KissMeData/049070/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192900	749689510	18800	18800	18800	18800	939
3	20241121	192800	749689510	18800	18800	18800	18800	0
4	20241121	192700	749689510	18800	18800	18800	18800	0
5	20241121	192600	749689510	18800	18800	18800	18800	0
6	20241121	192500	749689510	18800	18800	18800	18800	0
7	20241121	192400	749689510	18800	18800	18800	18800	0
8	20241121	192300	749689510	18800	18800	18800	18800	0
9	20241121	192200	749689510	18800	18800	18800	18800	0
10	20241121	192100	749689510	18800	18800	18800	18800	0
11	20241121	192000	749689510	18800	18800	18800	18800	0
12	20241121	191900	749689510	18800	18800	18800	18800	0
13	20241121	191800	749689510	18800	18800	18800	18800	0
14	20241121	191700	749689510	18800	18800	18800	18800	0
15	20241121	191600	749689510	18800	18800	18800	18800	0
16	20241121	191500	749689510	18800	18800	18800	18800	0
17	20241121	191400	749689510	18800	18800	18800	18800	0
18	20241121	191300	749689510	18800	18800	18800	18800	0
19	20241121	191200	749689510	18800	18800	18800	18800	0
20	20241121	191100	749689510	18800	18800	18800	18800	0
21	20241121	191000	749689510	18800	18800	18800	18800	0
22	20241121	190900	749689510	18800	18800	18800	18800	0
23	20241121	190800	749689510	18800	18800	18800	18800	0
24	20241121	190700	749689510	18800	18800	18800	18800	0
25	20241121	190600	749689510	18800	18800	18800	18800	0
26	20241121	190500	749689510	18800	18800	18800	18800	0
27	20241121	190400	749689510	18800	18800	18800	18800	0
28	20241121	190300	749689510	18800	18800	18800	18800	0
29	20241121	190200	749689510	18800	18800	18800	18800	0
30	20241121	190100	749689510	18800	18800	18800	18800	0
31	20241121	190000	749689510	18800	18800	18800	18800	0
32	20241121	185900	749689510	18800	18800	18800	18800	939
33	20241121	185800	749689510	18800	18800	18800	18800	0
34	20241121	185700	749689510	18800	18800	18800	18800	0
35	20241121	185600	749689510	18800	18800	18800	18800	0
36	20241121	185500	749689510	18800	18800	18800	18800	0
37	20241121	185400	749689510	18800	18800	18800	18800	0
38	20241121	185300	749689510	18800	18800	18800	18800	0
39	20241121	185200	749689510	18800	18800	18800	18800	0
40	20241121	185100	749689510	18800	18800	18800	18800	0
41	20241121	185000	749689510	18800	18800	18800	18800	0
42	20241121	184900	749689510	18800	18800	18800	18800	0
43	20241121	184800	749689510	18800	18800	18800	18800	0
44	20241121	184700	749689510	18800	18800	18800	18800	0
45	20241121	184600	749689510	18800	18800	18800	18800	0
46	20241121	184500	749689510	18800	18800	18800	18800	0
47	20241121	184400	749689510	18800	18800	18800	18800	0
48	20241121	184300	749689510	18800	18800	18800	18800	0
49	20241121	184200	749689510	18800	18800	18800	18800	0
50	20241121	184100	749689510	18800	18800	18800	18800	0
51	20241121	184000	749689510	18800	18800	18800	18800	0
52	20241121	183900	749689510	18800	18800	18800	18800	0
53	20241121	183800	749689510	18800	18800	18800	18800	0
54	20241121	183700	749689510	18800	18800	18800	18800	0
55	20241121	183600	749689510	18800	18800	18800	18800	0
56	20241121	183500	749689510	18800	18800	18800	18800	0
57	20241121	183400	749689510	18800	18800	18800	18800	0
58	20241121	183300	749689510	18800	18800	18800	18800	0
59	20241121	183200	749689510	18800	18800	18800	18800	0
60	20241121	183100	749689510	18800	18800	18800	18800	0
61	20241121	183000	749689510	18800	18800	18800	18800	0
62	20241121	182900	749689510	18800	18800	18800	18800	939
63	20241121	182800	749689510	18800	18800	18800	18800	0
64	20241121	182700	749689510	18800	18800	18800	18800	0
65	20241121	182600	749689510	18800	18800	18800	18800	0
66	20241121	182500	749689510	18800	18800	18800	18800	0
67	20241121	182400	749689510	18800	18800	18800	18800	0
68	20241121	182300	749689510	18800	18800	18800	18800	0
69	20241121	182200	749689510	18800	18800	18800	18800	0
70	20241121	182100	749689510	18800	18800	18800	18800	0
71	20241121	182000	749689510	18800	18800	18800	18800	0
72	20241121	181900	749689510	18800	18800	18800	18800	0
73	20241121	181800	749689510	18800	18800	18800	18800	0
74	20241121	181700	749689510	18800	18800	18800	18800	0
75	20241121	181600	749689510	18800	18800	18800	18800	0
76	20241121	181500	749689510	18800	18800	18800	18800	0
77	20241121	181400	749689510	18800	18800	18800	18800	0
78	20241121	181300	749689510	18800	18800	18800	18800	0
79	20241121	181200	749689510	18800	18800	18800	18800	0
80	20241121	181100	749689510	18800	18800	18800	18800	0
81	20241121	181000	749689510	18800	18800	18800	18800	0
