KissMeData/099190/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	201100	1586788760	19070	19070	19070	19070	2335
3	20241125	201000	1586788760	19070	19070	19070	19070	0
4	20241125	200900	1586788760	19070	19070	19070	19070	0
5	20241125	200800	1586788760	19070	19070	19070	19070	0
6	20241125	200700	1586788760	19070	19070	19070	19070	0
7	20241125	200600	1586788760	19070	19070	19070	19070	0
8	20241125	200500	1586788760	19070	19070	19070	19070	0
9	20241125	200400	1586788760	19070	19070	19070	19070	0
10	20241125	200300	1586788760	19070	19070	19070	19070	0
11	20241125	200200	1586788760	19070	19070	19070	19070	0
12	20241125	200100	1586788760	19070	19070	19070	19070	0
13	20241125	200000	1586788760	19070	19070	19070	19070	0
14	20241125	195900	1586788760	19070	19070	19070	19070	0
15	20241125	195800	1586788760	19070	19070	19070	19070	0
16	20241125	195700	1586788760	19070	19070	19070	19070	0
17	20241125	195600	1586788760	19070	19070	19070	19070	0
18	20241125	195500	1586788760	19070	19070	19070	19070	0
19	20241125	195400	1586788760	19070	19070	19070	19070	0
20	20241125	195300	1586788760	19070	19070	19070	19070	0
21	20241125	195200	1586788760	19070	19070	19070	19070	0
22	20241125	195100	1586788760	19070	19070	19070	19070	0
23	20241125	195000	1586788760	19070	19070	19070	19070	0
24	20241125	194900	1586788760	19070	19070	19070	19070	0
25	20241125	194800	1586788760	19070	19070	19070	19070	0
26	20241125	194700	1586788760	19070	19070	19070	19070	0
27	20241125	194600	1586788760	19070	19070	19070	19070	0
28	20241125	194500	1586788760	19070	19070	19070	19070	0
29	20241125	194400	1586788760	19070	19070	19070	19070	0
30	20241125	194300	1586788760	19070	19070	19070	19070	0
31	20241125	194200	1586788760	19070	19070	19070	19070	0
32	20241125	194100	1586788760	19070	19070	19070	19070	2335
33	20241125	194000	1586788760	19070	19070	19070	19070	0
34	20241125	193900	1586788760	19070	19070	19070	19070	0
35	20241125	193800	1586788760	19070	19070	19070	19070	0
36	20241125	193700	1586788760	19070	19070	19070	19070	0
37	20241125	193600	1586788760	19070	19070	19070	19070	0
38	20241125	193500	1586788760	19070	19070	19070	19070	0
39	20241125	193400	1586788760	19070	19070	19070	19070	0
40	20241125	193300	1586788760	19070	19070	19070	19070	0
41	20241125	193200	1586788760	19070	19070	19070	19070	0
42	20241125	193100	1586788760	19070	19070	19070	19070	0
43	20241125	193000	1586788760	19070	19070	19070	19070	0
44	20241125	192900	1586788760	19070	19070	19070	19070	0
45	20241125	192800	1586788760	19070	19070	19070	19070	0
46	20241125	192700	1586788760	19070	19070	19070	19070	0
47	20241125	192600	1586788760	19070	19070	19070	19070	0
48	20241125	192500	1586788760	19070	19070	19070	19070	0
49	20241125	192400	1586788760	19070	19070	19070	19070	0
50	20241125	192300	1586788760	19070	19070	19070	19070	0
51	20241125	192200	1586788760	19070	19070	19070	19070	0
52	20241125	192100	1586788760	19070	19070	19070	19070	0
53	20241125	192000	1586788760	19070	19070	19070	19070	0
54	20241125	191900	1586788760	19070	19070	19070	19070	0
55	20241125	191800	1586788760	19070	19070	19070	19070	0
56	20241125	191700	1586788760	19070	19070	19070	19070	0
57	20241125	191600	1586788760	19070	19070	19070	19070	0
58	20241125	191500	1586788760	19070	19070	19070	19070	0
59	20241125	191400	1586788760	19070	19070	19070	19070	0
60	20241125	191300	1586788760	19070	19070	19070	19070	0
61	20241125	191200	1586788760	19070	19070	19070	19070	0
62	20241125	191100	1586788760	19070	19070	19070	19070	2335
63	20241125	191000	1586788760	19070	19070	19070	19070	0
64	20241125	190900	1586788760	19070	19070	19070	19070	0
65	20241125	190800	1586788760	19070	19070	19070	19070	0
66	20241125	190700	1586788760	19070	19070	19070	19070	0
67	20241125	190600	1586788760	19070	19070	19070	19070	0
68	20241125	190500	1586788760	19070	19070	19070	19070	0
69	20241125	190400	1586788760	19070	19070	19070	19070	0
70	20241125	190300	1586788760	19070	19070	19070	19070	0
71	20241125	190200	1586788760	19070	19070	19070	19070	0
72	20241125	190100	1586788760	19070	19070	19070	19070	0
73	20241125	190000	1586788760	19070	19070	19070	19070	0
74	20241125	185900	1586788760	19070	19070	19070	19070	0
75	20241125	185800	1586788760	19070	19070	19070	19070	0
76	20241125	185700	1586788760	19070	19070	19070	19070	0
77	20241125	185600	1586788760	19070	19070	19070	19070	0
78	20241125	185500	1586788760	19070	19070	19070	19070	0
79	20241125	185400	1586788760	19070	19070	19070	19070	0
80	20241125	185300	1586788760	19070	19070	19070	19070	0
81	20241125	185200	1586788760	19070	19070	19070	19070	0
82	20241125	185100	1586788760	19070	19070	19070	19070	0
83	20241125	185000	1586788760	19070	19070	19070	19070	0
84	20241125	184900	1586788760	19070	19070	19070	19070	0
85	20241125	184800	1586788760	19070	19070	19070	19070	0
86	20241125	184700	1586788760	19070	19070	19070	19070	0
