KissMeData/086960/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195500	1044198579	965	965	965	965	11050
3	20241112	195400	1044198579	965	965	965	965	0
4	20241112	195300	1044198579	965	965	965	965	0
5	20241112	195200	1044198579	965	965	965	965	0
6	20241112	195100	1044198579	965	965	965	965	0
7	20241112	195000	1044198579	965	965	965	965	0
8	20241112	194900	1044198579	965	965	965	965	0
9	20241112	194800	1044198579	965	965	965	965	0
10	20241112	194700	1044198579	965	965	965	965	0
11	20241112	194600	1044198579	965	965	965	965	0
12	20241112	194500	1044198579	965	965	965	965	0
13	20241112	194400	1044198579	965	965	965	965	0
14	20241112	194300	1044198579	965	965	965	965	0
15	20241112	194200	1044198579	965	965	965	965	0
16	20241112	194100	1044198579	965	965	965	965	0
17	20241112	194000	1044198579	965	965	965	965	0
18	20241112	193900	1044198579	965	965	965	965	0
19	20241112	193800	1044198579	965	965	965	965	0
20	20241112	193700	1044198579	965	965	965	965	0
21	20241112	193600	1044198579	965	965	965	965	0
22	20241112	193500	1044198579	965	965	965	965	0
23	20241112	193400	1044198579	965	965	965	965	0
24	20241112	193300	1044198579	965	965	965	965	0
25	20241112	193200	1044198579	965	965	965	965	0
26	20241112	193100	1044198579	965	965	965	965	0
27	20241112	193000	1044198579	965	965	965	965	0
28	20241112	192900	1044198579	965	965	965	965	0
29	20241112	192800	1044198579	965	965	965	965	0
30	20241112	192700	1044198579	965	965	965	965	0
31	20241112	192600	1044198579	965	965	965	965	0
32	20241112	192500	1044198579	965	965	965	965	11050
33	20241112	192400	1044198579	965	965	965	965	0
34	20241112	192300	1044198579	965	965	965	965	0
35	20241112	192200	1044198579	965	965	965	965	0
36	20241112	192100	1044198579	965	965	965	965	0
37	20241112	192000	1044198579	965	965	965	965	0
38	20241112	191900	1044198579	965	965	965	965	0
39	20241112	191800	1044198579	965	965	965	965	0
40	20241112	191700	1044198579	965	965	965	965	0
41	20241112	191600	1044198579	965	965	965	965	0
42	20241112	191500	1044198579	965	965	965	965	0
43	20241112	191400	1044198579	965	965	965	965	0
44	20241112	191300	1044198579	965	965	965	965	0
45	20241112	191200	1044198579	965	965	965	965	0
46	20241112	191100	1044198579	965	965	965	965	0
47	20241112	191000	1044198579	965	965	965	965	0
48	20241112	190900	1044198579	965	965	965	965	0
49	20241112	190800	1044198579	965	965	965	965	0
50	20241112	190700	1044198579	965	965	965	965	0
51	20241112	190600	1044198579	965	965	965	965	0
52	20241112	190500	1044198579	965	965	965	965	0
53	20241112	190400	1044198579	965	965	965	965	0
54	20241112	190300	1044198579	965	965	965	965	0
55	20241112	190200	1044198579	965	965	965	965	0
56	20241112	190100	1044198579	965	965	965	965	0
57	20241112	190000	1044198579	965	965	965	965	0
58	20241112	185900	1044198579	965	965	965	965	0
59	20241112	185800	1044198579	965	965	965	965	0
60	20241112	185700	1044198579	965	965	965	965	0
61	20241112	185600	1044198579	965	965	965	965	0
62	20241112	185500	1044198579	965	965	965	965	11050
63	20241112	185400	1044198579	965	965	965	965	0
64	20241112	185300	1044198579	965	965	965	965	0
65	20241112	185200	1044198579	965	965	965	965	0
66	20241112	185100	1044198579	965	965	965	965	0
67	20241112	185000	1044198579	965	965	965	965	0
68	20241112	184900	1044198579	965	965	965	965	0
69	20241112	184800	1044198579	965	965	965	965	0
70	20241112	184700	1044198579	965	965	965	965	0
71	20241112	184600	1044198579	965	965	965	965	0
72	20241112	184500	1044198579	965	965	965	965	0
73	20241112	184400	1044198579	965	965	965	965	0
74	20241112	184300	1044198579	965	965	965	965	0
75	20241112	184200	1044198579	965	965	965	965	0
76	20241112	184100	1044198579	965	965	965	965	0
77	20241112	184000	1044198579	965	965	965	965	0
78	20241112	183900	1044198579	965	965	965	965	0
79	20241112	183800	1044198579	965	965	965	965	0
80	20241112	183700	1044198579	965	965	965	965	0
81	20241112	183600	1044198579	965	965	965	965	0
82	20241112	183500	1044198579	965	965	965	965	0
83	20241112	183400	1044198579	965	965	965	965	0
84	20241112	183300	1044198579	965	965	965	965	0