82	20241121	180900	749689510	18800	18800	18800	18800	0
83	20241121	180800	749689510	18800	18800	18800	18800	0
84	20241121	180700	749689510	18800	18800	18800	18800	0
85	20241121	180600	749689510	18800	18800	18800	18800	0
86	20241121	180500	749689510	18800	18800	18800	18800	0
87	20241121	180400	749689510	18800	18800	18800	18800	0
88	20241121	180300	749689510	18800	18800	18800	18800	0
89	20241121	180200	749689510	18800	18800	18800	18800	0
90	20241121	180100	749689510	18800	18800	18800	18800	0
91	20241121	180000	749689510	18800	18800	18800	18800	0
92	20241121	175900	749689510	18800	18800	18800	18800	939
93	20241121	175800	749689510	18800	18800	18800	18800	0
94	20241121	175700	749689510	18800	18800	18800	18800	0
95	20241121	175600	749689510	18800	18800	18800	18800	0
96	20241121	175500	749689510	18800	18800	18800	18800	0
97	20241121	175400	749689510	18800	18800	18800	18800	0
98	20241121	175300	749689510	18800	18800	18800	18800	0
99	20241121	175200	749689510	18800	18800	18800	18800	0
100	20241121	175100	749689510	18800	18800	18800	18800	0
101	20241121	175000	749689510	18800	18800	18800	18800	0
102	20241121	174900	749689510	18800	18800	18800	18800	0
103	20241121	174800	749689510	18800	18800	18800	18800	0
104	20241121	174700	749689510	18800	18800	18800	18800	0
105	20241121	174600	749689510	18800	18800	18800	18800	0
106	20241121	174500	749689510	18800	18800	18800	18800	0
107	20241121	174400	749689510	18800	18800	18800	18800	0
108	20241121	174300	749689510	18800	18800	18800	18800	0
109	20241121	174200	749689510	18800	18800	18800	18800	0
110	20241121	174100	749689510	18800	18800	18800	18800	0
111	20241121	174000	749689510	18800	18800	18800	18800	0
112	20241121	173900	749689510	18800	18800	18800	18800	0
113	20241121	173800	749689510	18800	18800	18800	18800	0
114	20241121	173700	749689510	18800	18800	18800	18800	0
115	20241121	173600	749689510	18800	18800	18800	18800	0
116	20241121	173500	749689510	18800	18800	18800	18800	0
117	20241121	173400	749689510	18800	18800	18800	18800	0
118	20241121	173300	749689510	18800	18800	18800	18800	0
119	20241121	173200	749689510	18800	18800	18800	18800	0
120	20241121	173100	749689510	18800	18800	18800	18800	0
121	20241121	173000	749689510	18800	18800	18800	18800	0
122	20241121	172900	749689510	18800	18800	18800	18800	939
123	20241121	172800	749689510	18800	18800	18800	18800	0
124	20241121	172700	749689510	18800	18800	18800	18800	0
125	20241121	172600	749689510	18800	18800	18800	18800	0
126	20241121	172500	749689510	18800	18800	18800	18800	0
127	20241121	172400	749689510	18800	18800	18800	18800	0
128	20241121	172300	749689510	18800	18800	18800	18800	0
129	20241121	172200	749689510	18800	18800	18800	18800	0
130	20241121	172100	749689510	18800	18800	18800	18800	0
131	20241121	172000	749689510	18800	18800	18800	18800	0
132	20241121	171900	749689510	18800	18800	18800	18800	0
133	20241121	171800	749689510	18800	18800	18800	18800	0
134	20241121	171700	749689510	18800	18800	18800	18800	0
135	20241121	171600	749689510	18800	18800	18800	18800	0
136	20241121	171500	749689510	18800	18800	18800	18800	0
137	20241121	171400	749689510	18800	18800	18800	18800	0
138	20241121	171300	749689510	18800	18800	18800	18800	0
139	20241121	171200	749689510	18800	18800	18800	18800	0
140	20241121	171100	749689510	18800	18800	18800	18800	0
141	20241121	171000	749689510	18800	18800	18800	18800	0
142	20241121	170900	749689510	18800	18800	18800	18800	0
143	20241121	170800	749689510	18800	18800	18800	18800	0
144	20241121	170700	749689510	18800	18800	18800	18800	0
145	20241121	170600	749689510	18800	18800	18800	18800	0
146	20241121	170500	749689510	18800	18800	18800	18800	0
147	20241121	170400	749689510	18800	18800	18800	18800	0
148	20241121	170300	749689510	18800	18800	18800	18800	0
149	20241121	170200	749689510	18800	18800	18800	18800	0
150	20241121	170100	749689510	18800	18800	18800	18800	0
151	20241121	170000	749689510	18800	18800	18800	18800	0
152	20241121	165900	749689510	18800	18800	18800	18800	939
153	20241121	165800	749689510	18800	18800	18800	18800	0
154	20241121	165700	749689510	18800	18800	18800	18800	0
155	20241121	165600	749689510	18800	18800	18800	18800	0
156	20241121	165500	749689510	18800	18800	18800	18800	0
157	20241121	165400	749689510	18800	18800	18800	18800	0
158	20241121	165300	749689510	18800	18800	18800	18800	0
159	20241121	165200	749689510	18800	18800	18800	18800	0
160	20241121	165100	749689510	18800	18800	18800	18800	0
