650	16650	16650	0
275	20241125	153000	1187602860	16650	16650	16650	16650	624
276	20241125	152900	1177213260	16680	16680	16680	16680	0
277	20241125	152800	1177213260	16680	16680	16680	16680	0
278	20241125	152700	1177213260	16680	16680	16680	16680	0
279	20241125	152600	1177213260	16680	16680	16680	16680	0
280	20241125	152500	1177213260	16680	16680	16680	16680	0
281	20241125	152400	1177213260	16680	16680	16680	16680	0
282	20241125	152300	1177213260	16680	16680	16680	16680	0
283	20241125	152200	1177213260	16680	16680	16680	16680	0
284	20241125	152100	1177213260	16680	16680	16680	16680	0
285	20241125	152000	1177213260	16680	16680	16680	16680	0
286	20241125	151900	1177213260	16680	16670	16680	16650	431
287	20241125	151800	1170033020	16680	16680	16680	16680	31
288	20241125	151700	1169515940	16680	16690	16690	16660	39
289	20241125	151600	1168865100	16690	16690	16690	16660	1041
290	20241125	151500	1151520830	16660	16690	16690	16660	514
291	20241125	151400	1142953940	16690	16690	16690	16670	199
292	20241125	151300	1139632870	16690	16690	16690	16670	7
293	20241125	151200	1139516140	16670	16690	16690	16670	5
294	20241125	151100	1139432770	16690	16670	16690	16670	13
295	20241125	151000	1139216020	16690	16690	16690	16690	1
296	20241125	150900	1139199330	16670	16690	16690	16670	8
297	20241125	150800	1139065850	16680	16680	16680	16680	82
298	20241125	150700	1137698090	16680	16670	16680	16670	35
299	20241125	150600	1137114630	16660	16660	16660	16660	20
300	20241125	150500	1136781430	16660	16660	16660	16660	2
301	20241125	150400	1136748110	16660	16660	16660	16660	1
302	20241125	150300	1136731450	16660	16660	16660	16660	46
303	20241125	150200	1135965090	16660	16660	16660	16660	7
304	20241125	150100	1135848470	16670	16670	16670	16670	2
305	20241125	150000	1135815130	16680	16690	16700	16680	182
306	20241125	145900	1132779180	16680	16700	16700	16680	133
307	20241125	145800	1130560680	16700	16700	16700	16700	200
308	20241125	145700	1127220680	16690	16690	16690	16690	145
309	20241125	145600	1124800630	16670	16670	16670	16670	0
310	20241125	145500	1124800630	16670	16660	16680	16660	184
311	20241125	145400	1121734370	16690	16670	16690	16670	192
312	20241125	145300	1118530730	16680	16670	16680	16670	103
313	20241125	145200	1116812920	16670	16670	16670	16670	0
314	20241125	145100	1116812920	16670	16680	16680	16670	210
315	20241125	145000	1113311930	16670	16670	16670	16670	0
316	20241125	144900	1113311930	16670	16660	16680	16660	9
317	20241125	144800	1113161870	16680	16670	16680	16670	2
318	20241125	144700	1113128520	16690	16660	16690	16660	44
319	20241125	144600	1112395450	16650	16650	16650	16650	0
320	20241125	144500	1112395450	16650	16650	16650	16650	151
321	20241125	144400	1109881300	16650	16660	16660	16650	248
322	20241125	144300	1105750620	16660	16660	16660	16660	0
323	20241125	144200	1105750620	16660	16660	16660	16660	0
324	20241125	144100	1105750620	16660	16660	16660	16660	0
325	20241125	144000	1105750620	16660	16680	16680	16660	205
326	20241125	143900	1102332700	16690	16690	16690	16690	0
327	20241125	143800	1102332700	16690	16690	16690	16690	0
328	20241125	143700	1102332700	16690	16690	16700	16690	147
329	20241125	143600	1099879150	16700	16690	16710	16690	28
330	20241125	143500	1099411600	16700	16700	16730	16690	304
331	20241125	143400	1094334080	16730	16700	16730	16700	23
332	20241125	143300	1093949460	16720	16690	16730	16690	36
333	20241125	143200	1093347420	16710	16680	16710	16680	43
334	20241125	143100	1092630110	16700	16700	16700	16700	0
335	20241125	143000	1092630110	16700	16700	16700	16700	0
336	20241125	142900	1092630110	16700	16700	16700	16700	0
337	20241125	142800	1092630110	16700	16700	16700	16700	1
338	20241125	142700	1092613410	16730	16660	16730	16660	984