85	20241112	183200	1044198579	965	965	965	965	0
86	20241112	183100	1044198579	965	965	965	965	0
87	20241112	183000	1044198579	965	965	965	965	0
88	20241112	182900	1044198579	965	965	965	965	0
89	20241112	182800	1044198579	965	965	965	965	0
90	20241112	182700	1044198579	965	965	965	965	0
91	20241112	182600	1044198579	965	965	965	965	0
92	20241112	182500	1044198579	965	965	965	965	11050
93	20241112	182400	1044198579	965	965	965	965	0
94	20241112	182300	1044198579	965	965	965	965	0
95	20241112	182200	1044198579	965	965	965	965	0
96	20241112	182100	1044198579	965	965	965	965	0
97	20241112	182000	1044198579	965	965	965	965	0
98	20241112	181900	1044198579	965	965	965	965	0
99	20241112	181800	1044198579	965	965	965	965	0
100	20241112	181700	1044198579	965	965	965	965	0
101	20241112	181600	1044198579	965	965	965	965	0
102	20241112	181500	1044198579	965	965	965	965	0
103	20241112	181400	1044198579	965	965	965	965	0
104	20241112	181300	1044198579	965	965	965	965	0
105	20241112	181200	1044198579	965	965	965	965	0
106	20241112	181100	1044198579	965	965	965	965	0
107	20241112	181000	1044198579	965	965	965	965	0
108	20241112	180900	1044198579	965	965	965	965	0
109	20241112	180800	1044198579	965	965	965	965	0
110	20241112	180700	1044198579	965	965	965	965	0
111	20241112	180600	1044198579	965	965	965	965	0
112	20241112	180500	1044198579	965	965	965	965	0
113	20241112	180400	1044198579	965	965	965	965	0
114	20241112	180300	1044198579	965	965	965	965	0
115	20241112	180200	1044198579	965	965	965	965	0
116	20241112	180100	1044198579	965	965	965	965	0
117	20241112	180000	1044198579	965	965	965	965	0
118	20241112	175900	1044198579	965	965	965	965	0
119	20241112	175800	1044198579	965	965	965	965	0
120	20241112	175700	1044198579	965	965	965	965	0
121	20241112	175600	1044198579	965	965	965	965	0
122	20241112	175500	1044198579	965	965	965	965	11050
123	20241112	175400	1044198579	965	965	965	965	0
124	20241112	175300	1044198579	965	965	965	965	0
125	20241112	175200	1044198579	965	965	965	965	0
126	20241112	175100	1044198579	965	965	965	965	0
127	20241112	175000	1044198579	965	965	965	965	0
128	20241112	174900	1044198579	965	965	965	965	0
129	20241112	174800	1044198579	965	965	965	965	0
130	20241112	174700	1044198579	965	965	965	965	0
131	20241112	174600	1044198579	965	965	965	965	0
132	20241112	174500	1044198579	965	965	965	965	0
133	20241112	174400	1044198579	965	965	965	965	0
134	20241112	174300	1044198579	965	965	965	965	0
135	20241112	174200	1044198579	965	965	965	965	0
136	20241112	174100	1044198579	965	965	965	965	0
137	20241112	174000	1044198579	965	965	965	965	0
138	20241112	173900	1044198579	965	965	965	965	0
139	20241112	173800	1044198579	965	965	965	965	0
140	20241112	173700	1044198579	965	965	965	965	0
141	20241112	173600	1044198579	965	965	965	965	0
142	20241112	173500	1044198579	965	965	965	965	0
143	20241112	173400	1044198579	965	965	965	965	0
144	20241112	173300	1044198579	965	965	965	965	0
145	20241112	173200	1044198579	965	965	965	965	0
146	20241112	173100	1044198579	965	965	965	965	0
147	20241112	173000	1044198579	965	965	965	965	0
148	20241112	172900	1044198579	965	965	965	965	0
149	20241112	172800	1044198579	965	965	965	965	0
150	20241112	172700	1044198579	965	965	965	965	0
151	20241112	172600	1044198579	965	965	965	965	0
152	20241112	172500	1044198579	965	965	965	965	11050
153	20241112	172400	1044198579	965	965	965	965	0
154	20241112	172300	1044198579	965	965	965	965	0
155	20241112	172200	1044198579	965	965	965	965	0
156	20241112	172100	1044198579	965	965	965	965	0
157	20241112	172000	1044198579	965	965	965	965	0
158	20241112	171900	1044198579	965	965	965	965	0
159	20241112	171800	1044198579	965	965	965	965	0
160	20241112	171700	1044198579	965	965	965	965	0
161	20241112	171600	1044198579	965	965	965	965	0
162	20241112	171500	1044198579	965	965	965	965	0
163	20241112	171400	1044198579	965	965	965	965	0
164	20241112	171300	1044198579	965	965	965	965	0
165	20241112	171200	1044198579	965	965	965	965	0
166	20241112	171100	1044198579	965	965	965	965	0
167	20241112	171000	1044198579	965	965	965	965	0