161	20241121	165000	749689510	18800	18800	18800	18800	0
162	20241121	164900	749689510	18800	18800	18800	18800	0
163	20241121	164800	749689510	18800	18800	18800	18800	0
164	20241121	164700	749689510	18800	18800	18800	18800	0
165	20241121	164600	749689510	18800	18800	18800	18800	0
166	20241121	164500	749689510	18800	18800	18800	18800	0
167	20241121	164400	749689510	18800	18800	18800	18800	0
168	20241121	164300	749689510	18800	18800	18800	18800	0
169	20241121	164200	749689510	18800	18800	18800	18800	0
170	20241121	164100	749689510	18800	18800	18800	18800	0
171	20241121	164000	749689510	18800	18800	18800	18800	0
172	20241121	163900	749689510	18800	18800	18800	18800	0
173	20241121	163800	749689510	18800	18800	18800	18800	0
174	20241121	163700	749689510	18800	18800	18800	18800	0
175	20241121	163600	749689510	18800	18800	18800	18800	0
176	20241121	163500	749689510	18800	18800	18800	18800	0
177	20241121	163400	749689510	18800	18800	18800	18800	0
178	20241121	163300	749689510	18800	18800	18800	18800	0
179	20241121	163200	749689510	18800	18800	18800	18800	0
180	20241121	163100	749689510	18800	18800	18800	18800	0
181	20241121	163000	749689510	18800	18800	18800	18800	0
182	20241121	162900	749689510	18800	18800	18800	18800	939
183	20241121	162800	749689510	18800	18800	18800	18800	0
184	20241121	162700	749689510	18800	18800	18800	18800	0
185	20241121	162600	749689510	18800	18800	18800	18800	0
186	20241121	162500	749689510	18800	18800	18800	18800	0
187	20241121	162400	749689510	18800	18800	18800	18800	0
188	20241121	162300	749689510	18800	18800	18800	18800	0
189	20241121	162200	749689510	18800	18800	18800	18800	0
190	20241121	162100	749689510	18800	18800	18800	18800	0
191	20241121	162000	749689510	18800	18800	18800	18800	0
192	20241121	161900	749689510	18800	18800	18800	18800	0
193	20241121	161800	749689510	18800	18800	18800	18800	0
194	20241121	161700	749689510	18800	18800	18800	18800	0
195	20241121	161600	749689510	18800	18800	18800	18800	0
196	20241121	161500	749689510	18800	18800	18800	18800	0
197	20241121	161400	749689510	18800	18800	18800	18800	0
198	20241121	161300	749689510	18800	18800	18800	18800	0
199	20241121	161200	749689510	18800	18800	18800	18800	0
200	20241121	161100	749689510	18800	18800	18800	18800	0
201	20241121	161000	749689510	18800	18800	18800	18800	0
202	20241121	160900	749689510	18800	18800	18800	18800	0
203	20241121	160800	749689510	18800	18800	18800	18800	0
204	20241121	160700	749689510	18800	18800	18800	18800	0
205	20241121	160600	749689510	18800	18800	18800	18800	0
206	20241121	160500	749689510	18800	18800	18800	18800	0
207	20241121	160400	749689510	18800	18800	18800	18800	0
208	20241121	160300	749689510	18800	18800	18800	18800	0
209	20241121	160200	749689510	18800	18800	18800	18800	0
210	20241121	160100	749689510	18800	18800	18800	18800	0
211	20241121	160000	749689510	18800	18800	18800	18800	0
212	20241121	155900	749689510	18800	18800	18800	18800	939
213	20241121	155800	749689510	18800	18800	18800	18800	0
214	20241121	155700	749689510	18800	18800	18800	18800	0
215	20241121	155600	749689510	18800	18800	18800	18800	0
216	20241121	155500	749689510	18800	18800	18800	18800	0
217	20241121	155400	749689510	18800	18800	18800	18800	0
218	20241121	155300	749689510	18800	18800	18800	18800	0
219	20241121	155200	749689510	18800	18800	18800	18800	0
220	20241121	155100	749689510	18800	18800	18800	18800	0
221	20241121	155000	749689510	18800	18800	18800	18800	0
222	20241121	154900	749689510	18800	18800	18800	18800	0
223	20241121	154800	749689510	18800	18800	18800	18800	0
224	20241121	154700	749689510	18800	18800	18800	18800	0
225	20241121	154600	749689510	18800	18800	18800	18800	0
226	20241121	154500	749689510	18800	18800	18800	18800	0
227	20241121	154400	749689510	18800	18800	18800	18800	0
228	20241121	154300	749689510	18800	18800	18800	18800	0
229	20241121	154200	749689510	18800	18800	18800	18800	0
230	20241121	154100	749689510	18800	18800	18800	18800	0
231	20241121	154000	749689510	18800	18800	18800	18800	0
232	20241121	153900	749689510	18800	18800	18800	18800	0
233	20241121	153800	749689510	18800	18800	18800	18800	0
234	20241121	153700	749689510	18800	18800	18800	18800	0
235	20241121	153600	749689510	18800	18800	18800	18800	0
236	20241121	153500	749689510	18800	18800	18800	18800	0
237	20241121	153400	749689510	18800	18800	18800	18800	0
238	20241121	153300	749689510	18800	18800	18800	18800	0
239	20241121	153200	749689510	18800	18800	18800	18800	0
240	20241121	153100	749689510	18800	18800	18800	18800	0
