KissMeData/271940/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	210600	417101380	18650	18650	18650	18650	2384
3	20241125	210500	417101380	18650	18650	18650	18650	0
4	20241125	210400	417101380	18650	18650	18650	18650	0
5	20241125	210300	417101380	18650	18650	18650	18650	0
6	20241125	210200	417101380	18650	18650	18650	18650	0
7	20241125	210100	417101380	18650	18650	18650	18650	0
8	20241125	210000	417101380	18650	18650	18650	18650	0
9	20241125	205900	417101380	18650	18650	18650	18650	0
10	20241125	205800	417101380	18650	18650	18650	18650	0
11	20241125	205700	417101380	18650	18650	18650	18650	0
12	20241125	205600	417101380	18650	18650	18650	18650	0
13	20241125	205500	417101380	18650	18650	18650	18650	0
14	20241125	205400	417101380	18650	18650	18650	18650	0
15	20241125	205300	417101380	18650	18650	18650	18650	0
16	20241125	205200	417101380	18650	18650	18650	18650	0
17	20241125	205100	417101380	18650	18650	18650	18650	0
18	20241125	205000	417101380	18650	18650	18650	18650	0
19	20241125	204900	417101380	18650	18650	18650	18650	0
20	20241125	204800	417101380	18650	18650	18650	18650	0
21	20241125	204700	417101380	18650	18650	18650	18650	0
22	20241125	204600	417101380	18650	18650	18650	18650	0
23	20241125	204500	417101380	18650	18650	18650	18650	0
24	20241125	204400	417101380	18650	18650	18650	18650	0
25	20241125	204300	417101380	18650	18650	18650	18650	0
26	20241125	204200	417101380	18650	18650	18650	18650	0
27	20241125	204100	417101380	18650	18650	18650	18650	0
28	20241125	204000	417101380	18650	18650	18650	18650	0
29	20241125	203900	417101380	18650	18650	18650	18650	0
30	20241125	203800	417101380	18650	18650	18650	18650	0
31	20241125	203700	417101380	18650	18650	18650	18650	0
32	20241125	203600	417101380	18650	18650	18650	18650	2384
33	20241125	203500	417101380	18650	18650	18650	18650	0
34	20241125	203400	417101380	18650	18650	18650	18650	0
35	20241125	203300	417101380	18650	18650	18650	18650	0
36	20241125	203200	417101380	18650	18650	18650	18650	0
37	20241125	203100	417101380	18650	18650	18650	18650	0
38	20241125	203000	417101380	18650	18650	18650	18650	0
39	20241125	202900	417101380	18650	18650	18650	18650	0
40	20241125	202800	417101380	18650	18650	18650	18650	0
41	20241125	202700	417101380	18650	18650	18650	18650	0
42	20241125	202600	417101380	18650	18650	18650	18650	0
43	20241125	202500	417101380	18650	18650	18650	18650	0
44	20241125	202400	417101380	18650	18650	18650	18650	0
45	20241125	202300	417101380	18650	18650	18650	18650	0
46	20241125	202200	417101380	18650	18650	18650	18650	0
47	20241125	202100	417101380	18650	18650	18650	18650	0
48	20241125	202000	417101380	18650	18650	18650	18650	0
49	20241125	201900	417101380	18650	18650	18650	18650	0
50	20241125	201800	417101380	18650	18650	18650	18650	0
51	20241125	201700	417101380	18650	18650	18650	18650	0
52	20241125	201600	417101380	18650	18650	18650	18650	0
53	20241125	201500	417101380	18650	18650	18650	18650	0
54	20241125	201400	417101380	18650	18650	18650	18650	0
55	20241125	201300	417101380	18650	18650	18650	18650	0
56	20241125	201200	417101380	18650	18650	18650	18650	0
57	20241125	201100	417101380	18650	18650	18650	18650	0
58	20241125	201000	417101380	18650	18650	18650	18650	0
59	20241125	200900	417101380	18650	18650	18650	18650	0
60	20241125	200800	417101380	18650	18650	18650	18650	0
61	20241125	200700	417101380	18650	18650	18650	18650	0
62	20241125	200600	417101380	18650	18650	18650	18650	2384
63	20241125	200500	417101380	18650	18650	18650	18650	0
64	20241125	200400	417101380	18650	18650	18650	18650	0
65	20241125	200300	417101380	18650	18650	18650	18650	0
66	20241125	200200	417101380	18650	18650	18650	18650	0
67	20241125	200100	417101380	18650	18650	18650	18650	0
68	20241125	200000	417101380	18650	18650	18650	18650	0
69	20241125	195900	417101380	18650	18650	18650	18650	0
70	20241125	195800	417101380	18650	18650	18650	18650	0
71	20241125	195700	417101380	18650	18650	18650	18650	0
72	20241125	195600	417101380	18650	18650	18650	18650	0
73	20241125	195500	417101380	18650	18650	18650	18650	0
74	20241125	195400	417101380	18650	18650	18650	18650	0
75	20241125	195300	417101380	18650	18650	18650	18650	0
76	20241125	195200	417101380	18650	18650	18650	18650	0
77	20241125	195100	417101380	18650	18650	18650	18650	0
78	20241125	195000	417101380	18650	18650	18650	18650	0
79	20241125	194900	417101380	18650	18650	18650	18650	0
80	20241125	194800	417101380	18650	18650	18650	18650	0
81	20241125	194700	417101380	18650	18650	18650	18650	0
82	20241125	194600	417101380	18650	18650	18650	18650	0
83	20241125	194500	417101380	18650	18650	18650	18650	0
84	20241125	194400	417101380	18650	18650	18650	18650	0
85	20241125	194300	417101380	18650	18650	18650	18650	0
86	20241125	194200	417101380	18650	18650	18650	18650	0
87	20241125	194100	417101380	18650	18650	18650	18650	0
88	20241125	194000	417101380	18650	18650	18650	18650	0
89	20241125	193900	417101380	18650	18650	18650	18650	0
90	20241125	193800	417101380	18650	18650	18650	18650	0
91	20241125	193700	417101380	18650	18650	18650	18650	0
92	20241125	193600	417101380	18650	18650	18650	18650	2384
93	20241125	193500	417101380	18650	18650	18650	18650	0