87	20241125	184600	1586788760	19070	19070	19070	19070	0
88	20241125	184500	1586788760	19070	19070	19070	19070	0
89	20241125	184400	1586788760	19070	19070	19070	19070	0
90	20241125	184300	1586788760	19070	19070	19070	19070	0
91	20241125	184200	1586788760	19070	19070	19070	19070	0
92	20241125	184100	1586788760	19070	19070	19070	19070	2335
93	20241125	184000	1586788760	19070	19070	19070	19070	0
94	20241125	183900	1586788760	19070	19070	19070	19070	0
95	20241125	183800	1586788760	19070	19070	19070	19070	0
96	20241125	183700	1586788760	19070	19070	19070	19070	0
97	20241125	183600	1586788760	19070	19070	19070	19070	0
98	20241125	183500	1586788760	19070	19070	19070	19070	0
99	20241125	183400	1586788760	19070	19070	19070	19070	0
100	20241125	183300	1586788760	19070	19070	19070	19070	0
101	20241125	183200	1586788760	19070	19070	19070	19070	0
102	20241125	183100	1586788760	19070	19070	19070	19070	0
103	20241125	183000	1586788760	19070	19070	19070	19070	0
104	20241125	182900	1586788760	19070	19070	19070	19070	0
105	20241125	182800	1586788760	19070	19070	19070	19070	0
106	20241125	182700	1586788760	19070	19070	19070	19070	0
107	20241125	182600	1586788760	19070	19070	19070	19070	0
108	20241125	182500	1586788760	19070	19070	19070	19070	0
109	20241125	182400	1586788760	19070	19070	19070	19070	0
110	20241125	182300	1586788760	19070	19070	19070	19070	0
111	20241125	182200	1586788760	19070	19070	19070	19070	0
112	20241125	182100	1586788760	19070	19070	19070	19070	0
113	20241125	182000	1586788760	19070	19070	19070	19070	0
114	20241125	181900	1586788760	19070	19070	19070	19070	0
115	20241125	181800	1586788760	19070	19070	19070	19070	0
116	20241125	181700	1586788760	19070	19070	19070	19070	0
117	20241125	181600	1586788760	19070	19070	19070	19070	0
118	20241125	181500	1586788760	19070	19070	19070	19070	0
119	20241125	181400	1586788760	19070	19070	19070	19070	0
120	20241125	181300	1586788760	19070	19070	19070	19070	0
121	20241125	181200	1586788760	19070	19070	19070	19070	0
122	20241125	181100	1586788760	19070	19070	19070	19070	2335
123	20241125	181000	1586788760	19070	19070	19070	19070	0
124	20241125	180900	1586788760	19070	19070	19070	19070	0
125	20241125	180800	1586788760	19070	19070	19070	19070	0
126	20241125	180700	1586788760	19070	19070	19070	19070	0
127	20241125	180600	1586788760	19070	19070	19070	19070	0
128	20241125	180500	1586788760	19070	19070	19070	19070	0
129	20241125	180400	1586788760	19070	19070	19070	19070	0
130	20241125	180300	1586788760	19070	19070	19070	19070	0
131	20241125	180200	1586788760	19070	19070	19070	19070	0
132	20241125	180100	1586788760	19070	19070	19070	19070	0
133	20241125	180000	1586788760	19070	19070	19070	19070	0
134	20241125	175900	1586788760	19070	19070	19070	19070	0
135	20241125	175800	1586788760	19070	19070	19070	19070	0
136	20241125	175700	1586788760	19070	19070	19070	19070	0
137	20241125	175600	1586788760	19070	19070	19070	19070	0
138	20241125	175500	1586788760	19070	19070	19070	19070	0
139	20241125	175400	1586788760	19070	19070	19070	19070	0
140	20241125	175300	1586788760	19070	19070	19070	19070	0
141	20241125	175200	1586788760	19070	19070	19070	19070	0
142	20241125	175100	1586788760	19070	19070	19070	19070	0
143	20241125	175000	1586788760	19070	19070	19070	19070	0
144	20241125	174900	1586788760	19070	19070	19070	19070	0
145	20241125	174800	1586788760	19070	19070	19070	19070	0
146	20241125	174700	1586788760	19070	19070	19070	19070	0
147	20241125	174600	1586788760	19070	19070	19070	19070	0
148	20241125	174500	1586788760	19070	19070	19070	19070	0
149	20241125	174400	1586788760	19070	19070	19070	19070	0
150	20241125	174300	1586788760	19070	19070	19070	19070	0
151	20241125	174200	1586788760	19070	19070	19070	19070	0
152	20241125	174100	1586788760	19070	19070	19070	19070	2335
153	20241125	174000	1586788760	19070	19070	19070	19070	0
154	20241125	173900	1586788760	19070	19070	19070	19070	0
155	20241125	173800	1586788760	19070	19070	19070	19070	0
156	20241125	173700	1586788760	19070	19070	19070	19070	0
157	20241125	173600	1586788760	19070	19070	19070	19070	0
158	20241125	173500	1586788760	19070	19070	19070	19070	0
159	20241125	173400	1586788760	19070	19070	19070	19070	0
160	20241125	173300	1586788760	19070	19070	19070	19070	0
161	20241125	173200	1586788760	19070	19070	19070	19070	0
162	20241125	173100	1586788760	19070	19070	19070	19070	0
163	20241125	173000	1586788760	19070	19070	19070	19070	0
164	20241125	172900	1586788760	19070	19070	19070	19070	0
165	20241125	172800	1586788760	19070	19070	19070	19070	0
166	20241125	172700	1586788760	19070	19070	19070	19070	0
167	20241125	172600	1586788760	19070	19070	19070	19070	0
168	20241125	172500	1586788760	19070	19070	19070	19070	0
169	20241125	172400	1586788760	19070	19070	19070	19070	0
170	20241125	172300	1586788760	19070	19070	19070	19070	0