241	20241121	153000	749689510	18800	18800	18800	18800	939
242	20241121	152900	732036310	18790	18790	18790	18790	0
243	20241121	152800	732036310	18790	18790	18790	18790	0
244	20241121	152700	732036310	18790	18790	18790	18790	0
245	20241121	152600	732036310	18790	18790	18790	18790	0
246	20241121	152500	732036310	18790	18790	18790	18790	0
247	20241121	152400	732036310	18790	18790	18790	18790	0
248	20241121	152300	732036310	18790	18790	18790	18790	0
249	20241121	152200	732036310	18790	18790	18790	18790	0
250	20241121	152100	732036310	18790	18790	18790	18790	0
251	20241121	152000	732036310	18790	18790	18790	18790	0
252	20241121	151900	732036310	18790	18740	18790	18740	408
253	20241121	151800	724382100	18730	18730	18730	18730	80
254	20241121	151700	722883700	18730	18730	18730	18700	1030
255	20241121	151600	703615040	18730	18730	18730	18730	170
256	20241121	151500	700430940	18730	18720	18730	18720	221
257	20241121	151400	696292610	18730	18730	18730	18730	101
258	20241121	151300	694400880	18730	18730	18730	18730	146
259	20241121	151200	691666300	18700	18700	18700	18700	100
260	20241121	151100	689796300	18700	18720	18720	18700	325
261	20241121	151000	683718180	18720	18720	18720	18720	133
262	20241121	150900	681228420	18700	18700	18700	18700	0
263	20241121	150800	681228420	18700	18710	18710	18700	146
264	20241121	150700	678498100	18710	18730	18730	18710	165
265	20241121	150600	675408400	18730	18730	18730	18730	135
266	20241121	150500	672879850	18730	18730	18730	18730	11
267	20241121	150400	672673820	18730	18750	18750	18730	198
268	20241121	150300	668962300	18750	18760	18760	18750	82
269	20241121	150200	667424040	18760	18760	18760	18760	7
270	20241121	150100	667292720	18760	18760	18760	18760	77
271	20241121	150000	665848200	18750	18750	18750	18750	0
272	20241121	145900	665848200	18750	18750	18750	18750	60
273	20241121	145800	664723200	18750	18780	18780	18750	484
274	20241121	145700	655636250	18790	18790	18790	18790	0
275	20241121	145600	655636250	18790	18790	18790	18790	53
276	20241121	145500	654640380	18790	18790	18790	18780	295
277	20241121	145400	649098100	18770	18780	18780	18770	309
278	20241121	145300	643296170	18780	18780	18780	18780	0
279	20241121	145200	643296170	18780	18780	18780	18780	35
280	20241121	145100	642638870	18770	18770	18770	18770	0
281	20241121	145000	642638870	18770	18770	18770	18770	7
282	20241121	144900	642507480	18770	18770	18770	18770	1
283	20241121	144800	642488710	18770	18780	18780	18770	128
284	20241121	144700	640085570	18790	18790	18790	18790	9
285	20241121	144600	639916460	18790	18790	18790	18790	348
286	20241121	144500	633377540	18800	18790	18800	18790	66
287	20241121	144400	632137380	18790	18790	18790	18790	0
288	20241121	144300	632137380	18790	18790	18790	18790	2
289	20241121	144200	632099800	18800	18800	18800	18800	0
290	20241121	144100	632099800	18800	18800	18800	18800	41
291	20241121	144000	631329000	18800	18810	18810	18800	212
292	20241121	143900	627343200	18800	18800	18800	18800	20
293	20241121	143800	626967200	18800	18800	18800	18800	101
294	20241121	143700	625068400	18810	18790	18810	18790	128
295	20241121	143600	622662800	18790	18790	18790	18790	0
296	20241121	143500	622662800	18790	18790	18790	18790	1
297	20241121	143400	622644010	18790	18790	18790	18790	109
298	20241121	143300	620595900	18800	18800	18800	18800	20
299	20241121	143200	620219900	18810	18810	18810	18810	98
300	20241121	143100	618376520	18810	18810	18810	18810	81
301	20241121	143000	616852910	18810	18810	18810	18810	329
302	20241121	142900	610664420	18800	18800	18800	18800	25
303	20241121	142800	610194420	18800	18800	18800	18800	1
304	20241121	142700	610175620	18810	18800	18810	18800	236
305	20241121	142600	605736960	18800	18800	18800	18800	50
306	20241121	142500	604796960	18800	18800	18810	18800	108
307	20241121	142400	602766530	18790	18770	18790	18770	209
308	20241121	142300	598841440	18780	18790	18790	18780	74
309	20241121	142200	597451340	18800	18800	18800	18800	211
310	20241121	142100	593484540	18810	18810	18810	18810	0
311	20241121	142000	593484540	18810	18810	18810	18800	104
312	20241121	141900	591528900	18800	18800	18800	18790	131
313	20241121	141800	589066410	18800	18800	18800	18800	76
314	20241121	141700	587637610	18800	18800	18800	18800	1
315	20241121	141600	587618810	18800	18800	18800	18800	73
316	20241121	141500	586246410	18800	18790	18800	18790	127
317	20241121	141400	583859390	18800	18810	18810	18800	204