94	20241125	193400	417101380	18650	18650	18650	18650	0
95	20241125	193300	417101380	18650	18650	18650	18650	0
96	20241125	193200	417101380	18650	18650	18650	18650	0
97	20241125	193100	417101380	18650	18650	18650	18650	0
98	20241125	193000	417101380	18650	18650	18650	18650	0
99	20241125	192900	417101380	18650	18650	18650	18650	0
100	20241125	192800	417101380	18650	18650	18650	18650	0
101	20241125	192700	417101380	18650	18650	18650	18650	0
102	20241125	192600	417101380	18650	18650	18650	18650	0
103	20241125	192500	417101380	18650	18650	18650	18650	0
104	20241125	192400	417101380	18650	18650	18650	18650	0
105	20241125	192300	417101380	18650	18650	18650	18650	0
106	20241125	192200	417101380	18650	18650	18650	18650	0
107	20241125	192100	417101380	18650	18650	18650	18650	0
108	20241125	192000	417101380	18650	18650	18650	18650	0
109	20241125	191900	417101380	18650	18650	18650	18650	0
110	20241125	191800	417101380	18650	18650	18650	18650	0
111	20241125	191700	417101380	18650	18650	18650	18650	0
112	20241125	191600	417101380	18650	18650	18650	18650	0
113	20241125	191500	417101380	18650	18650	18650	18650	0
114	20241125	191400	417101380	18650	18650	18650	18650	0
115	20241125	191300	417101380	18650	18650	18650	18650	0
116	20241125	191200	417101380	18650	18650	18650	18650	0
117	20241125	191100	417101380	18650	18650	18650	18650	0
118	20241125	191000	417101380	18650	18650	18650	18650	0
119	20241125	190900	417101380	18650	18650	18650	18650	0
120	20241125	190800	417101380	18650	18650	18650	18650	0
121	20241125	190700	417101380	18650	18650	18650	18650	0
122	20241125	190600	417101380	18650	18650	18650	18650	2384
123	20241125	190500	417101380	18650	18650	18650	18650	0
124	20241125	190400	417101380	18650	18650	18650	18650	0
125	20241125	190300	417101380	18650	18650	18650	18650	0
126	20241125	190200	417101380	18650	18650	18650	18650	0
127	20241125	190100	417101380	18650	18650	18650	18650	0
128	20241125	190000	417101380	18650	18650	18650	18650	0
129	20241125	185900	417101380	18650	18650	18650	18650	0
130	20241125	185800	417101380	18650	18650	18650	18650	0
131	20241125	185700	417101380	18650	18650	18650	18650	0
132	20241125	185600	417101380	18650	18650	18650	18650	0
133	20241125	185500	417101380	18650	18650	18650	18650	0
134	20241125	185400	417101380	18650	18650	18650	18650	0
135	20241125	185300	417101380	18650	18650	18650	18650	0
136	20241125	185200	417101380	18650	18650	18650	18650	0
137	20241125	185100	417101380	18650	18650	18650	18650	0
138	20241125	185000	417101380	18650	18650	18650	18650	0
139	20241125	184900	417101380	18650	18650	18650	18650	0
140	20241125	184800	417101380	18650	18650	18650	18650	0
141	20241125	184700	417101380	18650	18650	18650	18650	0
142	20241125	184600	417101380	18650	18650	18650	18650	0
143	20241125	184500	417101380	18650	18650	18650	18650	0
144	20241125	184400	417101380	18650	18650	18650	18650	0
145	20241125	184300	417101380	18650	18650	18650	18650	0
146	20241125	184200	417101380	18650	18650	18650	18650	0
147	20241125	184100	417101380	18650	18650	18650	18650	0
148	20241125	184000	417101380	18650	18650	18650	18650	0
149	20241125	183900	417101380	18650	18650	18650	18650	0
150	20241125	183800	417101380	18650	18650	18650	18650	0
151	20241125	183700	417101380	18650	18650	18650	18650	0
152	20241125	183600	417101380	18650	18650	18650	18650	2384
153	20241125	183500	417101380	18650	18650	18650	18650	0
154	20241125	183400	417101380	18650	18650	18650	18650	0
155	20241125	183300	417101380	18650	18650	18650	18650	0
156	20241125	183200	417101380	18650	18650	18650	18650	0
157	20241125	183100	417101380	18650	18650	18650	18650	0
158	20241125	183000	417101380	18650	18650	18650	18650	0
159	20241125	182900	417101380	18650	18650	18650	18650	0
160	20241125	182800	417101380	18650	18650	18650	18650	0
161	20241125	182700	417101380	18650	18650	18650	18650	0
162	20241125	182600	417101380	18650	18650	18650	18650	0
163	20241125	182500	417101380	18650	18650	18650	18650	0
164	20241125	182400	417101380	18650	18650	18650	18650	0
165	20241125	182300	417101380	18650	18650	18650	18650	0
166	20241125	182200	417101380	18650	18650	18650	18650	0
167	20241125	182100	417101380	18650	18650	18650	18650	0
168	20241125	182000	417101380	18650	18650	18650	18650	0
169	20241125	181900	417101380	18650	18650	18650	18650	0
170	20241125	181800	417101380	18650	18650	18650	18650	0
171	20241125	181700	417101380	18650	18650	18650	18650	0
172	20241125	181600	417101380	18650	18650	18650	18650	0
173	20241125	181500	417101380	18650	18650	18650	18650	0
174	20241125	181400	417101380	18650	18650	18650	18650	0
175	20241125	181300	417101380	18650	18650	18650	18650	0
176	20241125	181200	417101380	18650	18650	18650	18650	0
177	20241125	181100	417101380	18650	18650	18650	18650	0
178	20241125	181000	417101380	18650	18650	18650	18650	0
179	20241125	180900	417101380	18650	18650	18650	18650	0
180	20241125	180800	417101380	18650	18650	18650	18650	0
181	20241125	180700	417101380	18650	18650	18650	18650	0
182	20241125	180600	417101380	18650	18650	18650	18650	2384
183	20241125	180500	417101380	18650	18650	18650	18650	0
184	20241125	180400	417101380	18650	18650	18650	18650	0