168	20241112	170900	1044198579	965	965	965	965	0
169	20241112	170800	1044198579	965	965	965	965	0
170	20241112	170700	1044198579	965	965	965	965	0
171	20241112	170600	1044198579	965	965	965	965	0
172	20241112	170500	1044198579	965	965	965	965	0
173	20241112	170400	1044198579	965	965	965	965	0
174	20241112	170300	1044198579	965	965	965	965	0
175	20241112	170200	1044198579	965	965	965	965	0
176	20241112	170100	1044198579	965	965	965	965	0
177	20241112	170000	1044198579	965	965	965	965	0
178	20241112	165900	1044198579	965	965	965	965	0
179	20241112	165800	1044198579	965	965	965	965	0
180	20241112	165700	1044198579	965	965	965	965	0
181	20241112	165600	1044198579	965	965	965	965	0
182	20241112	165500	1044198579	965	965	965	965	11050
183	20241112	165400	1044198579	965	965	965	965	0
184	20241112	165300	1044198579	965	965	965	965	0
185	20241112	165200	1044198579	965	965	965	965	0
186	20241112	165100	1044198579	965	965	965	965	0
187	20241112	165000	1044198579	965	965	965	965	0
188	20241112	164900	1044198579	965	965	965	965	0
189	20241112	164800	1044198579	965	965	965	965	0
190	20241112	164700	1044198579	965	965	965	965	0
191	20241112	164600	1044198579	965	965	965	965	0
192	20241112	164500	1044198579	965	965	965	965	0
193	20241112	164400	1044198579	965	965	965	965	0
194	20241112	164300	1044198579	965	965	965	965	0
195	20241112	164200	1044198579	965	965	965	965	0
196	20241112	164100	1044198579	965	965	965	965	0
197	20241112	164000	1044198579	965	965	965	965	0
198	20241112	163900	1044198579	965	965	965	965	0
199	20241112	163800	1044198579	965	965	965	965	0
200	20241112	163700	1044198579	965	965	965	965	0
201	20241112	163600	1044198579	965	965	965	965	0
202	20241112	163500	1044198579	965	965	965	965	0
203	20241112	163400	1044198579	965	965	965	965	0
204	20241112	163300	1044198579	965	965	965	965	0
205	20241112	163200	1044198579	965	965	965	965	0
206	20241112	163100	1044198579	965	965	965	965	0
207	20241112	163000	1044198579	965	965	965	965	0
208	20241112	162900	1044198579	965	965	965	965	0
209	20241112	162800	1044198579	965	965	965	965	0
210	20241112	162700	1044198579	965	965	965	965	0
211	20241112	162600	1044198579	965	965	965	965	0
212	20241112	162500	1044198579	965	965	965	965	11050
213	20241112	162400	1044198579	965	965	965	965	0
214	20241112	162300	1044198579	965	965	965	965	0
215	20241112	162200	1044198579	965	965	965	965	0
216	20241112	162100	1044198579	965	965	965	965	0
217	20241112	162000	1044198579	965	965	965	965	0
218	20241112	161900	1044198579	965	965	965	965	0
219	20241112	161800	1044198579	965	965	965	965	0
220	20241112	161700	1044198579	965	965	965	965	0
221	20241112	161600	1044198579	965	965	965	965	0
222	20241112	161500	1044198579	965	965	965	965	0
223	20241112	161400	1044198579	965	965	965	965	0
224	20241112	161300	1044198579	965	965	965	965	0
225	20241112	161200	1044198579	965	965	965	965	0
226	20241112	161100	1044198579	965	965	965	965	0
227	20241112	161000	1044198579	965	965	965	965	0
228	20241112	160900	1044198579	965	965	965	965	0
229	20241112	160800	1044198579	965	965	965	965	0
230	20241112	160700	1044198579	965	965	965	965	0
231	20241112	160600	1044198579	965	965	965	965	0
232	20241112	160500	1044198579	965	965	965	965	0
233	20241112	160400	1044198579	965	965	965	965	0
234	20241112	160300	1044198579	965	965	965	965	0
235	20241112	160200	1044198579	965	965	965	965	0
236	20241112	160100	1044198579	965	965	965	965	0
237	20241112	160000	1044198579	965	965	965	965	0
238	20241112	155900	1044198579	965	965	965	965	0
239	20241112	155800	1044198579	965	965	965	965	0
240	20241112	155700	1044198579	965	965	965	965	0
241	20241112	155600	1044198579	965	965	965	965	0
242	20241112	155500	1044198579	965	965	965	965	11050
243	20241112	155400	1044198579	965	965	965	965	0
244	20241112	155300	1044198579	965	965	965	965	0
245	20241112	155200	1044198579	965	965	965	965	0
246	20241112	155100	1044198579	965	965	965	965	0
247	20241112	155000	1044198579	965	965	965	965	0
248	20241112	154900	1044198579	965	965	965	965	0
249	20241112	154800	1044198579	965	965	965	965	0
250	20241112	154700	1044198579	965	965	965	965	0