339	20241125	142600	1076169050	16670	16660	16670	16660	34
340	20241125	142500	1075602590	16660	16640	16660	16640	398
341	20241125	142400	1068979820	16640	16650	16650	16630	1157
342	20241125	142300	1049736630	16650	16640	16650	16640	26
343	20241125	142200	1049303780	16640	16640	16640	16640	5
344	20241125	142100	1049220580	16650	16650	16650	16650	0
345	20241125	142000	1049220580	16650	16650	16650	16650	6
346	20241125	141900	1049120680	16660	16660	16660	16660	0
347	20241125	141800	1049120680	16660	16660	16660	16660	1
348	20241125	141700	1049104020	16640	16640	16640	16640	200
349	20241125	141600	1045776020	16640	16650	16650	16640	79
350	20241125	141500	1044460960	16650	16650	16650	16650	4
351	20241125	141400	1044394360	16640	16640	16640	16640	5
352	20241125	141300	1044311160	16640	16640	16640	16640	70
353	20241125	141200	1043146360	16640	16640	16640	16640	0
354	20241125	141100	1043146360	16640	16640	16640	16640	0
355	20241125	141000	1043146360	16640	16640	16640	16640	6
356	20241125	140900	1043046520	16650	16650	16650	16650	0
357	20241125	140800	1043046520	16650	16650	16650	16650	0
358	20241125	140700	1043046520	16650	16650	16650	16650	0
359	20241125	140600	1043046520	16650	16630	16650	16630	301
360	20241125	140500	1038040870	16630	16630	16630	16630	0
361	20241125	140400	1038040870	16630	16640	16640	16630	105
362	20241125	140300	1036294580	16630	16630	16630	16630	108
363	20241125	140200	1034498540	16640	16640	16640	16640	1
364	20241125	140100	1034481900	16640	16640	16640	16640	0
365	20241125	140000	1034481900	16640	16640	16640	16640	0
366	20241125	135900	1034481900	16640	16630	16640	16630	3
367	20241125	135800	1034431990	16640	16610	16640	16610	6
368	20241125	135700	1034332290	16610	16630	16630	16610	302
369	20241125	135600	1029312810	16630	16630	16630	16620	9
370	20241125	135500	1029163150	16630	16630	16630	16630	0
371	20241125	135400	1029163150	16630	16630	16630	16630	4
372	20241125	135300	1029096630	16630	16640	16640	16630	13
373	20241125	135200	1028880340	16640	16640	16640	16640	1
374	20241125	135100	1028863700	16650	16650	16650	16650	0
375	20241125	135000	1028863700	16650	16650	16650	16650	0
376	20241125	134900	1028863700	16650	16640	16650	16630	10
377	20241125	134800	1028697300	16650	16630	16650	16630	4
378	20241125	134700	1028630740	16640	16640	16640	16640	0
379	20241125	134600	1028630740	16640	16620	16640	16620	42
380	20241125	134500	1027932680	16620	16640	16640	16620	362
381	20241125	134400	1021913680	16670	16650	16670	16650	2
382	20241125	134300	1021880360	16660	16670	16670	16650	601
383	20241125	134200	1011867400	16670	16690	16690	16670	202
384	20241125	134100	1008498500	16690	16690	16690	16690	10
385	20241125	134000	1008331600	16690	16680	16690	16680	6
386	20241125	133900	1008231470	16680	16680	16680	16680	10
387	20241125	133800	1008064670	16690	16690	16690	16690	7
388	20241125	133700	1007947840	16690	16690	16690	16690	30
389	20241125	133600	1007447140	16680	16690	16700	16680	54
390	20241125	133500	1006545880	16690	16690	16690	16690	0
391	20241125	133400	1006545880	16690	16690	16690	16690	71
392	20241125	133300	1005360890	16690	16690	16690	16690	0
393	20241125	133200	1005360890	16690	16690	16700	16690	181
394	20241125	133100	1002338500	16700	16690	16700	16690	2
395	20241125	133000	1002305110	16700	16690	16700	16690	13
396	20241125	132900	1002088130	16680	16680	16680	16680	0
397	20241125	132800	1002088130	16680	16690	16700	16680	29
398	20241125	132700	1001604380	16690	16690	16690	16690	201
399	20241125	132600	998249690	16690	16690	16690	16690	53
400	20241125	132500	997365120	16700	16700	16700	16700	3
401	20241125	132400	997315020	16700	16690	16700	16690	5
402	20241125	132300	997231560	16690	16690	16690	16690	0
403	20241125	132200	997231560	16690	16690	16690	16690	7