185	20241125	180300	417101380	18650	18650	18650	18650	0
186	20241125	180200	417101380	18650	18650	18650	18650	0
187	20241125	180100	417101380	18650	18650	18650	18650	0
188	20241125	180000	417101380	18650	18650	18650	18650	0
189	20241125	175900	417101380	18650	18650	18650	18650	0
190	20241125	175800	417101380	18650	18650	18650	18650	0
191	20241125	175700	417101380	18650	18650	18650	18650	0
192	20241125	175600	417101380	18650	18650	18650	18650	0
193	20241125	175500	417101380	18650	18650	18650	18650	0
194	20241125	175400	417101380	18650	18650	18650	18650	0
195	20241125	175300	417101380	18650	18650	18650	18650	0
196	20241125	175200	417101380	18650	18650	18650	18650	0
197	20241125	175100	417101380	18650	18650	18650	18650	0
198	20241125	175000	417101380	18650	18650	18650	18650	0
199	20241125	174900	417101380	18650	18650	18650	18650	0
200	20241125	174800	417101380	18650	18650	18650	18650	0
201	20241125	174700	417101380	18650	18650	18650	18650	0
202	20241125	174600	417101380	18650	18650	18650	18650	0
203	20241125	174500	417101380	18650	18650	18650	18650	0
204	20241125	174400	417101380	18650	18650	18650	18650	0
205	20241125	174300	417101380	18650	18650	18650	18650	0
206	20241125	174200	417101380	18650	18650	18650	18650	0
207	20241125	174100	417101380	18650	18650	18650	18650	0
208	20241125	174000	417101380	18650	18650	18650	18650	0
209	20241125	173900	417101380	18650	18650	18650	18650	0
210	20241125	173800	417101380	18650	18650	18650	18650	0
211	20241125	173700	417101380	18650	18650	18650	18650	0
212	20241125	173600	417101380	18650	18650	18650	18650	2384
213	20241125	173500	417101380	18650	18650	18650	18650	0
214	20241125	173400	417101380	18650	18650	18650	18650	0
215	20241125	173300	417101380	18650	18650	18650	18650	0
216	20241125	173200	417101380	18650	18650	18650	18650	0
217	20241125	173100	417101380	18650	18650	18650	18650	0
218	20241125	173000	417101380	18650	18650	18650	18650	0
219	20241125	172900	417101380	18650	18650	18650	18650	0
220	20241125	172800	417101380	18650	18650	18650	18650	0
221	20241125	172700	417101380	18650	18650	18650	18650	0
222	20241125	172600	417101380	18650	18650	18650	18650	0
223	20241125	172500	417101380	18650	18650	18650	18650	0
224	20241125	172400	417101380	18650	18650	18650	18650	0
225	20241125	172300	417101380	18650	18650	18650	18650	0
226	20241125	172200	417101380	18650	18650	18650	18650	0
227	20241125	172100	417101380	18650	18650	18650	18650	0
228	20241125	172000	417101380	18650	18650	18650	18650	0
229	20241125	171900	417101380	18650	18650	18650	18650	0
230	20241125	171800	417101380	18650	18650	18650	18650	0
231	20241125	171700	417101380	18650	18650	18650	18650	0
232	20241125	171600	417101380	18650	18650	18650	18650	0
233	20241125	171500	417101380	18650	18650	18650	18650	0
234	20241125	171400	417101380	18650	18650	18650	18650	0
235	20241125	171300	417101380	18650	18650	18650	18650	0
236	20241125	171200	417101380	18650	18650	18650	18650	0
237	20241125	171100	417101380	18650	18650	18650	18650	0
238	20241125	171000	417101380	18650	18650	18650	18650	0
239	20241125	170900	417101380	18650	18650	18650	18650	0
240	20241125	170800	417101380	18650	18650	18650	18650	0
241	20241125	170700	417101380	18650	18650	18650	18650	0
242	20241125	170600	417101380	18650	18650	18650	18650	2384
243	20241125	170500	417101380	18650	18650	18650	18650	0
244	20241125	170400	417101380	18650	18650	18650	18650	0
245	20241125	170300	417101380	18650	18650	18650	18650	0
246	20241125	170200	417101380	18650	18650	18650	18650	0
247	20241125	170100	417101380	18650	18650	18650	18650	0
248	20241125	170000	417101380	18650	18650	18650	18650	0
249	20241125	165900	417101380	18650	18650	18650	18650	0
250	20241125	165800	417101380	18650	18650	18650	18650	0
251	20241125	165700	417101380	18650	18650	18650	18650	0
252	20241125	165600	417101380	18650	18650	18650	18650	0
253	20241125	165500	417101380	18650	18650	18650	18650	0
254	20241125	165400	417101380	18650	18650	18650	18650	0
255	20241125	165300	417101380	18650	18650	18650	18650	0
256	20241125	165200	417101380	18650	18650	18650	18650	0
257	20241125	165100	417101380	18650	18650	18650	18650	0
258	20241125	165000	417101380	18650	18650	18650	18650	0
259	20241125	164900	417101380	18650	18650	18650	18650	0
260	20241125	164800	417101380	18650	18650	18650	18650	0
261	20241125	164700	417101380	18650	18650	18650	18650	0
262	20241125	164600	417101380	18650	18650	18650	18650	0
263	20241125	164500	417101380	18650	18650	18650	18650	0
264	20241125	164400	417101380	18650	18650	18650	18650	0
265	20241125	164300	417101380	18650	18650	18650	18650	0
266	20241125	164200	417101380	18650	18650	18650	18650	0
267	20241125	164100	417101380	18650	18650	18650	18650	0
268	20241125	164000	417101380	18650	18650	18650	18650	0
269	20241125	163900	417101380	18650	18650	18650	18650	0
270	20241125	163800	417101380	18650	18650	18650	18650	0
271	20241125	163700	417101380	18650	18650	18650	18650	0
272	20241125	163600	417101380	18650	18650	18650	18650	2384
273	20241125	163500	417101380	18650	18650	18650	18650	0
274	20241125	163400	417101380	18650	18650	18650	18650	0
275	20241125	163300	417101380	18650	18650	18650	18650	0