251	20241112	154600	1044198579	965	965	965	965	0
252	20241112	154500	1044198579	965	965	965	965	0
253	20241112	154400	1044198579	965	965	965	965	0
254	20241112	154300	1044198579	965	965	965	965	0
255	20241112	154200	1044198579	965	965	965	965	0
256	20241112	154100	1044198579	965	965	965	965	0
257	20241112	154000	1044198579	965	965	965	965	0
258	20241112	153900	1044198579	965	965	965	965	0
259	20241112	153800	1044198579	965	965	965	965	0
260	20241112	153700	1044198579	965	965	965	965	0
261	20241112	153600	1044198579	965	965	965	965	0
262	20241112	153500	1044198579	965	965	965	965	0
263	20241112	153400	1044198579	965	965	965	965	0
264	20241112	153300	1044198579	965	965	965	965	0
265	20241112	153200	1044198579	965	965	965	965	0
266	20241112	153100	1044198579	965	965	965	965	0
267	20241112	153000	1044198579	965	965	965	965	11050
268	20241112	152900	1033535329	965	965	965	965	0
269	20241112	152800	1033535329	965	965	965	965	0
270	20241112	152700	1033535329	965	965	965	965	0
271	20241112	152600	1033535329	965	965	965	965	0
272	20241112	152500	1033535329	965	965	965	965	0
273	20241112	152400	1033535329	965	965	965	965	0
274	20241112	152300	1033535329	965	965	965	965	0
275	20241112	152200	1033535329	965	965	965	965	0
276	20241112	152100	1033535329	965	965	965	965	0
277	20241112	152000	1033535329	965	965	965	965	0
278	20241112	151900	1033535329	965	963	965	963	1968
279	20241112	151800	1031640143	963	963	963	963	1007
280	20241112	151700	1030670402	963	963	963	963	153
281	20241112	151600	1030523063	963	963	963	963	1060
282	20241112	151500	1029502283	963	963	963	963	3500
283	20241112	151400	1026131783	963	964	964	963	2234
284	20241112	151300	1023979707	963	964	964	963	1146
285	20241112	151200	1022875076	964	964	964	963	3586
286	20241112	151100	1019418848	964	964	964	964	757
287	20241112	151000	1018689100	964	964	964	964	166
288	20241112	150900	1018529076	965	965	965	965	0
289	20241112	150800	1018529076	965	965	965	965	1470
290	20241112	150700	1017110526	961	961	961	961	0
291	20241112	150600	1017110526	961	965	965	961	4015
292	20241112	150500	1013248051	965	965	966	965	1619
293	20241112	150400	1011685697	965	966	966	965	1519
294	20241112	150300	1010219849	966	962	966	960	23203
295	20241112	150200	987931181	961	962	962	961	10234
296	20241112	150100	978088775	962	966	966	962	2798
297	20241112	150000	975393365	965	965	965	965	3
298	20241112	145900	975390470	965	965	965	965	5
299	20241112	145800	975385645	963	964	964	963	2569
300	20241112	145700	972911628	965	966	966	965	22
301	20241112	145600	972890379	964	969	969	964	16225
302	20241112	145500	957222612	969	969	969	969	7
303	20241112	145400	957215829	969	967	969	966	3714
304	20241112	145300	953627676	966	967	967	966	5737
305	20241112	145200	948080960	968	969	969	968	624
306	20241112	145100	947476916	967	967	967	967	0
307	20241112	145000	947476916	967	968	968	967	5339
308	20241112	144900	942312212	968	969	969	968	440
309	20241112	144800	941886192	969	969	969	969	2
310	20241112	144700	941884254	969	969	969	968	328
311	20241112	144600	941566492	969	968	969	968	155
312	20241112	144500	941416447	969	969	969	969	2
313	20241112	144400	941414509	969	969	969	969	7
314	20241112	144300	941407726	970	970	970	970	3
315	20241112	144200	941404816	970	967	970	967	588
316	20241112	144100	940836217	967	968	968	967	15212
317	20241112	144000	926122052	970	969	970	968	40
318	20241112	143900	926083287	968	968	968	968	0
319	20241112	143800	926083287	968	968	968	968	279
320	20241112	143700	925813215	967	970	970	967	9138
321	20241112	143600	916965422	969	969	969	969	45
322	20241112	143500	916921817	969	969	969	969	340
323	20241112	143400	916592357	970	970	970	970	205
324	20241112	143300	916393507	970	970	970	970	0
325	20241112	143200	916393507	970	971	971	970	2609
326	20241112	143100	913862757	971	971	971	971	119
327	20241112	143000	913747208	970	971	971	970	1014
328	20241112	142900	912763620	971	971	971	971	0
329	20241112	142800	912763620	971	971	971	971	1
330	20241112	142700	912762649	971	971	971	971	10
331	20241112	142600	912752939	970	970	970	970	1222
332	20241112	142500	911567599	969	969	971	969	1573
