KissMeData/448710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212500	688859540	18930	18930	18930	18930	118
3	20241119	212400	688859540	18930	18930	18930	18930	0
4	20241119	212300	688859540	18930	18930	18930	18930	0
5	20241119	212200	688859540	18930	18930	18930	18930	0
6	20241119	212100	688859540	18930	18930	18930	18930	0
7	20241119	212000	688859540	18930	18930	18930	18930	0
8	20241119	211900	688859540	18930	18930	18930	18930	0
9	20241119	211800	688859540	18930	18930	18930	18930	0
10	20241119	211700	688859540	18930	18930	18930	18930	0
11	20241119	211600	688859540	18930	18930	18930	18930	0
12	20241119	211500	688859540	18930	18930	18930	18930	0
13	20241119	211400	688859540	18930	18930	18930	18930	0
14	20241119	211300	688859540	18930	18930	18930	18930	0
15	20241119	211200	688859540	18930	18930	18930	18930	0
16	20241119	211100	688859540	18930	18930	18930	18930	0
17	20241119	211000	688859540	18930	18930	18930	18930	0
18	20241119	210900	688859540	18930	18930	18930	18930	0
19	20241119	210800	688859540	18930	18930	18930	18930	0
20	20241119	210700	688859540	18930	18930	18930	18930	0
21	20241119	210600	688859540	18930	18930	18930	18930	0
22	20241119	210500	688859540	18930	18930	18930	18930	0
23	20241119	210400	688859540	18930	18930	18930	18930	0
24	20241119	210300	688859540	18930	18930	18930	18930	0
25	20241119	210200	688859540	18930	18930	18930	18930	0
26	20241119	210100	688859540	18930	18930	18930	18930	0
27	20241119	210000	688859540	18930	18930	18930	18930	0
28	20241119	205900	688859540	18930	18930	18930	18930	0
29	20241119	205800	688859540	18930	18930	18930	18930	0
30	20241119	205700	688859540	18930	18930	18930	18930	0
31	20241119	205600	688859540	18930	18930	18930	18930	0
32	20241119	205500	688859540	18930	18930	18930	18930	118
33	20241119	205400	688859540	18930	18930	18930	18930	0
34	20241119	205300	688859540	18930	18930	18930	18930	0
35	20241119	205200	688859540	18930	18930	18930	18930	0
36	20241119	205100	688859540	18930	18930	18930	18930	0
37	20241119	205000	688859540	18930	18930	18930	18930	0
38	20241119	204900	688859540	18930	18930	18930	18930	0
39	20241119	204800	688859540	18930	18930	18930	18930	0
40	20241119	204700	688859540	18930	18930	18930	18930	0
41	20241119	204600	688859540	18930	18930	18930	18930	0
42	20241119	204500	688859540	18930	18930	18930	18930	0
43	20241119	204400	688859540	18930	18930	18930	18930	0
44	20241119	204300	688859540	18930	18930	18930	18930	0
45	20241119	204200	688859540	18930	18930	18930	18930	0
46	20241119	204100	688859540	18930	18930	18930	18930	0
47	20241119	204000	688859540	18930	18930	18930	18930	0
48	20241119	203900	688859540	18930	18930	18930	18930	0
49	20241119	203800	688859540	18930	18930	18930	18930	0
50	20241119	203700	688859540	18930	18930	18930	18930	0
51	20241119	203600	688859540	18930	18930	18930	18930	0
52	20241119	203500	688859540	18930	18930	18930	18930	0
53	20241119	203400	688859540	18930	18930	18930	18930	0
54	20241119	203300	688859540	18930	18930	18930	18930	0
55	20241119	203200	688859540	18930	18930	18930	18930	0
56	20241119	203100	688859540	18930	18930	18930	18930	0
57	20241119	203000	688859540	18930	18930	18930	18930	0
58	20241119	202900	688859540	18930	18930	18930	18930	0
59	20241119	202800	688859540	18930	18930	18930	18930	0
60	20241119	202700	688859540	18930	18930	18930	18930	0
61	20241119	202600	688859540	18930	18930	18930	18930	0
62	20241119	202500	688859540	18930	18930	18930	18930	118