318	20241121	141300	580024180	18800	18800	18800	18800	53
319	20241121	141200	579027780	18790	18790	18790	18790	0
320	20241121	141100	579027780	18790	18780	18790	18780	151
321	20241121	141000	576191040	18780	18780	18780	18780	108
322	20241121	140900	574162800	18770	18770	18770	18760	111
323	20241121	140800	572079430	18790	18780	18790	18780	89
324	20241121	140700	570407960	18790	18810	18810	18790	177
325	20241121	140600	567080450	18810	18810	18810	18810	0
326	20241121	140500	567080450	18810	18810	18810	18810	56
327	20241121	140400	566027090	18810	18810	18810	18810	35
328	20241121	140300	565368740	18790	18790	18790	18790	0
329	20241121	140200	565368740	18790	18790	18790	18790	0
330	20241121	140100	565368740	18790	18790	18790	18790	0
331	20241121	140000	565368740	18790	18810	18810	18790	193
332	20241121	135900	561739520	18810	18810	18810	18810	35
333	20241121	135800	561081170	18800	18800	18800	18800	0
334	20241121	135700	561081170	18800	18800	18800	18800	0
335	20241121	135600	561081170	18800	18800	18800	18800	34
336	20241121	135500	560441970	18800	18850	18850	18800	245
337	20241121	135400	555830880	18840	18840	18840	18840	122
338	20241121	135300	553532400	18840	18840	18840	18840	0
339	20241121	135200	553532400	18840	18840	18840	18840	0
340	20241121	135100	553532400	18840	18840	18840	18840	0
341	20241121	135000	553532400	18840	18840	18840	18840	17
342	20241121	134900	553212120	18830	18830	18830	18830	0
343	20241121	134800	553212120	18830	18840	18840	18830	40
344	20241121	134700	552458690	18850	18860	18860	18850	66
345	20241121	134600	551214520	18860	18860	18860	18860	19
346	20241121	134500	550856180	18860	18860	18860	18860	34
347	20241121	134400	550214940	18860	18860	18860	18860	48
348	20241121	134300	549309660	18860	18860	18860	18860	128
349	20241121	134200	546895580	18860	18860	18860	18860	220
350	20241121	134100	542746380	18860	18850	18860	18850	21
351	20241121	134000	542350340	18850	18850	18850	18850	0
352	20241121	133900	542350340	18850	18850	18850	18850	54
353	20241121	133800	541332440	18850	18860	18860	18850	33
354	20241121	133700	540710110	18860	18860	18870	18860	214
355	20241121	133600	536673900	18870	18870	18870	18870	20
356	20241121	133500	536296500	18860	18860	18860	18860	0
357	20241121	133400	536296500	18860	18860	18860	18860	4
358	20241121	133300	536221060	18860	18860	18860	18860	54
359	20241121	133200	535202620	18850	18850	18850	18850	42
360	20241121	133100	534410920	18860	18860	18860	18860	44
361	20241121	133000	533581080	18860	18830	18860	18830	110
362	20241121	132900	531509520	18810	18810	18810	18810	0
363	20241121	132800	531509520	18810	18810	18810	18810	14
364	20241121	132700	531246180	18800	18800	18800	18800	0
365	20241121	132600	531246180	18800	18800	18800	18800	0
366	20241121	132500	531246180	18800	18800	18800	18800	0
367	20241121	132400	531246180	18800	18800	18800	18800	0
368	20241121	132300	531246180	18800	18800	18800	18800	0
369	20241121	132200	531246180	18800	18860	18860	18800	2780
370	20241121	132100	478843740	18870	18870	18870	18870	0
371	20241121	132000	478843740	18870	18870	18870	18870	169
372	20241121	131900	475654710	18870	18870	18870	18870	27
373	20241121	131800	475145220	18860	18860	18860	18860	1
374	20241121	131700	475126360	18870	18860	18870	18860	91
375	20241121	131600	473409830	18860	18860	18860	18860	1
376	20241121	131500	473390970	18860	18860	18860	18860	26
377	20241121	131400	472900610	18860	18860	18860	18860	88
378	20241121	131300	471240930	18850	18840	18850	18840	173
379	20241121	131200	467980950	18830	18830	18830	18830	248
380	20241121	131100	463311110	18820	18820	18820	18820	0
381	20241121	131000	463311110	18820	18820	18820	18820	0
382	20241121	130900	463311110	18820	18820	18820	18820	0
383	20241121	130800	463311110	18820	18820	18820	18820	0
384	20241121	130700	463311110	18820	18820	18820	18820	0
385	20241121	130600	463311110	18820	18750	18820	18750	1779
386	20241121	130500	429919110	18740	18740	18740	18740	0
387	20241121	130400	429919110	18740	18740	18740	18740	7
388	20241121	130300	429787930	18730	18730	18730	18720	209
389	20241121	130200	425873830	18740	18740	18740	18740	0
390	20241121	130100	425873830	18740	18740	18740	18740	0
391	20241121	130000	425873830	18740	18740	18740	18740	8
392	20241121	125900	425723910	18740	18750	18750	18740	45
393	20241121	125800	424880480	18740	18740	18740	18740	0
394	20241121	125700	424880480	18740	18740	18740	18740	8
395	20241121	125600	424730560	18740	18740	18740	18740	55
396	20241121	125500	423699860	18750	18750	18750	18750	237