404	20241125	132100	997114730	16690	16700	16700	16690	53
405	20241125	132000	996229960	16690	16690	16690	16690	3
406	20241125	131900	996179890	16700	16700	16700	16700	0
407	20241125	131800	996179890	16700	16690	16700	16690	6
408	20241125	131700	996079720	16700	16700	16700	16700	0
409	20241125	131600	996079720	16700	16700	16700	16700	0
410	20241125	131500	996079720	16700	16680	16700	16680	3
411	20241125	131400	996029650	16680	16680	16680	16680	29
412	20241125	131300	995545930	16680	16680	16680	16680	0
413	20241125	131200	995545930	16680	16680	16680	16680	0
414	20241125	131100	995545930	16680	16680	16680	16680	1
415	20241125	131000	995529250	16670	16670	16670	16670	231
416	20241125	130900	991678480	16680	16680	16680	16680	30
417	20241125	130800	991178080	16680	16680	16680	16680	43
418	20241125	130700	990460840	16680	16670	16680	16670	2
419	20241125	130600	990427490	16680	16680	16680	16680	0
420	20241125	130500	990427490	16680	16670	16680	16670	236
421	20241125	130400	986492910	16670	16670	16670	16670	137
422	20241125	130300	984209120	16680	16680	16680	16680	63
423	20241125	130200	983158280	16680	16680	16690	16670	159
424	20241125	130100	980507560	16680	16690	16690	16680	5
425	20241125	130000	980424150	16680	16660	16680	16660	156
426	20241125	125900	977823670	16660	16660	16660	16660	5
427	20241125	125800	977740370	16660	16660	16660	16660	7
428	20241125	125700	977623750	16660	16650	16660	16650	2
429	20241125	125600	977590440	16650	16670	16670	16630	2097
430	20241125	125500	942678700	16690	16700	16700	16680	8
431	20241125	125400	942545170	16700	16700	16700	16700	7
432	20241125	125300	942428270	16700	16700	16700	16700	12
433	20241125	125200	942227870	16700	16670	16700	16660	21
434	20241125	125100	941877650	16680	16690	16720	16680	128
435	20241125	125000	939741310	16700	16720	16730	16700	32
436	20241125	124900	939206820	16730	16720	16730	16720	3
437	20241125	124800	939156640	16720	16720	16720	16720	0
438	20241125	124700	939156640	16720	16720	16730	16710	1373
439	20241125	124600	916187840	16720	16720	16720	16720	104
440	20241125	124500	914448960	16720	16710	16720	16710	1196
441	20241125	124400	894453860	16720	16660	16720	16650	7214
442	20241125	124300	774006770	16660	16650	16660	16650	1029
443	20241125	124200	756864330	16650	16640	16650	16640	100
444	20241125	124100	755200320	16650	16640	16650	16640	3
445	20241125	124000	755150380	16630	16640	16640	16630	24
446	20241125	123900	754751080	16640	16640	16640	16640	0
447	20241125	123800	754751080	16640	16650	16650	16640	5
448	20241125	123700	754667870	16650	16640	16650	16640	13
449	20241125	123600	754451440	16630	16640	16650	16630	668
450	20241125	123500	743333690	16640	16620	16640	16620	12
451	20241125	123400	743134170	16620	16620	16620	16620	0
452	20241125	123300	743134170	16620	16620	16620	16620	2
453	20241125	123200	743100930	16630	16630	16630	16630	0
454	20241125	123100	743100930	16630	16630	16630	16630	2
455	20241125	123000	743067670	16640	16650	16660	16640	11
456	20241125	122900	742884570	16640	16640	16640	16640	95
457	20241125	122800	741303770	16640	16640	16640	16640	0
458	20241125	122700	741303770	16640	16640	16640	16640	0
459	20241125	122600	741303770	16640	16600	16640	16600	1260
460	20241125	122500	720383310	16590	16590	16590	16590	0
461	20241125	122400	720383310	16590	16610	16610	16590	5218
462	20241125	122300	633761250	16620	16620	16620	16620	126
463	20241125	122200	631667130	16620	16620	16620	16620	0
464	20241125	122100	631667130	16620	16630	16630	16620	4
465	20241125	122000	631600620	16630	16630	16630	16630	1
466	20241125	121900	631583990	16630	16630	16630	16630	0
467	20241125	121800	631583990	16630	16630	16630	16630	0
468	20241125	121700	631583990	16630	16630	16630	16630	0
469	20241125	121600	631583990	16630	16630	16630	16630	40