276	20241125	163200	417101380	18650	18650	18650	18650	0
277	20241125	163100	417101380	18650	18650	18650	18650	0
278	20241125	163000	417101380	18650	18650	18650	18650	0
279	20241125	162900	417101380	18650	18650	18650	18650	0
280	20241125	162800	417101380	18650	18650	18650	18650	0
281	20241125	162700	417101380	18650	18650	18650	18650	0
282	20241125	162600	417101380	18650	18650	18650	18650	0
283	20241125	162500	417101380	18650	18650	18650	18650	0
284	20241125	162400	417101380	18650	18650	18650	18650	0
285	20241125	162300	417101380	18650	18650	18650	18650	0
286	20241125	162200	417101380	18650	18650	18650	18650	0
287	20241125	162100	417101380	18650	18650	18650	18650	0
288	20241125	162000	417101380	18650	18650	18650	18650	0
289	20241125	161900	417101380	18650	18650	18650	18650	0
290	20241125	161800	417101380	18650	18650	18650	18650	0
291	20241125	161700	417101380	18650	18650	18650	18650	0
292	20241125	161600	417101380	18650	18650	18650	18650	0
293	20241125	161500	417101380	18650	18650	18650	18650	0
294	20241125	161400	417101380	18650	18650	18650	18650	0
295	20241125	161300	417101380	18650	18650	18650	18650	0
296	20241125	161200	417101380	18650	18650	18650	18650	0
297	20241125	161100	417101380	18650	18650	18650	18650	0
298	20241125	161000	417101380	18650	18650	18650	18650	0
299	20241125	160900	417101380	18650	18650	18650	18650	0
300	20241125	160800	417101380	18650	18650	18650	18650	0
301	20241125	160700	417101380	18650	18650	18650	18650	0
302	20241125	160600	417101380	18650	18650	18650	18650	2384
303	20241125	160500	417101380	18650	18650	18650	18650	0
304	20241125	160400	417101380	18650	18650	18650	18650	0
305	20241125	160300	417101380	18650	18650	18650	18650	0
306	20241125	160200	417101380	18650	18650	18650	18650	0
307	20241125	160100	417101380	18650	18650	18650	18650	0
308	20241125	160000	417101380	18650	18650	18650	18650	0
309	20241125	155900	417101380	18650	18650	18650	18650	0
310	20241125	155800	417101380	18650	18650	18650	18650	0
311	20241125	155700	417101380	18650	18650	18650	18650	0
312	20241125	155600	417101380	18650	18650	18650	18650	0
313	20241125	155500	417101380	18650	18650	18650	18650	0
314	20241125	155400	417101380	18650	18650	18650	18650	0
315	20241125	155300	417101380	18650	18650	18650	18650	0
316	20241125	155200	417101380	18650	18650	18650	18650	0
317	20241125	155100	417101380	18650	18650	18650	18650	0
318	20241125	155000	417101380	18650	18650	18650	18650	0
319	20241125	154900	417101380	18650	18650	18650	18650	0
320	20241125	154800	417101380	18650	18650	18650	18650	0
321	20241125	154700	417101380	18650	18650	18650	18650	0
322	20241125	154600	417101380	18650	18650	18650	18650	0
323	20241125	154500	417101380	18650	18650	18650	18650	0
324	20241125	154400	417101380	18650	18650	18650	18650	0
325	20241125	154300	417101380	18650	18650	18650	18650	0
326	20241125	154200	417101380	18650	18650	18650	18650	0
327	20241125	154100	417101380	18650	18650	18650	18650	0
328	20241125	154000	417101380	18650	18650	18650	18650	0
329	20241125	153900	417101380	18650	18650	18650	18650	0
330	20241125	153800	417101380	18650	18650	18650	18650	0
331	20241125	153700	417101380	18650	18650	18650	18650	0
332	20241125	153600	417101380	18650	18650	18650	18650	2384
333	20241125	153500	417101380	18650	18650	18650	18650	0
334	20241125	153400	417101380	18650	18650	18650	18650	0
335	20241125	153300	417101380	18650	18650	18650	18650	0
336	20241125	153200	417101380	18650	18650	18650	18650	0
337	20241125	153100	417101380	18650	18650	18650	18650	0
338	20241125	153000	417101380	18650	18650	18650	18650	2384
339	20241125	152900	372639780	18550	18550	18550	18550	0
340	20241125	152800	372639780	18550	18550	18550	18550	0
341	20241125	152700	372639780	18550	18550	18550	18550	0
342	20241125	152600	372639780	18550	18550	18550	18550	0
343	20241125	152500	372639780	18550	18550	18550	18550	0
344	20241125	152400	372639780	18550	18550	18550	18550	0
345	20241125	152300	372639780	18550	18550	18550	18550	0
346	20241125	152200	372639780	18550	18550	18550	18550	0
347	20241125	152100	372639780	18550	18550	18550	18550	0
348	20241125	152000	372639780	18550	18550	18550	18550	0
349	20241125	151900	372639780	18550	18550	18590	18550	45
350	20241125	151800	371804750	18550	18600	18600	18540	34
351	20241125	151700	371173330	18560	18540	18600	18530	38
352	20241125	151600	370467740	18540	18540	18540	18540	9
353	20241125	151500	370300880	18540	18540	18540	18530	8
354	20241125	151400	370152580	18530	18570	18570	18500	224
355	20241125	151300	366000550	18560	18550	18570	18550	11
356	20241125	151200	365796350	18550	18550	18550	18550	42
357	20241125	151100	365017250	18560	18550	18570	18550	34
358	20241125	151000	364386290	18560	18560	18560	18560	12
359	20241125	150900	364163570	18570	18570	18570	18570	1
360	20241125	150800	364145000	18560	18560	18560	18550	29
361	20241125	150700	363606820	18560	18560	18560	18550	13
362	20241125	150600	363365550	18560	18560	18560	18550	20
363	20241125	150500	362994390	18560	18550	18560	18550	4
364	20241125	150400	362920170	18560	18570	18570	18560	6
365	20241125	150300	362808790	18580	18560	18580	18560	18
366	20241125	150200	362474670	18560	18560	18560	18560	2