397	20241121	125400	419256110	18750	18750	18750	18750	264
398	20241121	125300	414306110	18740	18750	18750	18740	71
399	20241121	125200	412975310	18750	18750	18750	18750	7
400	20241121	125100	412844060	18750	18750	18750	18750	14
401	20241121	125000	412581560	18750	18750	18750	18750	7
402	20241121	124900	412450310	18750	18750	18750	18750	15
403	20241121	124800	412169060	18750	18750	18750	18750	12
404	20241121	124700	411944060	18750	18740	18750	18740	10
405	20241121	124600	411756610	18740	18740	18740	18740	0
406	20241121	124500	411756610	18740	18740	18740	18740	0
407	20241121	124400	411756610	18740	18750	18750	18740	58
408	20241121	124300	410669480	18750	18750	18750	18750	0
409	20241121	124200	410669480	18750	18760	18760	18750	74
410	20241121	124100	409281920	18760	18760	18760	18760	12
411	20241121	124000	409056800	18760	18760	18760	18760	30
412	20241121	123900	408494000	18760	18760	18760	18760	30
413	20241121	123800	407931200	18760	18760	18760	18760	28
414	20241121	123700	407405920	18760	18760	18760	18760	27
415	20241121	123600	406899400	18760	18760	18760	18760	26
416	20241121	123500	406411640	18760	18760	18760	18760	8
417	20241121	123400	406261560	18750	18760	18760	18750	50
418	20241121	123300	405323760	18760	18760	18760	18760	18
419	20241121	123200	404986080	18760	18770	18770	18750	539
420	20241121	123100	394870840	18770	18770	18770	18770	29
421	20241121	123000	394326510	18760	18760	18760	18760	12
422	20241121	122900	394101390	18770	18770	18770	18770	10
423	20241121	122800	393913690	18760	18760	18760	18760	52
424	20241121	122700	392938170	18760	18760	18760	18760	10
425	20241121	122600	392750570	18760	18750	18760	18740	339
426	20241121	122500	386394380	18750	18750	18750	18750	18
427	20241121	122400	386056880	18750	18740	18750	18740	18
428	20241121	122300	385719460	18740	18740	18740	18740	30
429	20241121	122200	385157260	18730	18730	18730	18730	2
430	20241121	122100	385119800	18730	18730	18730	18730	13
431	20241121	122000	384876310	18730	18730	18730	18730	35
432	20241121	121900	384220760	18730	18730	18730	18730	0
433	20241121	121800	384220760	18730	18730	18730	18730	14
434	20241121	121700	383958540	18730	18730	18730	18730	13
435	20241121	121600	383715050	18730	18730	18730	18730	3
436	20241121	121500	383658860	18730	18730	18730	18730	22
437	20241121	121400	383246800	18730	18720	18730	18720	42
438	20241121	121300	382460540	18730	18730	18740	18730	59
439	20241121	121200	381355460	18730	18710	18730	18710	64
440	20241121	121100	380157510	18720	18700	18720	18700	23
441	20241121	121000	379727390	18700	18710	18710	18700	69
442	20241121	120900	378437070	18710	18710	18710	18690	134
443	20241121	120800	375930130	18690	18690	18690	18690	104
444	20241121	120700	373986370	18720	18720	18720	18720	0
445	20241121	120600	373986370	18720	18690	18720	18690	53
446	20241121	120500	372995770	18690	18690	18690	18690	100
447	20241121	120400	371126770	18700	18720	18720	18700	127
448	20241121	120300	368751330	18700	18700	18700	18700	0
449	20241121	120200	368751330	18700	18670	18700	18670	42
450	20241121	120100	367966650	18740	18740	18740	18740	0
451	20241121	120000	367966650	18740	18680	18740	18600	2651
452	20241121	115900	318594780	18730	18730	18730	18730	1
453	20241121	115800	318576050	18740	18740	18740	18740	2
454	20241121	115700	318538570	18750	18750	18750	18750	0
455	20241121	115600	318538570	18750	18750	18750	18750	0
456	20241121	115500	318538570	18750	18740	18750	18740	70
457	20241121	115400	317226590	18740	18740	18740	18740	0
458	20241121	115300	317226590	18740	18740	18750	18740	39
459	20241121	115200	316495610	18760	18760	18760	18760	0
460	20241121	115100	316495610	18760	18760	18760	18760	1
461	20241121	115000	316476850	18760	18760	18760	18760	0
462	20241121	114900	316476850	18760	18760	18760	18760	0
463	20241121	114800	316476850	18760	18680	18760	18680	41
464	20241121	114700	315709930	18760	18760	18760	18760	0
465	20241121	114600	315709930	18760	18760	18760	18760	8
466	20241121	114500	315559850	18760	18760	18760	18760	16
467	20241121	114400	315259690	18760	18760	18760	18760	0
468	20241121	114300	315259690	18760	18760	18760	18760	17
469	20241121	114200	314940770	18760	18760	18760	18760	17
470	20241121	114100	314621850	18760	18770	18770	18760	80
471	20241121	114000	313120900	18770	18770	18770	18770	22
472	20241121	113900	312707960	18760	18770	18770	18760	147
473	20241121	113800	309948930	18770	18760	18770	18760	154
474	20241121	113700	307059790	18760	18760	18760	18760	167