470	20241125	121500	630918790	16640	16640	16640	16640	1
471	20241125	121400	630902150	16620	16620	16620	16620	0
472	20241125	121300	630902150	16620	16620	16620	16620	0
473	20241125	121200	630902150	16620	16620	16620	16620	0
474	20241125	121100	630902150	16620	16620	16620	16620	100
475	20241125	121000	629240150	16620	16630	16630	16620	519
476	20241125	120900	620612450	16640	16640	16640	16640	1
477	20241125	120800	620595810	16640	16640	16640	16640	0
478	20241125	120700	620595810	16640	16640	16640	16640	0
479	20241125	120600	620595810	16640	16640	16640	16640	3
480	20241125	120500	620545890	16630	16630	16630	16630	0
481	20241125	120400	620545890	16630	16630	16630	16630	215
482	20241125	120300	616970440	16630	16630	16630	16630	9
483	20241125	120200	616820770	16630	16630	16630	16630	0
484	20241125	120100	616820770	16630	16630	16630	16630	0
485	20241125	120000	616820770	16630	16630	16630	16630	28
486	20241125	115900	616355130	16640	16640	16640	16640	6
487	20241125	115800	616255290	16640	16640	16640	16640	0
488	20241125	115700	616255290	16640	16640	16640	16640	0
489	20241125	115600	616255290	16640	16630	16640	16630	101
490	20241125	115500	614575640	16630	16630	16630	16630	1
491	20241125	115400	614559010	16630	16630	16630	16630	100
492	20241125	115300	612896010	16630	16630	16630	16630	4
493	20241125	115200	612829490	16630	16630	16630	16620	57
494	20241125	115100	611881610	16620	16630	16630	16620	107
495	20241125	115000	610102820	16650	16630	16650	16630	35
496	20241125	114900	609520730	16630	16640	16640	16630	106
497	20241125	114800	607757880	16650	16650	16650	16650	1
498	20241125	114700	607741230	16640	16640	16640	16640	0
499	20241125	114600	607741230	16640	16640	16640	16640	0
500	20241125	114500	607741230	16640	16640	16640	16640	0
501	20241125	114400	607741230	16640	16640	16640	16640	81
502	20241125	114300	606393390	16640	16640	16640	16640	0
503	20241125	114200	606393390	16640	16640	16640	16640	0
504	20241125	114100	606393390	16640	16640	16640	16640	0
505	20241125	114000	606393390	16640	16630	16640	16630	14
506	20241125	113900	606160520	16630	16630	16630	16630	1
507	20241125	113800	606143890	16640	16640	16640	16640	14
508	20241125	113700	605910930	16640	16640	16640	16640	0
509	20241125	113600	605910930	16640	16640	16640	16640	0
510	20241125	113500	605910930	16640	16640	16640	16640	6
511	20241125	113400	605811090	16640	16640	16640	16640	0
512	20241125	113300	605811090	16640	16640	16640	16640	0
513	20241125	113200	605811090	16640	16640	16640	16640	0
514	20241125	113100	605811090	16640	16640	16640	16640	1
515	20241125	113000	605794450	16640	16650	16650	16640	5
516	20241125	112900	605711240	16660	16660	16660	16660	0
517	20241125	112800	605711240	16660	16660	16660	16660	0
518	20241125	112700	605711240	16660	16650	16660	16650	2
519	20241125	112600	605677930	16670	16650	16670	16650	3
520	20241125	112500	605627960	16650	16640	16650	16640	21
521	20241125	112400	605278320	16650	16640	16650	16640	4
522	20241125	112300	605211750	16620	16620	16620	16620	0
523	20241125	112200	605211750	16620	16620	16620	16620	0
524	20241125	112100	605211750	16620	16620	16620	16620	500
525	20241125	112000	596901750	16620	16620	16620	16620	0
526	20241125	111900	596901750	16620	16640	16640	16620	105
527	20241125	111800	595156050	16640	16640	16640	16640	0
528	20241125	111700	595156050	16640	16640	16640	16640	0
529	20241125	111600	595156050	16640	16640	16640	16640	0
530	20241125	111500	595156050	16640	16650	16650	16640	203
531	20241125	111400	591778120	16640	16640	16640	16640	0
532	20241125	111300	591778120	16640	16640	16640	16640	2
533	20241125	111200	591744840	16640	16640	16640	16640	0
534	20241125	111100	591744840	16640	16640	16640	16640	0
535	20241125	111000	591744840	16640	16640	16640	16640	35