367	20241125	150100	362437550	18550	18560	18560	18550	13
368	20241125	150000	362196310	18570	18570	18580	18550	338
369	20241125	145900	355920250	18560	18560	18560	18550	26
370	20241125	145800	355437730	18560	18560	18570	18550	199
371	20241125	145700	351745990	18560	18540	18560	18540	58
372	20241125	145600	350670420	18530	18490	18530	18480	210
373	20241125	145500	346784570	18490	18500	18510	18490	12
374	20241125	145400	346562580	18490	18490	18500	18490	7
375	20241125	145300	346433130	18480	18520	18520	18480	11
376	20241125	145200	346229700	18500	18500	18500	18480	37
377	20241125	145100	345545560	18490	18520	18520	18490	9
378	20241125	145000	345379020	18490	18510	18520	18490	34
379	20241125	144900	344749840	18500	18500	18510	18500	16
380	20241125	144800	344453740	18490	18500	18500	18490	40
381	20241125	144700	343713880	18510	18500	18510	18500	2
382	20241125	144600	343676870	18510	18500	18510	18490	10
383	20241125	144500	343491850	18520	18500	18520	18490	6
384	20241125	144400	343380840	18500	18500	18500	18490	5
385	20241125	144300	343288370	18510	18490	18520	18490	20
386	20241125	144200	342918260	18500	18510	18520	18490	655
387	20241125	144100	330800600	18500	18510	18510	18500	72
388	20241125	144000	329467980	18520	18520	18520	18500	55
389	20241125	143900	328449960	18510	18520	18520	18510	13
390	20241125	143800	328209280	18510	18510	18510	18510	3
391	20241125	143700	328153750	18540	18520	18540	18510	32
392	20241125	143600	327561110	18520	18570	18570	18510	224
393	20241125	143500	323409340	18560	18590	18590	18560	53
394	20241125	143400	322425110	18600	18600	18600	18590	51
395	20241125	143300	321476970	18590	18590	18600	18590	28
396	20241125	143200	320956420	18600	18590	18600	18590	11
397	20241125	143100	320751870	18600	18600	18600	18590	10
398	20241125	143000	320565910	18590	18600	18600	18590	8
399	20241125	142900	320417140	18590	18600	18600	18590	9
400	20241125	142800	320249770	18590	18600	18600	18590	11
401	20241125	142700	320045220	18600	18590	18600	18590	42
402	20241125	142600	319264130	18600	18590	18600	18590	21
403	20241125	142500	318873650	18590	18600	18600	18590	40
404	20241125	142400	318130030	18590	18590	18590	18590	5
405	20241125	142300	318037080	18600	18600	18600	18590	13
406	20241125	142200	317795350	18600	18600	18600	18590	12
407	20241125	142100	317572200	18600	18590	18600	18590	5
408	20241125	142000	317479230	18600	18590	18600	18590	7
409	20241125	141900	317349060	18590	18590	18600	18590	43
410	20241125	141800	316549560	18600	18590	18600	18590	6
411	20241125	141700	316438000	18590	18590	18590	18580	14
412	20241125	141600	316177760	18580	18590	18590	18580	7
413	20241125	141500	316047660	18590	18580	18590	18570	8
414	20241125	141400	315899030	18580	18580	18580	18570	9
415	20241125	141300	315731860	18570	18570	18570	18570	12
416	20241125	141200	315509020	18580	18580	18590	18570	20
417	20241125	141100	315137420	18590	18580	18590	18580	44
418	20241125	141000	314319800	18570	18600	18600	18570	230
419	20241125	140900	310044300	18600	18590	18600	18590	8
420	20241125	140800	309895520	18600	18600	18600	18600	9
421	20241125	140700	309728120	18600	18590	18600	18590	8
422	20241125	140600	309579340	18600	18600	18600	18600	8
423	20241125	140500	309430540	18600	18590	18600	18590	6
424	20241125	140400	309318960	18600	18600	18600	18590	9
425	20241125	140300	309151570	18600	18600	18600	18590	10
426	20241125	140200	308965590	18590	18600	18600	18590	14
427	20241125	140100	308705260	18600	18600	18600	18590	5
428	20241125	140000	308612270	18600	18600	18600	18600	6
429	20241125	135900	308500670	18600	18600	18600	18590	8
430	20241125	135800	308351890	18600	18600	18600	18600	3
431	20241125	135700	308296090	18600	18600	18600	18590	8
432	20241125	135600	308147310	18600	18600	18600	18590	24
433	20241125	135500	307701080	18590	18600	18600	18590	8
434	20241125	135400	307552300	18600	18600	18600	18600	13
435	20241125	135300	307310500	18600	18600	18600	18590	13
436	20241125	135200	307068720	18600	18590	18600	18590	5
437	20241125	135100	306975730	18600	18600	18600	18600	4
438	20241125	135000	306901330	18600	18590	18600	18590	15
439	20241125	134900	306622350	18600	18600	18600	18590	30
440	20241125	134800	306064590	18590	18600	18600	18590	4
441	20241125	134700	305990210	18600	18600	18600	18600	3
442	20241125	134600	305934410	18590	18600	18600	18590	6
443	20241125	134500	305822830	18600	18600	18600	18590	5
444	20241125	134400	305729840	18600	18600	18600	18590	27
445	20241125	134300	305227880	18600	18600	18600	18600	4
446	20241125	134200	305153480	18600	18600	18600	18590	27
447	20241125	134100	304651510	18600	18600	18610	18600	25
448	20241125	134000	304186490	18600	18610	18610	18600	54
449	20241125	133900	303182070	18610	18610	18610	18610	6
450	20241125	133800	303070410	18600	18600	18610	18600	13
451	20241125	133700	302828570	18600	18600	18600	18600	4
452	20241125	133600	302754170	18610	18600	18610	18600	11
453	20241125	133500	302549550	18600	18590	18600	18590	8
454	20241125	133400	302400770	18600	18590	18600	18590	36
455	20241125	133300	301731480	18600	18610	18610	18600	20
456	20241125	133200	301359360	18610	18620	18620	18610	140
457	20241125	133100	298753800	18620	18620	18630	18610	66