333	20241112	142400	910043360	969	971	971	969	6124
334	20241112	142300	904102784	971	971	971	971	2039
335	20241112	142200	902122915	971	972	972	971	351
336	20241112	142100	901781793	972	971	973	971	237
337	20241112	142000	901551433	973	973	973	973	1
338	20241112	141900	901550460	971	971	971	971	51
339	20241112	141800	901500939	971	971	971	971	4102
340	20241112	141700	897517897	972	973	973	972	4567
341	20241112	141600	893078436	974	973	974	973	2155
342	20241112	141500	890981466	973	973	973	973	1663
343	20241112	141400	889363367	972	972	972	972	70
344	20241112	141300	889295327	971	971	971	971	0
345	20241112	141200	889295327	971	972	972	971	21
346	20241112	141100	889274935	971	971	971	971	0
347	20241112	141000	889274935	971	971	971	971	415
348	20241112	140900	888871970	972	971	973	971	1643
349	20241112	140800	887275913	970	970	970	970	0
350	20241112	140700	887275913	970	970	970	970	138
351	20241112	140600	887142053	970	971	971	970	3301
352	20241112	140500	883937966	971	971	971	971	0
353	20241112	140400	883937966	971	971	971	971	0
354	20241112	140300	883937966	971	971	971	971	0
355	20241112	140200	883937966	971	972	972	971	703
356	20241112	140100	883255151	971	971	971	971	127
357	20241112	140000	883131834	970	970	970	970	0
358	20241112	135900	883131834	970	970	970	970	0
359	20241112	135800	883131834	970	970	970	970	0
360	20241112	135700	883131834	970	970	974	970	1256
361	20241112	135600	881913510	970	970	970	970	0
362	20241112	135500	881913510	970	970	970	970	0
363	20241112	135400	881913510	970	970	970	970	1851
364	20241112	135300	880118040	971	971	971	971	0
365	20241112	135200	880118040	971	970	971	970	30
366	20241112	135100	880088920	970	970	970	970	1200
367	20241112	135000	878924920	970	970	970	969	7496
368	20241112	134900	871657110	971	975	975	971	1520
369	20241112	134800	870179110	976	975	976	975	700
370	20241112	134700	869495915	976	976	976	976	210
371	20241112	134600	869290955	976	972	976	972	5000
372	20241112	134500	864419907	970	971	971	970	3465
373	20241112	134400	861058785	971	971	971	971	306
374	20241112	134300	860761659	971	971	971	971	677
375	20241112	134200	860104292	971	973	973	971	172
376	20241112	134100	859937260	973	971	973	971	575
377	20241112	134000	859377861	971	971	971	971	162
378	20241112	133900	859220559	972	972	972	972	50
379	20241112	133800	859171959	973	971	973	971	30
380	20241112	133700	859142799	969	969	969	969	0
381	20241112	133600	859142799	969	973	973	969	3500
382	20241112	133500	855750299	973	973	973	973	1593
383	20241112	133400	854200310	973	973	973	973	1
384	20241112	133300	854199337	969	969	969	969	0
385	20241112	133200	854199337	969	970	970	969	1000
386	20241112	133100	853229737	967	967	967	967	0
387	20241112	133000	853229737	967	967	973	967	2117
388	20241112	132900	851182592	968	967	968	967	5728
389	20241112	132800	845637891	966	966	966	966	0
390	20241112	132700	845637891	966	966	966	966	0
391	20241112	132600	845637891	966	966	966	966	1920
392	20241112	132500	843783171	966	966	966	966	509
393	20241112	132400	843291477	966	967	967	966	1477
394	20241112	132300	841864671	967	968	968	966	9951
395	20241112	132200	832243334	967	968	968	967	4060
396	20241112	132100	828317061	968	970	970	968	8454
397	20241112	132000	820122171	970	970	970	970	0
398	20241112	131900	820122171	970	970	970	970	3643
399	20241112	131800	816588461	970	970	970	970	0
400	20241112	131700	816588461	970	970	970	970	0
401	20241112	131600	816588461	970	970	970	970	0
402	20241112	131500	816588461	970	970	970	970	78
403	20241112	131400	816512801	969	969	969	969	350
404	20241112	131300	816173651	969	969	969	969	2156
405	20241112	131200	814084487	969	969	969	967	5463
406	20241112	131100	808793367	969	971	971	969	18831
407	20241112	131000	790523804	971	971	971	971	10
408	20241112	130900	790514094	971	973	973	971	2848
409	20241112	130800	787748673	971	971	971	971	0
410	20241112	130700	787748673	971	973	973	971	748
411	20241112	130600	787022015	973	973	973	973	20
412	20241112	130500	787002555	971	971	971	971	0
413	20241112	130400	787002555	971	971	971	971	0
414	20241112	130300	787002555	971	971	971	971	0