63	20241119	202400	688859540	18930	18930	18930	18930	0
64	20241119	202300	688859540	18930	18930	18930	18930	0
65	20241119	202200	688859540	18930	18930	18930	18930	0
66	20241119	202100	688859540	18930	18930	18930	18930	0
67	20241119	202000	688859540	18930	18930	18930	18930	0
68	20241119	201900	688859540	18930	18930	18930	18930	0
69	20241119	201800	688859540	18930	18930	18930	18930	0
70	20241119	201700	688859540	18930	18930	18930	18930	0
71	20241119	201600	688859540	18930	18930	18930	18930	0
72	20241119	201500	688859540	18930	18930	18930	18930	0
73	20241119	201400	688859540	18930	18930	18930	18930	0
74	20241119	201300	688859540	18930	18930	18930	18930	0
75	20241119	201200	688859540	18930	18930	18930	18930	0
76	20241119	201100	688859540	18930	18930	18930	18930	0
77	20241119	201000	688859540	18930	18930	18930	18930	0
78	20241119	200900	688859540	18930	18930	18930	18930	0
79	20241119	200800	688859540	18930	18930	18930	18930	0
80	20241119	200700	688859540	18930	18930	18930	18930	0
81	20241119	200600	688859540	18930	18930	18930	18930	0
82	20241119	200500	688859540	18930	18930	18930	18930	0
83	20241119	200400	688859540	18930	18930	18930	18930	0
84	20241119	200300	688859540	18930	18930	18930	18930	0
85	20241119	200200	688859540	18930	18930	18930	18930	0
86	20241119	200100	688859540	18930	18930	18930	18930	0
87	20241119	200000	688859540	18930	18930	18930	18930	0
88	20241119	195900	688859540	18930	18930	18930	18930	0
89	20241119	195800	688859540	18930	18930	18930	18930	0
90	20241119	195700	688859540	18930	18930	18930	18930	0
91	20241119	195600	688859540	18930	18930	18930	18930	0
92	20241119	195500	688859540	18930	18930	18930	18930	118
93	20241119	195400	688859540	18930	18930	18930	18930	0
94	20241119	195300	688859540	18930	18930	18930	18930	0
95	20241119	195200	688859540	18930	18930	18930	18930	0
96	20241119	195100	688859540	18930	18930	18930	18930	0
97	20241119	195000	688859540	18930	18930	18930	18930	0
98	20241119	194900	688859540	18930	18930	18930	18930	0
99	20241119	194800	688859540	18930	18930	18930	18930	0
100	20241119	194700	688859540	18930	18930	18930	18930	0
101	20241119	194600	688859540	18930	18930	18930	18930	0
102	20241119	194500	688859540	18930	18930	18930	18930	0
103	20241119	194400	688859540	18930	18930	18930	18930	0
104	20241119	194300	688859540	18930	18930	18930	18930	0
105	20241119	194200	688859540	18930	18930	18930	18930	0
106	20241119	194100	688859540	18930	18930	18930	18930	0
107	20241119	194000	688859540	18930	18930	18930	18930	0
108	20241119	193900	688859540	18930	18930	18930	18930	0
109	20241119	193800	688859540	18930	18930	18930	18930	0
110	20241119	193700	688859540	18930	18930	18930	18930	0
111	20241119	193600	688859540	18930	18930	18930	18930	0
112	20241119	193500	688859540	18930	18930	18930	18930	0
113	20241119	193400	688859540	18930	18930	18930	18930	0
114	20241119	193300	688859540	18930	18930	18930	18930	0
115	20241119	193200	688859540	18930	18930	18930	18930	0
116	20241119	193100	688859540	18930	18930	18930	18930	0
117	20241119	193000	688859540	18930	18930	18930	18930	0
118	20241119	192900	688859540	18930	18930	18930	18930	0
119	20241119	192800	688859540	18930	18930	18930	18930	0
120	20241119	192700	688859540	18930	18930	18930	18930	0
121	20241119	192600	688859540	18930	18930	18930	18930	0
122	20241119	192500	688859540	18930	18930	18930	18930	118
123	20241119	192400	688859540	18930	18930	18930	18930	0