458	20241125	133000	297524800	18620	18620	18620	18620	4
459	20241125	132900	297450320	18610	18620	18620	18610	4
460	20241125	132800	297375860	18620	18620	18620	18620	0
461	20241125	132700	297375860	18620	18610	18620	18610	9
462	20241125	132600	297208330	18620	18620	18620	18610	6
463	20241125	132500	297096620	18620	18620	18620	18610	8
464	20241125	132400	296947700	18620	18620	18620	18620	2
465	20241125	132300	296910460	18610	18610	18620	18610	19
466	20241125	132200	296556830	18600	18600	18600	18600	23
467	20241125	132100	296129030	18600	18600	18600	18600	7
468	20241125	132000	295998830	18600	18600	18600	18600	5
469	20241125	131900	295905830	18610	18610	18610	18610	0
470	20241125	131800	295905830	18610	18620	18620	18590	5
471	20241125	131700	295812770	18620	18620	18630	18570	127
472	20241125	131600	293449710	18630	18630	18630	18620	9
473	20241125	131500	293282060	18630	18640	18640	18630	26
474	20241125	131400	292797630	18640	18630	18640	18630	161
475	20241125	131300	289798170	18640	18640	18640	18640	2
476	20241125	131200	289760890	18630	18620	18630	18620	171
477	20241125	131100	286575400	18620	18600	18620	18600	39
478	20241125	131000	285849940	18600	18600	18600	18590	15
479	20241125	130900	285570960	18600	18600	18600	18600	6
480	20241125	130800	285459360	18600	18600	18600	18590	8
481	20241125	130700	285310580	18590	18590	18590	18590	28
482	20241125	130600	284790060	18580	18570	18590	18570	174
483	20241125	130500	281558030	18570	18570	18570	18570	5
484	20241125	130400	281465180	18560	18570	18570	18560	4
485	20241125	130300	281390920	18560	18550	18570	18550	12
486	20241125	130200	281168200	18560	18560	18560	18560	2
487	20241125	130100	281131080	18560	18560	18560	18550	19
488	20241125	130000	280778580	18560	18560	18560	18560	0
489	20241125	125900	280778580	18560	18560	18560	18550	15
490	20241125	125800	280500280	18560	18550	18560	18550	14
491	20241125	125700	280240570	18550	18560	18560	18550	92
492	20241125	125600	278533920	18560	18560	18560	18560	6
493	20241125	125500	278422560	18550	18560	18560	18550	34
494	20241125	125400	277791540	18560	18560	18560	18560	86
495	20241125	125300	276195380	18550	18560	18560	18550	7
496	20241125	125200	276065470	18560	18550	18560	18550	14
497	20241125	125100	275805730	18560	18560	18560	18550	13
498	20241125	125000	275564470	18560	18560	18560	18560	7
499	20241125	124900	275434550	18550	18560	18560	18550	8
500	20241125	124800	275286090	18560	18550	18570	18550	12
501	20241125	124700	275063370	18570	18570	18570	18570	1
502	20241125	124600	275044800	18560	18550	18560	18550	61
503	20241125	124500	273912680	18560	18560	18560	18560	6
504	20241125	124400	273801320	18550	18550	18550	18550	1
505	20241125	124300	273782770	18560	18560	18560	18560	9
506	20241125	124200	273615730	18560	18560	18560	18550	6
507	20241125	124100	273504390	18560	18560	18560	18560	0
508	20241125	124000	273504390	18560	18560	18560	18560	58
509	20241125	123900	272427910	18570	18560	18570	18560	76
510	20241125	123800	271017020	18560	18560	18560	18560	2
511	20241125	123700	270979900	18570	18570	18570	18570	10
512	20241125	123600	270794200	18560	18570	18570	18560	3
513	20241125	123500	270738510	18570	18570	18570	18570	21
514	20241125	123400	270348540	18560	18570	18570	18560	3
515	20241125	123300	270292840	18560	18560	18560	18560	135
516	20241125	123200	267787240	18560	18560	18560	18550	108
517	20241125	123100	265782820	18560	18550	18560	18550	8
518	20241125	123000	265634360	18560	18560	18560	18560	4
519	20241125	122900	265560120	18560	18550	18560	18550	8
520	20241125	122800	265411660	18560	18560	18560	18550	93
521	20241125	122700	263686450	18550	18550	18550	18550	2
522	20241125	122600	263649350	18570	18560	18570	18560	50
523	20241125	122500	262721320	18560	18560	18560	18550	6
524	20241125	122400	262609970	18560	18560	18560	18560	2
525	20241125	122300	262572850	18550	18560	18560	18550	20
526	20241125	122200	262201790	18570	18560	18570	18560	8
527	20241125	122100	262053300	18550	18550	18550	18550	2
528	20241125	122000	262016200	18560	18560	18570	18560	40
529	20241125	121900	261273750	18570	18560	18570	18550	65
530	20241125	121800	260067340	18570	18560	18570	18560	18
531	20241125	121700	259733220	18570	18570	18570	18560	22
532	20241125	121600	259324710	18570	18560	18570	18560	88
533	20241125	121500	257690580	18560	18560	18570	18560	5
534	20241125	121400	257597770	18560	18560	18570	18560	7
535	20241125	121300	257467830	18560	18570	18570	18560	27
536	20241125	121200	256966470	18560	18560	18570	18550	165
537	20241125	121100	253904210	18570	18560	18570	18560	7
538	20241125	121000	253774250	18570	18560	18570	18560	27
539	20241125	120900	253273110	18570	18570	18570	18570	7
540	20241125	120800	253143120	18570	18570	18570	18560	9
541	20241125	120700	252976020	18560	18570	18570	18560	3
542	20241125	120600	252920320	18570	18570	18570	18560	7
543	20241125	120500	252790340	18560	18560	18560	18560	7
544	20241125	120400	252660420	18570	18560	18570	18560	3
545	20241125	120300	252604730	18570	18560	18570	18560	20
546	20241125	120200	252233490	18560	18560	18570	18560	11
547	20241125	120100	252029310	18570	18570	18570	18560	11