171	20241125	172200	1586788760	19070	19070	19070	19070	0
172	20241125	172100	1586788760	19070	19070	19070	19070	0
173	20241125	172000	1586788760	19070	19070	19070	19070	0
174	20241125	171900	1586788760	19070	19070	19070	19070	0
175	20241125	171800	1586788760	19070	19070	19070	19070	0
176	20241125	171700	1586788760	19070	19070	19070	19070	0
177	20241125	171600	1586788760	19070	19070	19070	19070	0
178	20241125	171500	1586788760	19070	19070	19070	19070	0
179	20241125	171400	1586788760	19070	19070	19070	19070	0
180	20241125	171300	1586788760	19070	19070	19070	19070	0
181	20241125	171200	1586788760	19070	19070	19070	19070	0
182	20241125	171100	1586788760	19070	19070	19070	19070	2335
183	20241125	171000	1586788760	19070	19070	19070	19070	0
184	20241125	170900	1586788760	19070	19070	19070	19070	0
185	20241125	170800	1586788760	19070	19070	19070	19070	0
186	20241125	170700	1586788760	19070	19070	19070	19070	0
187	20241125	170600	1586788760	19070	19070	19070	19070	0
188	20241125	170500	1586788760	19070	19070	19070	19070	0
189	20241125	170400	1586788760	19070	19070	19070	19070	0
190	20241125	170300	1586788760	19070	19070	19070	19070	0
191	20241125	170200	1586788760	19070	19070	19070	19070	0
192	20241125	170100	1586788760	19070	19070	19070	19070	0
193	20241125	170000	1586788760	19070	19070	19070	19070	0
194	20241125	165900	1586788760	19070	19070	19070	19070	0
195	20241125	165800	1586788760	19070	19070	19070	19070	0
196	20241125	165700	1586788760	19070	19070	19070	19070	0
197	20241125	165600	1586788760	19070	19070	19070	19070	0
198	20241125	165500	1586788760	19070	19070	19070	19070	0
199	20241125	165400	1586788760	19070	19070	19070	19070	0
200	20241125	165300	1586788760	19070	19070	19070	19070	0
201	20241125	165200	1586788760	19070	19070	19070	19070	0
202	20241125	165100	1586788760	19070	19070	19070	19070	0
203	20241125	165000	1586788760	19070	19070	19070	19070	0
204	20241125	164900	1586788760	19070	19070	19070	19070	0
205	20241125	164800	1586788760	19070	19070	19070	19070	0
206	20241125	164700	1586788760	19070	19070	19070	19070	0
207	20241125	164600	1586788760	19070	19070	19070	19070	0
208	20241125	164500	1586788760	19070	19070	19070	19070	0
209	20241125	164400	1586788760	19070	19070	19070	19070	0
210	20241125	164300	1586788760	19070	19070	19070	19070	0
211	20241125	164200	1586788760	19070	19070	19070	19070	0
212	20241125	164100	1586788760	19070	19070	19070	19070	2335
213	20241125	164000	1586788760	19070	19070	19070	19070	0
214	20241125	163900	1586788760	19070	19070	19070	19070	0
215	20241125	163800	1586788760	19070	19070	19070	19070	0
216	20241125	163700	1586788760	19070	19070	19070	19070	0
217	20241125	163600	1586788760	19070	19070	19070	19070	0
218	20241125	163500	1586788760	19070	19070	19070	19070	0
219	20241125	163400	1586788760	19070	19070	19070	19070	0
220	20241125	163300	1586788760	19070	19070	19070	19070	0
221	20241125	163200	1586788760	19070	19070	19070	19070	0
222	20241125	163100	1586788760	19070	19070	19070	19070	0
223	20241125	163000	1586788760	19070	19070	19070	19070	0
224	20241125	162900	1586788760	19070	19070	19070	19070	0
225	20241125	162800	1586788760	19070	19070	19070	19070	0
226	20241125	162700	1586788760	19070	19070	19070	19070	0
227	20241125	162600	1586788760	19070	19070	19070	19070	0
228	20241125	162500	1586788760	19070	19070	19070	19070	0
229	20241125	162400	1586788760	19070	19070	19070	19070	0
230	20241125	162300	1586788760	19070	19070	19070	19070	0
231	20241125	162200	1586788760	19070	19070	19070	19070	0
232	20241125	162100	1586788760	19070	19070	19070	19070	0
233	20241125	162000	1586788760	19070	19070	19070	19070	0
234	20241125	161900	1586788760	19070	19070	19070	19070	0
235	20241125	161800	1586788760	19070	19070	19070	19070	0
236	20241125	161700	1586788760	19070	19070	19070	19070	0
237	20241125	161600	1586788760	19070	19070	19070	19070	0
238	20241125	161500	1586788760	19070	19070	19070	19070	0
239	20241125	161400	1586788760	19070	19070	19070	19070	0
240	20241125	161300	1586788760	19070	19070	19070	19070	0
241	20241125	161200	1586788760	19070	19070	19070	19070	0
242	20241125	161100	1586788760	19070	19070	19070	19070	2335
243	20241125	161000	1586788760	19070	19070	19070	19070	0
244	20241125	160900	1586788760	19070	19070	19070	19070	0
245	20241125	160800	1586788760	19070	19070	19070	19070	0
246	20241125	160700	1586788760	19070	19070	19070	19070	0
247	20241125	160600	1586788760	19070	19070	19070	19070	0
248	20241125	160500	1586788760	19070	19070	19070	19070	0
249	20241125	160400	1586788760	19070	19070	19070	19070	0
250	20241125	160300	1586788760	19070	19070	19070	19070	0
251	20241125	160200	1586788760	19070	19070	19070	19070	0
252	20241125	160100	1586788760	19070	19070	19070	19070	0
253	20241125	160000	1586788760	19070	19070	19070	19070	0
254	20241125	155900	1586788760	19070	19070	19070	19070	0