415	20241112	130200	787002555	971	972	972	971	1319
416	20241112	130100	785720687	971	972	972	971	1207
417	20241112	130000	784548483	973	973	973	973	0
418	20241112	125900	784548483	973	973	973	973	1
419	20241112	125800	784547510	971	971	971	971	0
420	20241112	125700	784547510	971	972	972	971	2979
421	20241112	125600	781654290	972	972	972	972	0
422	20241112	125500	781654290	972	972	972	971	1213
423	20241112	125400	780475719	971	971	971	970	3615
424	20241112	125300	776965609	971	971	971	971	720
425	20241112	125200	776266489	971	972	972	971	2730
426	20241112	125100	773615648	971	971	971	971	0
427	20241112	125000	773615648	971	971	971	971	2000
428	20241112	124900	771673648	974	974	974	974	1
429	20241112	124800	771672674	970	971	971	970	6461
430	20241112	124700	765402124	972	974	974	972	1336
431	20241112	124600	764100890	975	975	975	971	48790
432	20241112	124500	716548177	975	975	977	975	4923
433	20241112	124400	711747242	976	975	976	975	497
434	20241112	124300	711262517	975	977	977	975	392
435	20241112	124200	710880186	977	976	977	976	59
436	20241112	124100	710822590	976	976	976	976	307
437	20241112	124000	710522958	976	976	976	976	6690
438	20241112	123900	703993518	976	975	976	975	2018
439	20241112	123800	702024450	976	976	976	976	1001
440	20241112	123700	701047474	976	976	977	976	106
441	20241112	123600	700944017	975	976	976	975	1240
442	20241112	123500	699733956	976	976	976	975	2002
443	20241112	123400	697780005	976	976	976	976	91
444	20241112	123300	697691189	976	975	976	975	12395
445	20241112	123200	685606044	976	976	976	975	1511
446	20241112	123100	684132719	975	975	975	975	4552
447	20241112	123000	679694519	975	975	976	975	2149
448	20241112	122900	677599241	976	976	976	976	0
449	20241112	122800	677599241	976	975	976	975	727
450	20241112	122700	676890160	975	975	975	975	22
451	20241112	122600	676868710	976	976	976	976	201
452	20241112	122500	676672534	976	975	976	975	1150
453	20241112	122400	675550234	976	976	976	976	65
454	20241112	122300	675486794	976	975	976	975	268
455	20241112	122200	675225364	976	975	976	975	3044
456	20241112	122100	672256420	976	977	977	975	24513
457	20241112	122000	648352554	978	978	978	978	224
458	20241112	121900	648133482	976	976	976	976	138
459	20241112	121800	647998794	976	976	976	976	4
460	20241112	121700	647994890	976	976	976	976	2171
461	20241112	121600	645875994	976	976	976	976	216
462	20241112	121500	645665178	976	977	977	976	6753
463	20241112	121400	639072250	976	976	976	976	0
464	20241112	121300	639072250	976	975	976	975	168
465	20241112	121200	638908352	975	976	976	975	2110
466	20241112	121100	636849892	979	978	979	975	328
467	20241112	121000	636529096	978	977	978	976	1921
468	20241112	120900	634653438	977	977	977	977	1064
469	20241112	120800	633613910	977	977	977	977	0
470	20241112	120700	633613910	977	977	977	977	0
471	20241112	120600	633613910	977	977	977	977	2795
472	20241112	120500	630883195	975	975	975	975	0
473	20241112	120400	630883195	975	976	976	975	4528
474	20241112	120300	626467796	977	976	977	976	402
475	20241112	120200	626075442	977	977	977	977	100
476	20241112	120100	625977742	977	977	977	977	0
477	20241112	120000	625977742	977	976	977	976	679
478	20241112	115900	625314989	976	977	977	976	9251
479	20241112	115800	616284549	977	977	977	977	5206
480	20241112	115700	611198287	977	977	977	977	0
481	20241112	115600	611198287	977	977	977	977	625
482	20241112	115500	610587662	979	979	979	979	0
483	20241112	115400	610587662	979	979	979	979	200
484	20241112	115300	610391862	979	979	979	979	0
485	20241112	115200	610391862	979	979	979	979	457
486	20241112	115100	609944459	976	976	976	976	0
487	20241112	115000	609944459	976	976	976	976	0
488	20241112	114900	609944459	976	976	976	976	2362
489	20241112	114800	607639147	976	976	976	975	834
490	20241112	114700	606825491	976	976	979	976	808
491	20241112	114600	606036853	979	979	979	979	228
492	20241112	114500	605813641	977	977	977	977	104
493	20241112	114400	605712033	976	976	976	976	0
494	20241112	114300	605712033	976	976	980	976	32277
495	20241112	114200	574209589	977	977	977	977	500