124	20241119	192300	688859540	18930	18930	18930	18930	0
125	20241119	192200	688859540	18930	18930	18930	18930	0
126	20241119	192100	688859540	18930	18930	18930	18930	0
127	20241119	192000	688859540	18930	18930	18930	18930	0
128	20241119	191900	688859540	18930	18930	18930	18930	0
129	20241119	191800	688859540	18930	18930	18930	18930	0
130	20241119	191700	688859540	18930	18930	18930	18930	0
131	20241119	191600	688859540	18930	18930	18930	18930	0
132	20241119	191500	688859540	18930	18930	18930	18930	0
133	20241119	191400	688859540	18930	18930	18930	18930	0
134	20241119	191300	688859540	18930	18930	18930	18930	0
135	20241119	191200	688859540	18930	18930	18930	18930	0
136	20241119	191100	688859540	18930	18930	18930	18930	0
137	20241119	191000	688859540	18930	18930	18930	18930	0
138	20241119	190900	688859540	18930	18930	18930	18930	0
139	20241119	190800	688859540	18930	18930	18930	18930	0
140	20241119	190700	688859540	18930	18930	18930	18930	0
141	20241119	190600	688859540	18930	18930	18930	18930	0
142	20241119	190500	688859540	18930	18930	18930	18930	0
143	20241119	190400	688859540	18930	18930	18930	18930	0
144	20241119	190300	688859540	18930	18930	18930	18930	0
145	20241119	190200	688859540	18930	18930	18930	18930	0
146	20241119	190100	688859540	18930	18930	18930	18930	0
147	20241119	190000	688859540	18930	18930	18930	18930	0
148	20241119	185900	688859540	18930	18930	18930	18930	0
149	20241119	185800	688859540	18930	18930	18930	18930	0
150	20241119	185700	688859540	18930	18930	18930	18930	0
151	20241119	185600	688859540	18930	18930	18930	18930	0
152	20241119	185500	688859540	18930	18930	18930	18930	118
153	20241119	185400	688859540	18930	18930	18930	18930	0
154	20241119	185300	688859540	18930	18930	18930	18930	0
155	20241119	185200	688859540	18930	18930	18930	18930	0
156	20241119	185100	688859540	18930	18930	18930	18930	0
157	20241119	185000	688859540	18930	18930	18930	18930	0
158	20241119	184900	688859540	18930	18930	18930	18930	0
159	20241119	184800	688859540	18930	18930	18930	18930	0
160	20241119	184700	688859540	18930	18930	18930	18930	0
161	20241119	184600	688859540	18930	18930	18930	18930	0
162	20241119	184500	688859540	18930	18930	18930	18930	0
163	20241119	184400	688859540	18930	18930	18930	18930	0
164	20241119	184300	688859540	18930	18930	18930	18930	0
165	20241119	184200	688859540	18930	18930	18930	18930	0
166	20241119	184100	688859540	18930	18930	18930	18930	0
167	20241119	184000	688859540	18930	18930	18930	18930	0
168	20241119	183900	688859540	18930	18930	18930	18930	0
169	20241119	183800	688859540	18930	18930	18930	18930	0
170	20241119	183700	688859540	18930	18930	18930	18930	0
171	20241119	183600	688859540	18930	18930	18930	18930	0
172	20241119	183500	688859540	18930	18930	18930	18930	0
173	20241119	183400	688859540	18930	18930	18930	18930	0
174	20241119	183300	688859540	18930	18930	18930	18930	0
175	20241119	183200	688859540	18930	18930	18930	18930	0
176	20241119	183100	688859540	18930	18930	18930	18930	0
177	20241119	183000	688859540	18930	18930	18930	18930	0
178	20241119	182900	688859540	18930	18930	18930	18930	0
179	20241119	182800	688859540	18930	18930	18930	18930	0
180	20241119	182700	688859540	18930	18930	18930	18930	0
181	20241119	182600	688859540	18930	18930	18930	18930	0
182	20241119	182500	688859540	18930	18930	18930	18930	118
183	20241119	182400	688859540	18930	18930	18930	18930	0
184	20241119	182300	688859540	18930	18930	18930	18930	0