255	20241125	155800	1586788760	19070	19070	19070	19070	0
256	20241125	155700	1586788760	19070	19070	19070	19070	0
257	20241125	155600	1586788760	19070	19070	19070	19070	0
258	20241125	155500	1586788760	19070	19070	19070	19070	0
259	20241125	155400	1586788760	19070	19070	19070	19070	0
260	20241125	155300	1586788760	19070	19070	19070	19070	0
261	20241125	155200	1586788760	19070	19070	19070	19070	0
262	20241125	155100	1586788760	19070	19070	19070	19070	0
263	20241125	155000	1586788760	19070	19070	19070	19070	0
264	20241125	154900	1586788760	19070	19070	19070	19070	0
265	20241125	154800	1586788760	19070	19070	19070	19070	0
266	20241125	154700	1586788760	19070	19070	19070	19070	0
267	20241125	154600	1586788760	19070	19070	19070	19070	0
268	20241125	154500	1586788760	19070	19070	19070	19070	0
269	20241125	154400	1586788760	19070	19070	19070	19070	0
270	20241125	154300	1586788760	19070	19070	19070	19070	0
271	20241125	154200	1586788760	19070	19070	19070	19070	0
272	20241125	154100	1586788760	19070	19070	19070	19070	2335
273	20241125	154000	1586788760	19070	19070	19070	19070	0
274	20241125	153900	1586788760	19070	19070	19070	19070	0
275	20241125	153800	1586788760	19070	19070	19070	19070	0
276	20241125	153700	1586788760	19070	19070	19070	19070	0
277	20241125	153600	1586788760	19070	19070	19070	19070	0
278	20241125	153500	1586788760	19070	19070	19070	19070	0
279	20241125	153400	1586788760	19070	19070	19070	19070	0
280	20241125	153300	1586788760	19070	19070	19070	19070	0
281	20241125	153200	1586788760	19070	19070	19070	19070	0
282	20241125	153100	1586788760	19070	19070	19070	19070	0
283	20241125	153000	1586788760	19070	19070	19070	19070	2335
284	20241125	152900	1542260310	19100	19100	19100	19100	0
285	20241125	152800	1542260310	19100	19100	19100	19100	0
286	20241125	152700	1542260310	19100	19100	19100	19100	0
287	20241125	152600	1542260310	19100	19100	19100	19100	0
288	20241125	152500	1542260310	19100	19100	19100	19100	0
289	20241125	152400	1542260310	19100	19100	19100	19100	0
290	20241125	152300	1542260310	19100	19100	19100	19100	0
291	20241125	152200	1542260310	19100	19100	19100	19100	0
292	20241125	152100	1542260310	19100	19100	19100	19100	0
293	20241125	152000	1542260310	19100	19100	19100	19100	0
294	20241125	151900	1542260310	19100	19100	19140	19100	118
295	20241125	151800	1540003030	19100	19100	19100	19100	0
296	20241125	151700	1540003030	19100	19100	19100	19100	30
297	20241125	151600	1539430030	19100	19100	19100	19100	50
298	20241125	151500	1538475030	19150	19150	19150	19150	56
299	20241125	151400	1537402630	19150	19150	19150	19150	29
300	20241125	151300	1536847280	19160	19160	19160	19160	0
301	20241125	151200	1536847280	19160	19160	19160	19160	2
302	20241125	151100	1536808960	19150	19150	19150	19150	4
303	20241125	151000	1536732360	19150	19150	19150	19150	31
304	20241125	150900	1536138710	19180	19180	19180	19180	219
305	20241125	150800	1531938290	19190	19180	19190	19180	155
306	20241125	150700	1528964840	19180	19150	19180	19150	337
307	20241125	150600	1522506550	19140	19140	19140	19140	0
308	20241125	150500	1522506550	19140	19140	19140	19140	0
309	20241125	150400	1522506550	19140	19140	19140	19140	5
310	20241125	150300	1522410850	19140	19140	19140	19140	0
311	20241125	150200	1522410850	19140	19140	19140	19140	0
312	20241125	150100	1522410850	19140	19140	19140	19140	2
313	20241125	150000	1522372570	19180	19180	19180	19180	0
314	20241125	145900	1522372570	19180	19180	19180	19180	0
315	20241125	145800	1522372570	19180	19190	19190	19180	446
316	20241125	145700	1513818190	19190	19170	19190	19160	715
317	20241125	145600	1500105270	19160	19160	19160	19160	13
318	20241125	145500	1499856190	19160	19150	19170	19150	743
319	20241125	145400	1485624410	19140	19140	19140	19140	51
320	20241125	145300	1484648270	19150	19120	19150	19120	228
321	20241125	145200	1480286240	19120	19130	19130	19120	157
322	20241125	145100	1477284250	19120	19120	19120	19120	190
323	20241125	145000	1473651450	19120	19120	19120	19120	0
324	20241125	144900	1473651450	19120	19120	19120	19120	5
325	20241125	144800	1473555850	19120	19120	19120	19120	52
326	20241125	144700	1472561610	19120	19120	19130	19120	122
327	20241125	144600	1470228530	19120	19120	19120	19120	0
328	20241125	144500	1470228530	19120	19120	19120	19120	0
329	20241125	144400	1470228530	19120	19120	19120	19120	300
330	20241125	144300	1464492530	19130	19100	19130	19100	906
331	20241125	144200	1447185180	19100	19100	19100	19100	0
332	20241125	144100	1447185180	19100	19100	19100	19100	353
333	20241125	144000	1440442880	19100	19100	19100	19100	0
334	20241125	143900	1440442880	19100	19100	19100	19100	74
335	20241125	143800	1439029480	19100	19100	19100	19100	613
336	20241125	143700	1427321180	19090	19090	19090	19090	115
337	20241125	143600	1425125830	19110	19110	19110	19110	139
338	20241125	143500	1422469540	19110	19110	19110	19110	1