496	20241112	114100	573721089	977	977	977	977	1
497	20241112	114000	573720112	976	976	976	976	2739
498	20241112	113900	571046848	976	976	976	976	1384
499	20241112	113800	569696064	975	978	978	975	96959
500	20241112	113700	475123185	978	979	979	978	2748
501	20241112	113600	472435511	979	979	979	979	0
502	20241112	113500	472435511	979	980	980	979	7945
503	20241112	113400	464655766	980	980	980	980	520
504	20241112	113300	464146166	979	980	980	979	4272
505	20241112	113200	459959802	981	981	981	981	0
506	20241112	113100	459959802	981	981	981	981	120
507	20241112	113000	459842082	981	981	981	981	6
508	20241112	112900	459836196	981	981	981	981	191
509	20241112	112800	459648825	981	980	981	980	369
510	20241112	112700	459287057	980	980	981	980	862
511	20241112	112600	458442271	981	981	981	981	299
512	20241112	112500	458148952	981	981	981	981	1057
513	20241112	112400	457112035	980	980	980	980	0
514	20241112	112300	457112035	980	981	981	980	261
515	20241112	112200	456856155	982	982	982	982	511
516	20241112	112100	456354353	980	980	980	980	416
517	20241112	112000	455946673	979	979	979	979	0
518	20241112	111900	455946673	979	979	979	979	0
519	20241112	111800	455946673	979	979	979	979	0
520	20241112	111700	455946673	979	980	982	979	4869
521	20241112	111600	451175443	983	983	983	983	13
522	20241112	111500	451162664	983	983	983	983	0
523	20241112	111400	451162664	983	983	983	983	0
524	20241112	111300	451162664	983	983	983	983	2
525	20241112	111200	451160698	980	980	980	980	48
526	20241112	111100	451113658	984	980	984	980	6410
527	20241112	111000	444831738	979	980	980	979	8678
528	20241112	110900	436327380	980	981	981	980	1461
529	20241112	110800	434894545	981	981	981	981	0
530	20241112	110700	434894545	981	983	983	981	1452
531	20241112	110600	433469730	982	983	983	982	151
532	20241112	110500	433321435	983	983	983	983	1
533	20241112	110400	433320452	983	983	983	983	686
534	20241112	110300	432646114	982	982	982	982	0
535	20241112	110200	432646114	982	984	984	982	590
536	20241112	110100	432066154	981	981	981	981	36
537	20241112	110000	432030838	980	980	980	980	0
538	20241112	105900	432030838	980	980	980	980	1
539	20241112	105800	432029858	980	980	980	980	0
540	20241112	105700	432029858	980	981	981	980	786
541	20241112	105600	431259558	985	985	985	985	1
542	20241112	105500	431258573	980	980	980	980	25
543	20241112	105400	431234073	980	982	982	980	1147
544	20241112	105300	430109491	984	984	984	984	0
545	20241112	105200	430109491	984	985	985	982	6554
546	20241112	105100	423671062	985	985	985	985	2184
547	20241112	105000	421519822	990	990	990	990	20
548	20241112	104900	421500022	990	990	990	990	150
549	20241112	104800	421351522	990	990	990	990	5
550	20241112	104700	421346572	986	990	990	986	5905
551	20241112	104600	415513214	988	988	988	988	250
552	20241112	104500	415266214	989	987	989	987	4407
553	20241112	104400	410910871	987	987	987	987	1999
554	20241112	104300	408937858	986	986	986	986	29
555	20241112	104200	408909264	986	986	986	982	1421
556	20241112	104100	407511528	985	983	985	983	2503
557	20241112	104000	405049215	982	978	982	978	1803
558	20241112	103900	403281806	983	978	983	978	211
559	20241112	103800	403075428	984	981	984	977	15002
560	20241112	103700	388378771	980	986	986	980	1638
561	20241112	103600	386772821	986	985	986	980	8516
562	20241112	103500	378413444	985	986	986	985	665
563	20241112	103400	377758389	986	986	986	986	500
564	20241112	103300	377265389	985	985	985	985	1575
565	20241112	103200	375714014	984	984	984	984	1
566	20241112	103100	375713030	985	985	985	985	2
567	20241112	103000	375711060	985	985	987	985	1535
568	20241112	102900	374199045	985	985	985	985	0
569	20241112	102800	374199045	985	985	985	985	22
570	20241112	102700	374177375	981	981	981	981	0
571	20241112	102600	374177375	981	981	981	981	0
572	20241112	102500	374177375	981	981	981	981	407
573	20241112	102400	373778108	987	987	987	987	3
574	20241112	102300	373775147	981	981	981	981	114
575	20241112	102200	373663313	981	981	981	981	800
576	20241112	102100	372878513	980	981	981	980	652
577	20241112	102000	372239503	981	986	986	981	2853