548	20241125	120000	251825060	18560	18570	18570	18560	10
549	20241125	115900	251639390	18560	18560	18570	18560	83
550	20241125	115800	250098620	18570	18570	18570	18570	6
551	20241125	115700	249987200	18570	18570	18570	18560	6
552	20241125	115600	249875800	18560	18570	18570	18560	19
553	20241125	115500	249523140	18570	18560	18570	18560	7
554	20241125	115400	249393180	18570	18570	18570	18560	8
555	20241125	115300	249244650	18560	18560	18570	18560	9
556	20241125	115200	249077560	18570	18570	18570	18560	10
557	20241125	115100	248891900	18560	18570	18570	18560	13
558	20241125	115000	248650520	18560	18570	18570	18560	6
559	20241125	114900	248539130	18560	18570	18570	18560	8
560	20241125	114800	248390600	18560	18560	18570	18560	10
561	20241125	114700	248204980	18560	18560	18560	18550	29
562	20241125	114600	247666750	18560	18560	18570	18560	4
563	20241125	114500	247592490	18560	18560	18570	18560	8
564	20241125	114400	247443980	18570	18550	18570	18550	29
565	20241125	114300	246905910	18540	18550	18550	18540	7
566	20241125	114200	246776080	18540	18540	18540	18540	2
567	20241125	114100	246739000	18550	18540	18550	18540	18
568	20241125	114000	246405240	18540	18530	18540	18530	10
569	20241125	113900	246219860	18540	18540	18540	18540	14
570	20241125	113800	245960300	18540	18530	18540	18530	8
571	20241125	113700	245811990	18540	18540	18540	18540	6
572	20241125	113600	245700750	18540	18530	18540	18530	6
573	20241125	113500	245589550	18540	18530	18540	18530	76
574	20241125	113400	244181180	18530	18540	18540	18530	3
575	20241125	113300	244125580	18540	18550	18550	18530	307
576	20241125	113200	238433760	18550	18570	18570	18550	29
577	20241125	113100	237895380	18580	18580	18580	18580	5
578	20241125	113000	237802480	18580	18580	18580	18570	10
579	20241125	112900	237616730	18570	18580	18580	18570	3
580	20241125	112800	237561000	18570	18580	18590	18570	10
581	20241125	112700	237375180	18590	18580	18590	18580	8
582	20241125	112600	237226470	18580	18610	18650	18580	346
583	20241125	112500	230784000	18560	18540	18650	18540	765
584	20241125	112400	216561810	18550	18550	18550	18550	6
585	20241125	112300	216450510	18550	18540	18550	18540	9
586	20241125	112200	216283580	18550	18540	18550	18540	8
587	20241125	112100	216135240	18540	18540	18540	18530	12
588	20241125	112000	215912790	18550	18560	18560	18550	143
589	20241125	111900	213260110	18560	18540	18560	18540	18
590	20241125	111800	212926220	18540	18540	18560	18540	43
591	20241125	111700	212128440	18540	18560	18570	18540	354
592	20241125	111600	205563680	18560	18560	18560	18560	4
593	20241125	111500	205489440	18560	18570	18570	18560	22
594	20241125	111400	205080950	18560	18560	18560	18560	19
595	20241125	111300	204728310	18560	18610	18610	18550	744
596	20241125	111200	190915080	18610	18610	18610	18610	7
597	20241125	111100	190784810	18620	18610	18620	18610	53
598	20241125	111000	189798450	18620	18610	18620	18610	4
599	20241125	110900	189723980	18620	18620	18620	18620	13
600	20241125	110800	189481920	18620	18620	18620	18610	8
601	20241125	110700	189332980	18620	18620	18620	18610	12
602	20241125	110600	189109560	18620	18610	18620	18610	11
603	20241125	110500	188904760	18620	18610	18620	18610	25
604	20241125	110400	188439420	18620	18610	18620	18610	15
605	20241125	110300	188160240	18620	18620	18620	18620	7
606	20241125	110200	188029900	18620	18620	18620	18610	5
607	20241125	110100	187936830	18620	18620	18620	18610	14
608	20241125	110000	187676160	18620	18650	18650	18620	26
609	20241125	105900	187191530	18650	18640	18650	18630	61
610	20241125	105800	186054450	18630	18630	18640	18620	20
611	20241125	105700	185681800	18590	18620	18620	18580	204
612	20241125	105600	181889390	18640	18640	18650	18570	190
613	20241125	105500	178348770	18650	18640	18650	18640	113
614	20241125	105400	176241330	18650	18650	18650	18640	69
615	20241125	105300	174954510	18650	18640	18650	18620	11
616	20241125	105200	174749450	18670	18600	18670	18600	408
617	20241125	105100	167155960	18600	18560	18600	18560	882
618	20241125	105000	150774450	18560	18560	18560	18550	21
619	20241125	104900	150384700	18540	18560	18560	18540	26
620	20241125	104800	149902280	18550	18550	18550	18550	28
621	20241125	104700	149382880	18550	18550	18550	18550	204
622	20241125	104600	145598680	18550	18550	18550	18540	8
623	20241125	104500	145450290	18540	18550	18550	18540	12
624	20241125	104400	145227730	18550	18550	18550	18540	11
625	20241125	104300	145023760	18550	18550	18550	18540	39
626	20241125	104200	144300650	18550	18550	18550	18550	11
627	20241125	104100	144096600	18560	18550	18560	18550	88
628	20241125	104000	142463770	18550	18540	18560	18540	111
629	20241125	103900	140405290	18540	18540	18560	18540	160
630	20241125	103800	137436930	18550	18540	18550	18540	81
631	20241125	103700	135935040	18540	18530	18540	18530	69
632	20241125	103600	134655900	18530	18530	18540	18530	22
633	20241125	103500	134248200	18540	18540	18540	18530	21
634	20241125	103400	133858980	18530	18510	18540	18510	46
635	20241125	103300	133006640	18530	18510	18530	18510	7
636	20241125	103200	132877040	18520	18520	18520	18480	30
637	20241125	103100	132322240	18520	18540	18540	18520	29