339	20241125	143400	1422450430	19040	19040	19040	19040	0
340	20241125	143300	1422450430	19040	19040	19040	19040	0
341	20241125	143200	1422450430	19040	19040	19040	19040	1
342	20241125	143100	1422431390	19040	19050	19050	19040	186
343	20241125	143000	1418888250	19100	19100	19100	19100	0
344	20241125	142900	1418888250	19100	19100	19100	19100	5
345	20241125	142800	1418792750	19110	19110	19110	19110	0
346	20241125	142700	1418792750	19110	19110	19110	19110	0
347	20241125	142600	1418792750	19110	19110	19110	19110	0
348	20241125	142500	1418792750	19110	19110	19110	19110	33
349	20241125	142400	1418162120	19130	19100	19130	19100	424
350	20241125	142300	1410057820	19040	19040	19040	19040	6
351	20241125	142200	1409943580	19070	19080	19110	19070	347
352	20241125	142100	1403323240	19080	19080	19080	19080	33
353	20241125	142000	1402693600	19080	19080	19080	19080	0
354	20241125	141900	1402693600	19080	19080	19080	19080	0
355	20241125	141800	1402693600	19080	19080	19080	19080	25
356	20241125	141700	1402216600	19090	19090	19090	19090	0
357	20241125	141600	1402216600	19090	19090	19090	19090	0
358	20241125	141500	1402216600	19090	19090	19090	19090	0
359	20241125	141400	1402216600	19090	19090	19090	19090	50
360	20241125	141300	1401262100	19110	19110	19110	19110	0
361	20241125	141200	1401262100	19110	19110	19110	19110	0
362	20241125	141100	1401262100	19110	19110	19110	19110	6
363	20241125	141000	1401147440	19110	19090	19120	19090	288
364	20241125	140900	1395644840	19090	19090	19090	19090	141
365	20241125	140800	1392953150	19090	19060	19090	19060	94
366	20241125	140700	1391161180	19050	19050	19050	19050	19
367	20241125	140600	1390799230	19060	19060	19060	19060	0
368	20241125	140500	1390799230	19060	19060	19060	19060	0
369	20241125	140400	1390799230	19060	19060	19060	19060	0
370	20241125	140300	1390799230	19060	19060	19060	19060	0
371	20241125	140200	1390799230	19060	19080	19090	19060	60
372	20241125	140100	1389654290	19100	19100	19100	19100	0
373	20241125	140000	1389654290	19100	19090	19100	19080	172
374	20241125	135900	1386370540	19090	19090	19090	19090	1
375	20241125	135800	1386351450	19040	19100	19100	19040	12
376	20241125	135700	1386122610	19100	19100	19100	19100	26
377	20241125	135600	1385626010	19040	19040	19070	19040	245
378	20241125	135500	1380960310	19030	19030	19030	19030	0
379	20241125	135400	1380960310	19030	19030	19030	19030	0
380	20241125	135300	1380960310	19030	19030	19030	19030	1
381	20241125	135200	1380941280	19090	19090	19090	19090	10
382	20241125	135100	1380750380	19020	19020	19020	19020	20
383	20241125	135000	1380369980	19020	19020	19020	19020	0
384	20241125	134900	1380369980	19020	19020	19020	19020	0
385	20241125	134800	1380369980	19020	19020	19020	19020	0
386	20241125	134700	1380369980	19020	19020	19020	19020	100
387	20241125	134600	1378467980	19080	19080	19080	19080	0
388	20241125	134500	1378467980	19080	19080	19080	19050	222
389	20241125	134400	1374232570	19110	19000	19110	19000	501
390	20241125	134300	1364713460	19000	19140	19140	19000	2076
391	20241125	134200	1325026680	19150	19130	19150	19130	494
392	20241125	134100	1315571350	19130	19130	19130	19130	5
393	20241125	134000	1315475700	19130	19130	19130	19130	36
394	20241125	133900	1314787020	19140	19140	19140	19140	0
395	20241125	133800	1314787020	19140	19140	19140	19140	0
396	20241125	133700	1314787020	19140	19140	19140	19140	12
397	20241125	133600	1314557340	19140	19140	19140	19140	19
398	20241125	133500	1314193680	19140	19140	19140	19140	99
399	20241125	133400	1312298820	19140	19130	19140	19130	121
400	20241125	133300	1309983010	19140	19140	19140	19140	30
401	20241125	133200	1309408810	19130	19130	19130	19130	0
402	20241125	133100	1309408810	19130	19130	19130	19130	11
403	20241125	133000	1309198380	19130	19130	19130	19130	0
404	20241125	132900	1309198380	19130	19110	19140	19110	473
405	20241125	132800	1300158020	19110	19110	19110	19110	0
406	20241125	132700	1300158020	19110	19110	19110	19110	49
407	20241125	132600	1299221630	19130	19130	19130	19130	70
408	20241125	132500	1297882530	19110	19110	19110	19110	155
409	20241125	132400	1294920480	19110	19110	19110	19110	0
410	20241125	132300	1294920480	19110	19130	19130	19110	124
411	20241125	132200	1292549800	19130	19130	19130	19130	104
412	20241125	132100	1290560280	19130	19130	19130	19130	0
413	20241125	132000	1290560280	19130	19130	19130	19130	0
414	20241125	131900	1290560280	19130	19120	19130	19120	50
415	20241125	131800	1289603890	19130	19130	19130	19130	0
416	20241125	131700	1289603890	19130	19130	19130	19130	0
417	20241125	131600	1289603890	19130	19130	19130	19130	7
418	20241125	131500	1289469980	19100	19090	19100	19090	112
419	20241125	131400	1287330870	19100	19090	19100	19090	22
420	20241125	131300	1286910730	19090	19080	19090	19080	28
421	20241125	131200	1286376410	19070	19080	19080	19070	50