536	20241125	110900	591162440	16650	16650	16650	16650	0
537	20241125	110800	591162440	16650	16650	16650	16650	0
538	20241125	110700	591162440	16650	16650	16650	16650	0
539	20241125	110600	591162440	16650	16650	16650	16650	0
540	20241125	110500	591162440	16650	16650	16650	16650	64
541	20241125	110400	590096840	16660	16660	16660	16660	2
542	20241125	110300	590063520	16650	16660	16660	16650	669
543	20241125	110200	578924590	16660	16660	16660	16660	1
544	20241125	110100	578907930	16660	16680	16690	16660	21
545	20241125	110000	578558010	16660	16660	16660	16660	6
546	20241125	105900	578458050	16660	16660	16660	16660	13
547	20241125	105800	578241470	16660	16660	16660	16660	114
548	20241125	105700	576342230	16680	16680	16680	16680	1
549	20241125	105600	576325550	16690	16690	16690	16690	0
550	20241125	105500	576325550	16690	16690	16690	16670	581
551	20241125	105400	566639330	16690	16690	16690	16690	440
552	20241125	105300	559295730	16690	16690	16690	16690	503
553	20241125	105200	550900660	16700	16690	16700	16690	119
554	20241125	105100	548913670	16690	16690	16700	16690	1380
555	20241125	105000	525879800	16680	16680	16680	16680	522
556	20241125	104900	517172840	16670	16670	16670	16670	8
557	20241125	104800	517039480	16680	16670	16680	16670	144
558	20241125	104700	514638970	16670	16670	16670	16670	1
559	20241125	104600	514622300	16670	16670	16670	16670	29
560	20241125	104500	514138870	16670	16670	16670	16670	100
561	20241125	104400	512471870	16670	16670	16670	16670	5
562	20241125	104300	512388520	16670	16670	16670	16670	2
563	20241125	104200	512355180	16660	16660	16660	16660	1
564	20241125	104100	512338520	16660	16660	16660	16660	1
565	20241125	104000	512321860	16670	16670	16670	16670	0
566	20241125	103900	512321860	16670	16670	16670	16670	2
567	20241125	103800	512288520	16670	16670	16670	16670	0
568	20241125	103700	512288520	16670	16670	16670	16670	31
569	20241125	103600	511771750	16670	16670	16670	16670	74
570	20241125	103500	510538170	16650	16640	16650	16640	1078
571	20241125	103400	492598110	16640	16630	16640	16630	154
572	20241125	103300	490035570	16630	16630	16630	16630	97
573	20241125	103200	488422460	16640	16640	16640	16640	3
574	20241125	103100	488372540	16630	16630	16630	16630	1
575	20241125	103000	488355910	16630	16600	16630	16600	819
576	20241125	102900	474750940	16610	16620	16620	16600	940
577	20241125	102800	459137600	16620	16630	16630	16620	941
578	20241125	102700	443492390	16640	16640	16640	16640	1
579	20241125	102600	443475750	16630	16630	16630	16620	437
580	20241125	102500	436208800	16640	16640	16640	16640	0
581	20241125	102400	436208800	16640	16620	16640	16620	822
582	20241125	102300	422542360	16630	16630	16630	16630	2
583	20241125	102200	422509100	16630	16640	16640	16630	51
584	20241125	102100	421660960	16640	16640	16640	16640	14
585	20241125	102000	421428000	16650	16650	16650	16650	2
586	20241125	101900	421394700	16640	16640	16640	16640	50
587	20241125	101800	420562700	16640	16640	16640	16640	22
588	20241125	101700	420196620	16660	16660	16660	16660	0
589	20241125	101600	420196620	16660	16660	16660	16660	114
590	20241125	101500	418297380	16660	16660	16660	16660	0
591	20241125	101400	418297380	16660	16660	16660	16660	0
592	20241125	101300	418297380	16660	16650	16660	16650	121
593	20241125	101200	416282550	16650	16670	16670	16650	80
594	20241125	101100	414949110	16680	16680	16680	16680	97
595	20241125	101000	413331150	16680	16680	16680	16680	17
596	20241125	100900	413047590	16680	16680	16700	16680	220
597	20241125	100800	409377970	16680	16680	16680	16670	561
598	20241125	100700	400021900	16700	16690	16700	16680	354
599	20241125	100600	394113640	16690	16680	16690	16680	477
600	20241125	100500	386155900	16670	16670	16670	16670	50