638	20241125	103000	131784840	18540	18540	18550	18540	42
639	20241125	102900	131006150	18550	18550	18550	18550	2
640	20241125	102800	130969050	18540	18540	18540	18530	16
641	20241125	102700	130672430	18530	18520	18550	18520	31
642	20241125	102600	130097840	18520	18530	18530	18520	6
643	20241125	102500	129986710	18530	18520	18540	18520	11
644	20241125	102400	129782910	18520	18560	18560	18520	14
645	20241125	102300	129523220	18550	18550	18560	18550	10
646	20241125	102200	129337710	18550	18550	18560	18550	10
647	20241125	102100	129152200	18550	18550	18550	18510	48
648	20241125	102000	128262440	18560	18560	18560	18560	24
649	20241125	101900	127817000	18560	18560	18570	18560	16
650	20241125	101800	127520020	18560	18560	18560	18560	23
651	20241125	101700	127093140	18560	18570	18570	18560	3
652	20241125	101600	127037440	18570	18520	18580	18520	77
653	20241125	101500	125607940	18520	18500	18520	18500	8
654	20241125	101400	125459850	18490	18520	18550	18490	37
655	20241125	101300	124774100	18540	18490	18570	18480	886
656	20241125	101200	108359640	18510	18500	18570	18490	118
657	20241125	101100	106172130	18490	18500	18500	18490	57
658	20241125	101000	105118080	18500	18500	18500	18500	2
659	20241125	100900	105081080	18490	18480	18490	18480	46
660	20241125	100800	104230790	18480	18480	18480	18480	5
661	20241125	100700	104138390	18470	18470	18470	18460	75
662	20241125	100600	102753190	18470	18450	18470	18450	63
663	20241125	100500	101590250	18460	18450	18460	18450	25
664	20241125	100400	101128930	18450	18440	18460	18440	31
665	20241125	100300	100556820	18450	18460	18460	18450	15
666	20241125	100200	100280060	18460	18450	18470	18450	170
667	20241125	100100	97141860	18450	18450	18460	18450	4
668	20241125	100000	97068050	18470	18460	18470	18450	23
669	20241125	095900	96643420	18460	18460	18470	18460	8
670	20241125	095800	96495720	18460	18450	18470	18450	139
671	20241125	095700	93929820	18450	18450	18460	18450	185
672	20241125	095600	90516030	18450	18440	18450	18440	115
673	20241125	095500	88394970	18420	18390	18450	18390	1000
674	20241125	095400	69976380	18390	18400	18400	18390	3
675	20241125	095300	69921200	18410	18400	18410	18400	208
676	20241125	095200	66093970	18390	18390	18390	18390	1
677	20241125	095100	66075580	18400	18400	18400	18400	11
678	20241125	095000	65873180	18390	18400	18400	18390	4
679	20241125	094900	65799600	18400	18390	18400	18390	12
680	20241125	094800	65578820	18400	18400	18400	18400	81
681	20241125	094700	64088420	18400	18390	18400	18390	11
682	20241125	094600	63886040	18400	18400	18400	18400	0
683	20241125	094500	63886040	18400	18390	18400	18390	12
684	20241125	094400	63665260	18390	18390	18390	18390	49
685	20241125	094300	62764150	18390	18390	18390	18390	1
686	20241125	094200	62745760	18400	18400	18400	18400	4
687	20241125	094100	62672160	18400	18410	18410	18400	36
688	20241125	094000	62009740	18410	18410	18410	18410	3
689	20241125	093900	61954510	18400	18410	18420	18400	145
690	20241125	093800	59285090	18420	18420	18420	18420	2
691	20241125	093700	59248250	18410	18430	18430	18410	99
692	20241125	093600	57424710	18430	18430	18430	18430	3
693	20241125	093500	57369420	18430	18410	18430	18410	83
694	20241125	093400	55840480	18420	18410	18420	18410	14
695	20241125	093300	55582710	18400	18400	18400	18400	1
696	20241125	093200	55564310	18410	18400	18410	18400	8
697	20241125	093100	55417060	18420	18410	18420	18410	12
698	20241125	093000	55196120	18400	18400	18400	18400	2
699	20241125	092900	55159320	18400	18400	18400	18400	54
700	20241125	092800	54165720	18420	18410	18420	18400	12
701	20241125	092700	53944820	18400	18400	18400	18400	0
702	20241125	092600	53944820	18400	18400	18410	18400	64
703	20241125	092500	52767140	18400	18400	18400	18400	0
704	20241125	092400	52767140	18400	18390	18400	18390	14
705	20241125	092300	52509550	18390	18410	18410	18390	18
706	20241125	092200	52178230	18410	18420	18420	18410	3
707	20241125	092100	52122990	18430	18420	18430	18410	486
708	20241125	092000	43169000	18420	18430	18430	18420	49
709	20241125	091900	42266010	18430	18410	18430	18410	121
710	20241125	091800	40036050	18410	18410	18430	18410	9
711	20241125	091700	39870310	18420	18410	18420	18410	6
712	20241125	091600	39759840	18420	18410	18460	18410	79
713	20241125	091500	38302810	18430	18390	18460	18390	497
714	20241125	091400	29147610	18390	18340	18390	18340	159
715	20241125	091300	26229810	18330	18330	18350	18330	17
716	20241125	091200	25918090	18340	18340	18350	18320	30
717	20241125	091100	25368240	18340	18330	18360	18330	19
718	20241125	091000	25019730	18350	18330	18360	18320	15
719	20241125	090900	24744680	18360	18400	18400	18310	51
720	20241125	090800	23808790	18400	18400	18400	18400	2
721	20241125	090700	23771990	18400	18450	18460	18400	34
722	20241125	090600	23144770	18460	18470	18470	18400	33
723	20241125	090500	22535700	18470	18430	18470	18430	57
724	20241125	090400	21484070	18450	18450	18450	18450	11
725	20241125	090300	21281120	18470	18450	18470	18450	40
726	20241125	090200	20543100	18520	18500	18520	18500	218
727	20241125	090100	16509960	18530	18440	18600	18440	581
728	20241125	090000	5760320	18450	18270	18450	18270	315