422	20241125	131100	1285422530	19080	19080	19080	19080	11
423	20241125	131000	1285212650	19080	19100	19100	19080	27
424	20241125	130900	1284697320	19100	19090	19100	19090	14
425	20241125	130800	1284430030	19090	19120	19120	19000	270
426	20241125	130700	1279287590	19130	19140	19150	19130	237
427	20241125	130600	1274751300	19140	19140	19140	19140	8
428	20241125	130500	1274598180	19120	19130	19170	19120	269
429	20241125	130400	1269452240	19130	19140	19140	19130	82
430	20241125	130300	1267883150	19140	19140	19140	19120	153
431	20241125	130200	1264955820	19140	19170	19170	19140	40
432	20241125	130100	1264189620	19170	19170	19170	19170	12
433	20241125	130000	1263959580	19170	19130	19170	19130	183
434	20241125	125900	1260456910	19130	19130	19130	19130	42
435	20241125	125800	1259653450	19130	19160	19160	19130	439
436	20241125	125700	1251243890	19170	19150	19170	19150	642
437	20241125	125600	1238949320	19140	19150	19150	19140	15
438	20241125	125500	1238662150	19150	19160	19160	19150	11
439	20241125	125400	1238451440	19150	19160	19160	19150	37
440	20241125	125300	1237742640	19170	19170	19170	19170	11
441	20241125	125200	1237531770	19170	19170	19170	19170	12
442	20241125	125100	1237301730	19170	19170	19170	19160	45
443	20241125	125000	1236439160	19180	19180	19180	19180	28
444	20241125	124900	1235902120	19180	19180	19180	19180	182
445	20241125	124800	1232411360	19200	19220	19220	19180	99
446	20241125	124700	1230510340	19230	19200	19230	19200	3371
447	20241125	124600	1165751950	19190	19180	19190	19180	542
448	20241125	124500	1155354080	19170	19160	19170	19160	206
449	20241125	124400	1151405190	19170	19150	19170	19110	56
450	20241125	124300	1150332930	19150	19140	19150	19140	126
451	20241125	124200	1147920120	19050	19160	19160	19040	51
452	20241125	124100	1146945910	19180	19180	19180	19180	0
453	20241125	124000	1146945910	19180	19180	19180	19180	50
454	20241125	123900	1145986910	19180	19180	19180	19180	100
455	20241125	123800	1144068910	19180	19190	19190	19180	320
456	20241125	123700	1137930510	19200	19200	19210	18990	521
457	20241125	123600	1127947730	19200	19180	19200	19100	582
458	20241125	123500	1116789380	19160	19190	19190	19160	2659
459	20241125	123400	1065842760	19190	19180	19220	19180	1657
460	20241125	123300	1034025430	19160	18930	19170	18920	11606
461	20241125	123200	813079790	18930	18930	18930	18930	301
462	20241125	123100	807381860	18940	18940	18940	18940	168
463	20241125	123000	804199940	18940	18940	18950	18940	721
464	20241125	122900	790538880	18940	18930	18940	18930	1046
465	20241125	122800	770736990	18920	18890	18920	18890	623
466	20241125	122700	758959950	18890	18890	18890	18890	146
467	20241125	122600	756202010	18900	18890	18900	18880	1149
468	20241125	122500	734493660	18880	18880	18880	18880	622
469	20241125	122400	722750300	18880	18880	18880	18880	0
470	20241125	122300	722750300	18880	18880	18880	18880	7
471	20241125	122200	722618140	18820	18820	18820	18820	275
472	20241125	122100	717442640	18810	18810	18810	18810	15
473	20241125	122000	717160490	18800	18800	18800	18800	56
474	20241125	121900	716107690	18800	18790	18800	18790	108
475	20241125	121800	714077370	18800	18800	18800	18800	0
476	20241125	121700	714077370	18800	18800	18800	18800	0
477	20241125	121600	714077370	18800	18810	18810	18800	167
478	20241125	121500	710936830	18800	18790	18800	18790	711
479	20241125	121400	697571030	18790	18790	18790	18790	9
480	20241125	121300	697401920	18790	18800	18800	18790	157
481	20241125	121200	694450330	18800	18800	18800	18800	120
482	20241125	121100	692194330	18810	18810	18810	18810	217
483	20241125	121000	688112560	18810	18810	18810	18810	7
484	20241125	120900	687980890	18820	18820	18820	18820	0
485	20241125	120800	687980890	18820	18820	18820	18820	127
486	20241125	120700	685590750	18820	18820	18820	18820	10
487	20241125	120600	685402550	18800	18800	18800	18800	0
488	20241125	120500	685402550	18800	18810	18810	18800	471
489	20241125	120400	676547730	18830	18840	18840	18830	33
490	20241125	120300	675926270	18880	18880	18880	18880	0
491	20241125	120200	675926270	18880	18880	18880	18880	383
492	20241125	120100	668695230	18880	18870	18880	18870	174
493	20241125	120000	665410200	18880	18880	18880	18880	10
494	20241125	115900	665221400	18890	18890	18890	18890	0
495	20241125	115800	665221400	18890	18890	18890	18890	37
496	20241125	115700	664522470	18890	18890	18890	18890	0
497	20241125	115600	664522470	18890	18870	18890	18870	75
498	20241125	115500	663106080	18890	18890	18890	18890	0
499	20241125	115400	663106080	18890	18890	18890	18890	0
500	20241125	115300	663106080	18890	18890	18890	18890	0
501	20241125	115200	663106080	18890	18880	18890	18880	111
502	20241125	115100	661009390	18890	18890	18890	18890	0
503	20241125	115000	661009390	18890	18890	18890	18890	109
504	20241125	114900	658950380	18890	18890	18890	18890	89