185	20241119	182200	688859540	18930	18930	18930	18930	0
186	20241119	182100	688859540	18930	18930	18930	18930	0
187	20241119	182000	688859540	18930	18930	18930	18930	0
188	20241119	181900	688859540	18930	18930	18930	18930	0
189	20241119	181800	688859540	18930	18930	18930	18930	0
190	20241119	181700	688859540	18930	18930	18930	18930	0
191	20241119	181600	688859540	18930	18930	18930	18930	0
192	20241119	181500	688859540	18930	18930	18930	18930	0
193	20241119	181400	688859540	18930	18930	18930	18930	0
194	20241119	181300	688859540	18930	18930	18930	18930	0
195	20241119	181200	688859540	18930	18930	18930	18930	0
196	20241119	181100	688859540	18930	18930	18930	18930	0
197	20241119	181000	688859540	18930	18930	18930	18930	0
198	20241119	180900	688859540	18930	18930	18930	18930	0
199	20241119	180800	688859540	18930	18930	18930	18930	0
200	20241119	180700	688859540	18930	18930	18930	18930	0
201	20241119	180600	688859540	18930	18930	18930	18930	0
202	20241119	180500	688859540	18930	18930	18930	18930	0
203	20241119	180400	688859540	18930	18930	18930	18930	0
204	20241119	180300	688859540	18930	18930	18930	18930	0
205	20241119	180200	688859540	18930	18930	18930	18930	0
206	20241119	180100	688859540	18930	18930	18930	18930	0
207	20241119	180000	688859540	18930	18930	18930	18930	0
208	20241119	175900	688859540	18930	18930	18930	18930	0
209	20241119	175800	688859540	18930	18930	18930	18930	0
210	20241119	175700	688859540	18930	18930	18930	18930	0
211	20241119	175600	688859540	18930	18930	18930	18930	0
212	20241119	175500	688859540	18930	18930	18930	18930	118
213	20241119	175400	688859540	18930	18930	18930	18930	0
214	20241119	175300	688859540	18930	18930	18930	18930	0
215	20241119	175200	688859540	18930	18930	18930	18930	0
216	20241119	175100	688859540	18930	18930	18930	18930	0
217	20241119	175000	688859540	18930	18930	18930	18930	0
218	20241119	174900	688859540	18930	18930	18930	18930	0
219	20241119	174800	688859540	18930	18930	18930	18930	0
220	20241119	174700	688859540	18930	18930	18930	18930	0
221	20241119	174600	688859540	18930	18930	18930	18930	0
222	20241119	174500	688859540	18930	18930	18930	18930	0
223	20241119	174400	688859540	18930	18930	18930	18930	0
224	20241119	174300	688859540	18930	18930	18930	18930	0
225	20241119	174200	688859540	18930	18930	18930	18930	0
226	20241119	174100	688859540	18930	18930	18930	18930	0
227	20241119	174000	688859540	18930	18930	18930	18930	0
228	20241119	173900	688859540	18930	18930	18930	18930	0
229	20241119	173800	688859540	18930	18930	18930	18930	0
230	20241119	173700	688859540	18930	18930	18930	18930	0
231	20241119	173600	688859540	18930	18930	18930	18930	0
232	20241119	173500	688859540	18930	18930	18930	18930	0
233	20241119	173400	688859540	18930	18930	18930	18930	0
234	20241119	173300	688859540	18930	18930	18930	18930	0
235	20241119	173200	688859540	18930	18930	18930	18930	0
236	20241119	173100	688859540	18930	18930	18930	18930	0
237	20241119	173000	688859540	18930	18930	18930	18930	0
238	20241119	172900	688859540	18930	18930	18930	18930	0
239	20241119	172800	688859540	18930	18930	18930	18930	0
240	20241119	172700	688859540	18930	18930	18930	18930	0
241	20241119	172600	688859540	18930	18930	18930	18930	0
242	20241119	172500	688859540	18930	18930	18930	18930	118
243	20241119	172400	688859540	18930	18930	18930	18930	0
244	20241119	172300	688859540	18930	18930	18930	18930	0
245	20241119	172200	688859540	18930	18930	18930	18930	0