601	20241125	100400	385322400	16670	16690	16690	16670	21
602	20241125	100300	384972080	16690	16690	16690	16690	1
603	20241125	100200	384955390	16680	16680	16680	16680	18
604	20241125	100100	384655150	16680	16690	16690	16680	19
605	20241125	100000	384338220	16670	16670	16700	16670	19
606	20241125	095900	384021300	16690	16660	16690	16660	50
607	20241125	095800	383188270	16660	16650	16660	16650	52
608	20241125	095700	382322150	16660	16660	16660	16660	0
609	20241125	095600	382322150	16660	16660	16660	16650	113
610	20241125	095500	380440070	16660	16680	16700	16660	283
611	20241125	095400	375722530	16680	16680	16700	16670	42
612	20241125	095300	375022180	16680	16700	16710	16680	235
613	20241125	095200	371102060	16690	16690	16720	16680	492
614	20241125	095100	362890860	16690	16670	16690	16670	390
615	20241125	095000	356388400	16670	16720	16730	16660	892
616	20241125	094900	341499570	16730	16700	16730	16700	785
617	20241125	094800	328376980	16700	16680	16710	16680	185
618	20241125	094700	325287390	16700	16650	16700	16650	508
619	20241125	094600	316814940	16650	16620	16650	16620	123
620	20241125	094500	314768730	16630	16630	16640	16630	3
621	20241125	094400	314718830	16640	16600	16640	16600	514
622	20241125	094300	306182930	16600	16600	16600	16600	1
623	20241125	094200	306166330	16600	16580	16600	16580	9
624	20241125	094100	306016960	16570	16570	16570	16570	0
625	20241125	094000	306016960	16570	16570	16570	16570	40
626	20241125	093900	305354160	16570	16560	16570	16550	259
627	20241125	093800	301064790	16550	16560	16570	16550	268
628	20241125	093700	296626410	16560	16570	16570	16560	1268
629	20241125	093600	275618900	16580	16590	16600	16570	101
630	20241125	093500	273944250	16600	16630	16640	16600	1089
631	20241125	093400	255856320	16640	16630	16650	16610	195
632	20241125	093300	252614680	16630	16620	16630	16620	5
633	20241125	093200	252531550	16630	16630	16630	16620	30
634	20241125	093100	252032750	16640	16610	16680	16610	116
635	20241125	093000	250103700	16610	16600	16620	16600	12
636	20241125	092900	249904420	16650	16590	16650	16580	130
637	20241125	092800	247746070	16590	16590	16590	16590	88
638	20241125	092700	246286150	16590	16590	16590	16590	91
639	20241125	092600	244776460	16590	16610	16610	16590	260
640	20241125	092500	240459330	16610	16640	16640	16610	293
641	20241125	092400	235587610	16630	16630	16650	16630	147
642	20241125	092300	233142470	16640	16640	16650	16640	160
643	20241125	092200	230480000	16630	16610	16640	16610	124
644	20241125	092100	228419900	16590	16630	16640	16590	386
645	20241125	092000	222005640	16640	16660	16660	16620	210
646	20241125	091900	218514580	16660	16680	16680	16650	79
647	20241125	091800	217198660	16660	16700	16750	16610	2170
648	20241125	091700	180927550	16700	16720	16720	16700	118
649	20241125	091600	178956750	16720	16730	16730	16720	13
650	20241125	091500	178739310	16730	16610	16730	16610	1962
651	20241125	091400	146079750	16620	16630	16630	16580	571
652	20241125	091300	136605080	16640	16600	16650	16580	348
653	20241125	091200	130831870	16600	16630	16630	16590	733
654	20241125	091100	118670420	16630	16680	16710	16630	1096
655	20241125	091000	100397830	16700	16700	16700	16660	388
656	20241125	090900	93929310	16710	16690	16710	16690	148
657	20241125	090800	91457810	16700	16680	16710	16680	206
658	20241125	090700	88018210	16680	16630	16680	16630	1007
659	20241125	090600	71241080	16630	16600	16630	16520	1309
660	20241125	090500	49510480	16600	16590	16600	16580	427
661	20241125	090400	42426770	16590	16560	16590	16550	69
662	20241125	090300	41284110	16580	16580	16640	16580	508
663	20241125	090200	32848030	16570	16490	16570	16490	849
664	20241125	090100	18829280	16490	16470	16490	16440	971
665	20241125	090000	2832850	16470	16480	16480	16470	162