505	20241125	114800	657269170	18890	18890	18890	18890	23
506	20241125	114700	656834700	18890	18890	18890	18890	0
507	20241125	114600	656834700	18890	18890	18890	18890	0
508	20241125	114500	656834700	18890	18890	18890	18890	45
509	20241125	114400	655984650	18890	18880	18890	18880	268
510	20241125	114300	650923510	18890	18890	18890	18890	0
511	20241125	114200	650923510	18890	18890	18890	18890	0
512	20241125	114100	650923510	18890	18890	18890	18890	0
513	20241125	114000	650923510	18890	18870	18890	18870	112
514	20241125	113900	648808080	18880	18880	18880	18880	0
515	20241125	113800	648808080	18880	18880	18880	18880	1
516	20241125	113700	648789200	18880	18870	18880	18870	253
517	20241125	113600	644014590	18870	18870	18870	18870	0
518	20241125	113500	644014590	18870	18860	18870	18860	111
519	20241125	113400	641920220	18870	18870	18870	18870	0
520	20241125	113300	641920220	18870	18870	18870	18870	0
521	20241125	113200	641920220	18870	18870	18870	18870	26
522	20241125	113100	641429600	18870	18860	18870	18860	30
523	20241125	113000	640863700	18820	18820	18820	18820	0
524	20241125	112900	640863700	18820	18820	18820	18820	2
525	20241125	112800	640826060	18770	18770	18770	18770	0
526	20241125	112700	640826060	18770	18830	18830	18770	356
527	20241125	112600	634135040	18880	18880	18890	18880	162
528	20241125	112500	631075750	18880	18850	18880	18850	131
529	20241125	112400	628603650	18860	18860	18860	18860	0
530	20241125	112300	628603650	18860	18860	18860	18860	0
531	20241125	112200	628603650	18860	18860	18860	18860	7
532	20241125	112100	628471630	18870	18780	18870	18770	427
533	20241125	112000	620430730	18870	18850	18870	18780	185
534	20241125	111900	616951030	18850	18850	18850	18850	31
535	20241125	111800	616366680	18850	18860	18870	18850	35
536	20241125	111700	615706550	18870	18870	18870	18870	8
537	20241125	111600	615555590	18880	18880	18880	18880	1
538	20241125	111500	615536710	18890	18890	18890	18890	0
539	20241125	111400	615536710	18890	18890	18890	18890	0
540	20241125	111300	615536710	18890	18890	18890	18890	93
541	20241125	111200	613779940	18890	18890	18890	18890	165
542	20241125	111100	610663090	18890	18870	18890	18870	241
543	20241125	111000	606112660	18870	18870	18870	18870	44
544	20241125	110900	605282380	18860	18860	18860	18860	9
545	20241125	110800	605112640	18860	18860	18860	18860	0
546	20241125	110700	605112640	18860	18860	18860	18860	31
547	20241125	110600	604527980	18870	18890	18890	18870	51
548	20241125	110500	603565510	18890	18890	18890	18890	0
549	20241125	110400	603565510	18890	18890	18890	18890	0
550	20241125	110300	603565510	18890	18890	18900	18890	160
551	20241125	110200	600543010	18900	18900	18900	18890	258
552	20241125	110100	595666850	18910	18910	18910	18910	1
553	20241125	110000	595647940	18910	18900	18910	18900	118
554	20241125	105900	593416760	18900	18900	18900	18900	0
555	20241125	105800	593416760	18900	18900	18900	18900	0
556	20241125	105700	593416760	18900	18900	18900	18900	0
557	20241125	105600	593416760	18900	18900	18900	18890	63
558	20241125	105500	592226080	18900	18900	18900	18900	51
559	20241125	105400	591262180	18900	18890	18900	18890	124
560	20241125	105300	588918590	18880	18880	18880	18880	29
561	20241125	105200	588371070	18890	18890	18890	18890	1
562	20241125	105100	588352180	18900	18900	18900	18900	0
563	20241125	105000	588352180	18900	18900	18900	18900	0
564	20241125	104900	588352180	18900	18900	18900	18900	3355
565	20241125	104800	524942680	18900	18940	18940	18900	1160
566	20241125	104700	503015390	18940	18930	18940	18930	121
567	20241125	104600	500723910	18930	18930	18930	18930	10
568	20241125	104500	500534610	18930	18920	18930	18920	341
569	20241125	104400	494079680	18900	18870	18920	18870	4724
570	20241125	104300	404796930	18820	18860	18860	18820	129
571	20241125	104200	402364470	18860	18860	18860	18860	0
572	20241125	104100	402364470	18860	18860	18860	18860	395
573	20241125	104000	394914770	18840	18840	18840	18840	0
574	20241125	103900	394914770	18840	18790	18840	18790	276
575	20241125	103800	389727380	18800	18800	18800	18800	0
576	20241125	103700	389727380	18800	18820	18820	18800	174
577	20241125	103600	386455060	18820	18830	18830	18820	60
578	20241125	103500	385325850	18840	18840	18840	18840	0
579	20241125	103400	385325850	18840	18840	18840	18840	0
580	20241125	103300	385325850	18840	18840	18840	18840	0
581	20241125	103200	385325850	18840	18840	18840	18840	0
582	20241125	103100	385325850	18840	18840	18840	18840	10
583	20241125	103000	385137450	18840	18840	18840	18840	100
584	20241125	102900	383253450	18840	18840	18840	18840	0
585	20241125	102800	383253450	18840	18870	18870	18840	152
586	20241125	102700	380385570	18830	18830	18830	18830	2
587	20241125	102600	380347910	18830	18870	18870	18830	307
588	20241125	102500	374562660	18870	18870	18870	18870	163
589	20241125	102400	371486850	18890	18890	18890	18890	95