246	20241119	172100	688859540	18930	18930	18930	18930	0
247	20241119	172000	688859540	18930	18930	18930	18930	0
248	20241119	171900	688859540	18930	18930	18930	18930	0
249	20241119	171800	688859540	18930	18930	18930	18930	0
250	20241119	171700	688859540	18930	18930	18930	18930	0
251	20241119	171600	688859540	18930	18930	18930	18930	0
252	20241119	171500	688859540	18930	18930	18930	18930	0
253	20241119	171400	688859540	18930	18930	18930	18930	0
254	20241119	171300	688859540	18930	18930	18930	18930	0
255	20241119	171200	688859540	18930	18930	18930	18930	0
256	20241119	171100	688859540	18930	18930	18930	18930	0
257	20241119	171000	688859540	18930	18930	18930	18930	0
258	20241119	170900	688859540	18930	18930	18930	18930	0
259	20241119	170800	688859540	18930	18930	18930	18930	0
260	20241119	170700	688859540	18930	18930	18930	18930	0
261	20241119	170600	688859540	18930	18930	18930	18930	0
262	20241119	170500	688859540	18930	18930	18930	18930	0
263	20241119	170400	688859540	18930	18930	18930	18930	0
264	20241119	170300	688859540	18930	18930	18930	18930	0
265	20241119	170200	688859540	18930	18930	18930	18930	0
266	20241119	170100	688859540	18930	18930	18930	18930	0
267	20241119	170000	688859540	18930	18930	18930	18930	0
268	20241119	165900	688859540	18930	18930	18930	18930	0
269	20241119	165800	688859540	18930	18930	18930	18930	0
270	20241119	165700	688859540	18930	18930	18930	18930	0
271	20241119	165600	688859540	18930	18930	18930	18930	0
272	20241119	165500	688859540	18930	18930	18930	18930	118
273	20241119	165400	688859540	18930	18930	18930	18930	0
274	20241119	165300	688859540	18930	18930	18930	18930	0
275	20241119	165200	688859540	18930	18930	18930	18930	0
276	20241119	165100	688859540	18930	18930	18930	18930	0
277	20241119	165000	688859540	18930	18930	18930	18930	0
278	20241119	164900	688859540	18930	18930	18930	18930	0
279	20241119	164800	688859540	18930	18930	18930	18930	0
280	20241119	164700	688859540	18930	18930	18930	18930	0
281	20241119	164600	688859540	18930	18930	18930	18930	0
282	20241119	164500	688859540	18930	18930	18930	18930	0
283	20241119	164400	688859540	18930	18930	18930	18930	0
284	20241119	164300	688859540	18930	18930	18930	18930	0
285	20241119	164200	688859540	18930	18930	18930	18930	0
286	20241119	164100	688859540	18930	18930	18930	18930	0
287	20241119	164000	688859540	18930	18930	18930	18930	0
288	20241119	163900	688859540	18930	18930	18930	18930	0
289	20241119	163800	688859540	18930	18930	18930	18930	0
290	20241119	163700	688859540	18930	18930	18930	18930	0
291	20241119	163600	688859540	18930	18930	18930	18930	0
292	20241119	163500	688859540	18930	18930	18930	18930	0
293	20241119	163400	688859540	18930	18930	18930	18930	0
294	20241119	163300	688859540	18930	18930	18930	18930	0
295	20241119	163200	688859540	18930	18930	18930	18930	0
296	20241119	163100	688859540	18930	18930	18930	18930	0
297	20241119	163000	688859540	18930	18930	18930	18930	0
298	20241119	162900	688859540	18930	18930	18930	18930	0
299	20241119	162800	688859540	18930	18930	18930	18930	0
300	20241119	162700	688859540	18930	18930	18930	18930	0
301	20241119	162600	688859540	18930	18930	18930	18930	0
302	20241119	162500	688859540	18930	18930	18930	18930	118
303	20241119	162400	688859540	18930	18930	18930	18930	0
304	20241119	162300	688859540	18930	18930	18930	18930	0
305	20241119	162200	688859540	18930	18930	18930	18930	0
306	20241119	162100	688859540	18930	18930	18930	18930	0