475	20241121	113600	303926870	18760	18740	18760	18730	876
476	20241121	113500	287506570	18740	18740	18740	18740	0
477	20241121	113400	287506570	18740	18740	18740	18740	93
478	20241121	113300	285763750	18750	18740	18750	18740	75
479	20241121	113200	284358010	18750	18750	18750	18750	0
480	20241121	113100	284358010	18750	18750	18750	18750	0
481	20241121	113000	284358010	18750	18750	18750	18750	0
482	20241121	112900	284358010	18750	18750	18750	18750	0
483	20241121	112800	284358010	18750	18750	18750	18750	0
484	20241121	112700	284358010	18750	18750	18750	18750	1
485	20241121	112600	284339260	18660	18660	18660	18660	0
486	20241121	112500	284339260	18660	18660	18660	18660	12
487	20241121	112400	284115340	18750	18750	18750	18750	0
488	20241121	112300	284115340	18750	18750	18750	18750	2
489	20241121	112200	284077840	18750	18750	18750	18750	6
490	20241121	112100	283965340	18760	18760	18760	18760	0
491	20241121	112000	283965340	18760	18760	18760	18760	0
492	20241121	111900	283965340	18760	18760	18760	18760	0
493	20241121	111800	283965340	18760	18760	18760	18760	188
494	20241121	111700	280438460	18760	18760	18760	18760	25
495	20241121	111600	279969460	18760	18760	18760	18760	0
496	20241121	111500	279969460	18760	18760	18760	18760	0
497	20241121	111400	279969460	18760	18750	18760	18750	5
498	20241121	111300	279875680	18750	18740	18750	18740	43
499	20241121	111200	279069760	18720	18710	18720	18710	243
500	20241121	111100	274520920	18710	18710	18710	18710	0
501	20241121	111000	274520920	18710	18710	18710	18710	0
502	20241121	110900	274520920	18710	18710	18710	18710	0
503	20241121	110800	274520920	18710	18710	18710	18710	0
504	20241121	110700	274520920	18710	18710	18710	18710	42
505	20241121	110600	273735100	18720	18720	18720	18720	0
506	20241121	110500	273735100	18720	18670	18720	18640	206
507	20241121	110400	269885040	18660	18660	18660	18660	43
508	20241121	110300	269082660	18660	18660	18660	18660	0
509	20241121	110200	269082660	18660	18660	18660	18660	0
510	20241121	110100	269082660	18660	18660	18660	18660	88
511	20241121	110000	267440580	18650	18650	18650	18650	0
512	20241121	105900	267440580	18650	18650	18650	18650	5
513	20241121	105800	267347330	18650	18670	18670	18650	122
514	20241121	105700	265069970	18680	18670	18680	18670	133
515	20241121	105600	262586630	18680	18680	18680	18680	0
516	20241121	105500	262586630	18680	18680	18680	18680	1
517	20241121	105400	262567950	18680	18680	18680	18680	0
518	20241121	105300	262567950	18680	18680	18680	18680	20
519	20241121	105200	262194350	18710	18710	18710	18710	0
520	20241121	105100	262194350	18710	18710	18710	18710	13
521	20241121	105000	261951120	18720	18720	18720	18720	0
522	20241121	104900	261951120	18720	18720	18720	18720	0
523	20241121	104800	261951120	18720	18720	18720	18720	0
524	20241121	104700	261951120	18720	18720	18720	18720	0
525	20241121	104600	261951120	18720	18720	18720	18720	0
526	20241121	104500	261951120	18720	18720	18720	18720	21
527	20241121	104400	261558000	18720	18720	18720	18720	16
528	20241121	104300	261258480	18720	18650	18720	18650	450
529	20241121	104200	252864860	18720	18720	18720	18720	0
530	20241121	104100	252864860	18720	18720	18720	18720	3
531	20241121	104000	252808700	18720	18660	18720	18660	121
532	20241121	103900	250549880	18660	18670	18670	18660	7
533	20241121	103800	250419250	18660	18660	18660	18660	0
534	20241121	103700	250419250	18660	18660	18660	18660	0
535	20241121	103600	250419250	18660	18660	18660	18660	0
536	20241121	103500	250419250	18660	18660	18660	18660	0
537	20241121	103400	250419250	18660	18660	18660	18660	0
538	20241121	103300	250419250	18660	18660	18660	18660	0
539	20241121	103200	250419250	18660	18660	18660	18660	50
540	20241121	103100	249486250	18660	18660	18660	18660	0
541	20241121	103000	249486250	18660	18640	18660	18640	24
542	20241121	102900	249038690	18660	18660	18660	18660	35
543	20241121	102800	248385590	18660	18660	18660	18660	0
544	20241121	102700	248385590	18660	18660	18660	18660	0
545	20241121	102600	248385590	18660	18660	18660	18660	7
546	20241121	102500	248254970	18660	18660	18660	18660	3
547	20241121	102400	248198990	18630	18630	18630	18630	55
548	20241121	102300	247174340	18630	18630	18630	18630	25
549	20241121	102200	246708590	18630	18630	18630	18630	1
550	20241121	102100	246689960	18660	18660	18660	18660	0
551	20241121	102000	246689960	18660	18660	18660	18660	219
552	20241121	101900	242603420	18620	18620	18620	18620	214