590	20241125	102300	369692300	18890	18830	18890	18830	310
591	20241125	102200	363837660	18830	18830	18830	18830	16
592	20241125	102100	363536380	18830	18830	18830	18830	413
593	20241125	102000	355759590	18890	18890	18890	18890	0
594	20241125	101900	355759590	18890	18880	18890	18880	757
595	20241125	101800	341461900	18890	18880	18890	18870	154
596	20241125	101700	338554560	18880	18840	18880	18840	542
597	20241125	101600	328338280	18860	18850	18860	18850	472
598	20241125	101500	319438280	18850	18840	18850	18840	251
599	20241125	101400	314708040	18860	18840	18860	18820	456
600	20241125	101300	306120230	18860	18860	18860	18860	4
601	20241125	101200	306044790	18840	18840	18840	18840	1
602	20241125	101100	306025950	18840	18840	18840	18840	0
603	20241125	101000	306025950	18840	18840	18840	18840	0
604	20241125	100900	306025950	18840	18860	18860	18840	186
605	20241125	100800	302521690	18860	18860	18860	18860	3
606	20241125	100700	302465110	18850	18850	18850	18850	180
607	20241125	100600	299072110	18840	18840	18840	18840	579
608	20241125	100500	288163750	18840	18810	18840	18810	123
609	20241125	100400	285849030	18820	18840	18840	18820	248
610	20241125	100300	281176850	18860	18860	18860	18860	1
611	20241125	100200	281157990	18860	18860	18860	18860	178
612	20241125	100100	277800910	18870	18870	18870	18870	0
613	20241125	100000	277800910	18870	18800	18870	18800	588
614	20241125	095900	266719300	18800	18800	18800	18800	466
615	20241125	095800	257958500	18770	18810	18810	18770	189
616	20241125	095700	254406930	18800	18800	18810	18800	110
617	20241125	095600	252338910	18800	18820	18820	18800	215
618	20241125	095500	248296100	18820	18850	18860	18820	561
619	20241125	095400	237724400	18860	18850	18860	18850	137
620	20241125	095300	235141590	18860	18860	18860	18860	88
621	20241125	095200	233481910	18900	18890	18900	18880	403
622	20241125	095100	225867290	18890	18870	18890	18870	261
623	20241125	095000	220939170	18880	18850	18880	18850	56
624	20241125	094900	219882970	18880	18870	18880	18870	110
625	20241125	094800	217806620	18800	18800	18800	18790	330
626	20241125	094700	211603040	18800	18780	18800	18780	187
627	20241125	094600	208090920	18750	18730	18750	18730	530
628	20241125	094500	198154590	18730	18730	18730	18730	0
629	20241125	094400	198154590	18730	18730	18730	18730	0
630	20241125	094300	198154590	18730	18730	18730	18730	0
631	20241125	094200	198154590	18730	18730	18730	18730	94
632	20241125	094100	196393970	18730	18730	18730	18730	19
633	20241125	094000	196038100	18730	18730	18730	18730	1
634	20241125	093900	196019370	18740	18740	18740	18740	0
635	20241125	093800	196019370	18740	18740	18740	18740	0
636	20241125	093700	196019370	18740	18740	18740	18740	5
637	20241125	093600	195925670	18740	18730	18740	18650	997
638	20241125	093500	177317640	18730	18740	18740	18730	46
639	20241125	093400	176455620	18740	18740	18740	18740	59
640	20241125	093300	175349960	18700	18700	18700	18700	0
641	20241125	093200	175349960	18700	18700	18700	18700	0
642	20241125	093100	175349960	18700	18700	18710	18700	1249
643	20241125	093000	151993560	18650	18660	18700	18650	475
644	20241125	092900	143128150	18660	18690	18690	18660	825
645	20241125	092800	127729160	18700	18700	18700	18700	29
646	20241125	092700	127186860	18700	18690	18700	18690	60
647	20241125	092600	126065360	18710	18740	18740	18710	32
648	20241125	092500	125466610	18690	18700	18740	18690	129
649	20241125	092400	123054920	18700	18710	18710	18700	96
650	20241125	092300	121259460	18690	18740	18740	18690	57
651	20241125	092200	120191740	18730	18730	18730	18730	22
652	20241125	092100	119779680	18730	18730	18730	18730	21
653	20241125	092000	119386350	18730	18730	18730	18730	0
654	20241125	091900	119386350	18730	18700	18730	18700	903
655	20241125	091800	102489910	18670	18700	18700	18670	24
656	20241125	091700	102041480	18700	18700	18700	18700	1
657	20241125	091600	102022780	18700	18700	18700	18700	6
658	20241125	091500	101910580	18710	18720	18720	18650	68
659	20241125	091400	100640050	18720	18720	18720	18720	175
660	20241125	091300	97364050	18720	18700	18720	18700	55
661	20241125	091200	96335490	18690	18660	18700	18660	888
662	20241125	091100	79745550	18660	18660	18700	18650	220
663	20241125	091000	75637270	18750	18710	18750	18650	826
664	20241125	090900	60217020	18700	18750	18750	18700	91
665	20241125	090800	58515270	18650	18740	18770	18650	1110
666	20241125	090700	37748540	18760	18730	18760	18730	158
667	20241125	090600	34786780	18750	18750	18750	18750	2
668	20241125	090500	34749280	18750	18760	18760	18750	339
669	20241125	090400	28391800	18760	18760	18760	18760	452
670	20241125	090300	19912280	18960	18960	18960	18960	0
671	20241125	090200	19912280	18960	18770	18960	18770	46
672	20241125	090100	19048670	18990	18990	18990	18990	0
673	20241125	090000	19048670	18990	18730	18990	18730	487