578	20241112	101900	369434793	986	986	986	986	0
579	20241112	101800	369434793	986	986	986	986	100
580	20241112	101700	369336193	986	986	986	986	703
581	20241112	101600	368643035	986	986	986	986	1016
582	20241112	101500	367641259	986	987	987	986	243
583	20241112	101400	367401618	987	987	987	987	61
584	20241112	101300	367341411	987	983	987	983	915
585	20241112	101200	366441906	982	982	982	982	8
586	20241112	101100	366434050	982	983	983	982	9070
587	20241112	101000	357526218	983	983	983	983	2
588	20241112	100900	357524252	983	984	984	983	850
589	20241112	100800	356688652	983	984	984	983	182
590	20241112	100700	356509649	984	984	984	984	1462
591	20241112	100600	355071041	984	988	988	983	3438
592	20241112	100500	351688674	988	988	988	988	2
593	20241112	100400	351686698	985	985	985	985	1646
594	20241112	100300	350065388	984	984	984	984	1000
595	20241112	100200	349081388	985	985	988	984	410
596	20241112	100100	348677615	988	988	988	988	0
597	20241112	100000	348677615	988	988	988	986	3250
598	20241112	095900	345467028	988	984	988	984	7881
599	20241112	095800	337705982	983	983	983	983	293
600	20241112	095700	337417963	983	982	983	982	920
601	20241112	095600	336514123	981	983	984	981	1350
602	20241112	095500	335188414	983	982	983	982	509
603	20241112	095400	334688475	982	981	982	981	1861
604	20241112	095300	332861480	981	980	981	980	6
605	20241112	095200	332855595	979	976	979	976	1855
606	20241112	095100	331041180	976	977	979	976	13492
607	20241112	095000	317871050	977	979	979	977	5894
608	20241112	094900	312106641	979	979	979	979	375
609	20241112	094800	311739516	981	978	981	978	1306
610	20241112	094700	310462239	978	980	980	978	1785
611	20241112	094600	308716352	983	983	983	983	3
612	20241112	094500	308713403	978	982	982	978	50155
613	20241112	094400	259510421	982	983	985	982	1100
614	20241112	094300	258429103	982	983	986	982	2567
615	20241112	094200	255905633	982	983	984	981	184
616	20241112	094100	255724690	981	982	983	981	1028
617	20241112	094000	254715212	980	982	982	979	862
618	20241112	093900	253869854	982	980	982	979	1949
619	20241112	093800	251958730	979	979	980	978	1996
620	20241112	093700	250004673	979	979	980	979	3252
621	20241112	093600	246820964	979	982	982	979	3024
622	20241112	093500	243857868	981	980	981	980	2571
623	20241112	093400	241336895	980	983	983	979	21022
624	20241112	093300	220706179	983	983	983	982	3799
625	20241112	093200	216973101	983	985	985	983	4394
626	20241112	093100	212653296	984	985	986	984	6123
627	20241112	093000	206628241	986	986	986	985	11591
628	20241112	092900	195205855	986	986	989	986	2158
629	20241112	092800	193077602	989	990	991	986	2051
630	20241112	092700	191048512	990	989	990	989	4322
631	20241112	092600	186773191	989	989	989	989	16
632	20241112	092500	186757367	989	984	989	984	5302
633	20241112	092400	181540144	983	987	991	983	19295
634	20241112	092300	162535796	985	985	991	985	2695
635	20241112	092200	159881208	985	986	986	985	6547
636	20241112	092100	153428220	989	989	989	985	4406
637	20241112	092000	149073904	989	989	992	986	19436
638	20241112	091900	129890035	992	989	992	988	7149
639	20241112	091800	122821343	992	992	992	992	1
640	20241112	091700	122820351	988	989	992	988	1156
641	20241112	091600	121677047	992	988	992	988	490
642	20241112	091500	121192479	988	988	989	987	7186
643	20241112	091400	114095416	989	992	993	988	2724
644	20241112	091300	111397935	993	988	993	987	848
645	20241112	091200	110560547	987	992	992	987	12615
646	20241112	091100	98076002	992	993	993	992	508
647	20241112	091000	97572063	990	990	993	990	6436
648	20241112	090900	91198360	990	990	991	990	4609
649	20241112	090800	86635388	990	991	991	986	15324
650	20241112	090700	71485978	992	999	1006	992	16297
651	20241112	090600	55270180	1001	1007	1007	999	5709
652	20241112	090500	49560389	1001	1008	1008	1001	815
653	20241112	090400	48743840	1008	1004	1008	996	28152
654	20241112	090300	20586155	1009	1009	1009	1009	997
655	20241112	090200	19580182	1009	1010	1010	1005	4571
656	20241112	090100	14975482	1007	1008	1012	1007	1411
657	20241112	090000	13552831	1013	1007	1015	1007	11749