553	20241121	101800	238618740	18610	18610	18610	18610	0
554	20241121	101700	238618740	18610	18610	18610	18610	0
555	20241121	101600	238618740	18610	18610	18610	18610	0
556	20241121	101500	238618740	18610	18610	18610	18610	55
557	20241121	101400	237595190	18610	18610	18610	18610	1
558	20241121	101300	237576580	18630	18630	18630	18630	5
559	20241121	101200	237483430	18630	18660	18660	18630	606
560	20241121	101100	226187880	18660	18660	18660	18660	2
561	20241121	101000	226150560	18720	18720	18720	18720	0
562	20241121	100900	226150560	18720	18720	18720	18720	0
563	20241121	100800	226150560	18720	18720	18720	18720	0
564	20241121	100700	226150560	18720	18720	18720	18720	0
565	20241121	100600	226150560	18720	18650	18720	18640	23
566	20241121	100500	225721450	18700	18700	18700	18700	2
567	20241121	100400	225684050	18720	18720	18720	18720	0
568	20241121	100300	225684050	18720	18720	18720	18720	0
569	20241121	100200	225684050	18720	18720	18720	18720	0
570	20241121	100100	225684050	18720	18720	18720	18720	0
571	20241121	100000	225684050	18720	18720	18720	18720	196
572	20241121	095900	222014930	18720	18680	18720	18680	65
573	20241121	095800	220799280	18670	18670	18670	18670	0
574	20241121	095700	220799280	18670	18680	18680	18670	133
575	20241121	095600	218315900	18690	18690	18690	18690	0
576	20241121	095500	218315900	18690	18690	18690	18690	5
577	20241121	095400	218222450	18680	18680	18680	18680	0
578	20241121	095300	218222450	18680	18680	18680	18680	10
579	20241121	095200	218035650	18680	18680	18680	18680	0
580	20241121	095100	218035650	18680	18680	18680	18680	2
581	20241121	095000	217998290	18630	18580	18630	18560	144
582	20241121	094900	215323760	18580	18610	18610	18580	413
583	20241121	094800	207647140	18630	18620	18630	18620	163
584	20241121	094700	204611060	18630	18680	18680	18630	199
585	20241121	094600	200898650	18680	18700	18700	18680	30
586	20241121	094500	200337930	18730	18730	18730	18730	0
587	20241121	094400	200337930	18730	18730	18730	18730	23
588	20241121	094300	199907140	18770	18770	18770	18770	10
589	20241121	094200	199719440	18760	18770	18770	18760	12
590	20241121	094100	199494310	18770	18720	18770	18720	152
591	20241121	094000	196648770	18720	18760	18760	18710	84
592	20241121	093900	195075280	18710	18710	18710	18710	63
593	20241121	093800	193896550	18700	18700	18700	18700	5
594	20241121	093700	193803050	18690	18770	18770	18690	161
595	20241121	093600	190792080	18770	18770	18770	18770	0
596	20241121	093500	190792080	18770	18700	18780	18700	69
597	20241121	093400	189500210	18700	18720	18720	18700	83
598	20241121	093300	187946470	18710	18700	18710	18700	117
599	20241121	093200	185758300	18700	18700	18700	18700	3
600	20241121	093100	185702200	18790	18690	18790	18690	9
601	20241121	093000	185533890	18690	18690	18690	18690	36
602	20241121	092900	184861050	18690	18770	18770	18690	264
603	20241121	092800	179921430	18700	18700	18700	18700	0
604	20241121	092700	179921430	18700	18770	18770	18700	11
605	20241121	092600	179715660	18770	18710	18780	18680	1054
606	20241121	092500	160003850	18770	18800	18870	18770	410
607	20241121	092400	152290750	18830	18800	18870	18800	196
608	20241121	092300	148601390	18830	18750	18870	18750	1805
609	20241121	092200	114644040	18750	18730	18750	18720	1035
610	20241121	092100	95250260	18730	18680	18730	18670	1296
611	20241121	092000	71023600	18670	18670	18670	18670	161
612	20241121	091900	68017730	18680	18680	18680	18680	0
613	20241121	091800	68017730	18680	18680	18690	18670	140
614	20241121	091700	65402230	18680	18610	18680	18610	448
615	20241121	091600	57050350	18600	18680	18680	18600	374
616	20241121	091500	50081920	18620	18640	18690	18620	75
617	20241121	091400	48683530	18690	18660	18720	18660	851
618	20241121	091300	32797230	18650	18570	18650	18570	315
619	20241121	091200	26926040	18570	18630	18640	18570	228
620	20241121	091100	22682730	18630	18590	18640	18570	104
621	20241121	091000	20746350	18640	18660	18660	18600	52
622	20241121	090900	19778510	18660	18680	18680	18620	524
623	20241121	090800	10013860	18780	18810	18810	18680	88
624	20241121	090700	8360090	18700	18710	18710	18700	50
625	20241121	090600	7424680	18820	18820	18820	18820	0
626	20241121	090500	7424680	18820	18820	18820	18820	1
627	20241121	090400	7405860	18820	18820	18820	18820	44
628	20241121	090300	6577780	18830	18830	18830	18830	10
629	20241121	090200	6389480	18870	18870	18870	18870	0
630	20241121	090100	6389480	18870	18870	18870	18870	1
631	20241121	090000	6370610	18710	18870	18880	18710	339