307	20241119	162000	688859540	18930	18930	18930	18930	0
308	20241119	161900	688859540	18930	18930	18930	18930	0
309	20241119	161800	688859540	18930	18930	18930	18930	0
310	20241119	161700	688859540	18930	18930	18930	18930	0
311	20241119	161600	688859540	18930	18930	18930	18930	0
312	20241119	161500	688859540	18930	18930	18930	18930	0
313	20241119	161400	688859540	18930	18930	18930	18930	0
314	20241119	161300	688859540	18930	18930	18930	18930	0
315	20241119	161200	688859540	18930	18930	18930	18930	0
316	20241119	161100	688859540	18930	18930	18930	18930	0
317	20241119	161000	688859540	18930	18930	18930	18930	0
318	20241119	160900	688859540	18930	18930	18930	18930	0
319	20241119	160800	688859540	18930	18930	18930	18930	0
320	20241119	160700	688859540	18930	18930	18930	18930	0
321	20241119	160600	688859540	18930	18930	18930	18930	0
322	20241119	160500	688859540	18930	18930	18930	18930	0
323	20241119	160400	688859540	18930	18930	18930	18930	0
324	20241119	160300	688859540	18930	18930	18930	18930	0
325	20241119	160200	688859540	18930	18930	18930	18930	0
326	20241119	160100	688859540	18930	18930	18930	18930	0
327	20241119	160000	688859540	18930	18930	18930	18930	0
328	20241119	155900	688859540	18930	18930	18930	18930	0
329	20241119	155800	688859540	18930	18930	18930	18930	0
330	20241119	155700	688859540	18930	18930	18930	18930	0
331	20241119	155600	688859540	18930	18930	18930	18930	0
332	20241119	155500	688859540	18930	18930	18930	18930	118
333	20241119	155400	688859540	18930	18930	18930	18930	0
334	20241119	155300	688859540	18930	18930	18930	18930	0
335	20241119	155200	688859540	18930	18930	18930	18930	0
336	20241119	155100	688859540	18930	18930	18930	18930	0
337	20241119	155000	688859540	18930	18930	18930	18930	0
338	20241119	154900	688859540	18930	18930	18930	18930	0
339	20241119	154800	688859540	18930	18930	18930	18930	0
340	20241119	154700	688859540	18930	18930	18930	18930	0
341	20241119	154600	688859540	18930	18930	18930	18930	0
342	20241119	154500	688859540	18930	18930	18930	18930	0
343	20241119	154400	688859540	18930	18930	18930	18930	0
344	20241119	154300	688859540	18930	18930	18930	18930	0
345	20241119	154200	688859540	18930	18930	18930	18930	0
346	20241119	154100	688859540	18930	18930	18930	18930	0
347	20241119	154000	688859540	18930	18930	18930	18930	0
348	20241119	153900	688859540	18930	18930	18930	18930	0
349	20241119	153800	688859540	18930	18930	18930	18930	0
350	20241119	153700	688859540	18930	18930	18930	18930	0
351	20241119	153600	688859540	18930	18930	18930	18930	0
352	20241119	153500	688859540	18930	18930	18930	18930	0
353	20241119	153400	688859540	18930	18930	18930	18930	0
354	20241119	153300	688859540	18930	18930	18930	18930	0
355	20241119	153200	688859540	18930	18930	18930	18930	0
356	20241119	153100	688859540	18930	18930	18930	18930	0
357	20241119	153000	688859540	18930	18930	18930	18930	118
358	20241119	152900	686625800	18920	18920	18920	18920	0
359	20241119	152800	686625800	18920	18920	18920	18920	0
360	20241119	152700	686625800	18920	18920	18920	18920	0
361	20241119	152600	686625800	18920	18920	18920	18920	0
362	20241119	152500	686625800	18920	18920	18920	18920	0
363	20241119	152400	686625800	18920	18920	18920	18920	0
364	20241119	152300	686625800	18920	18920	18920	18920	0
365	20241119	152200	686625800	18920	18920	18920	18920	0
366	20241119	152100	686625800	18920	18920	18920	18920	0
367	20241119	152000	686625800	18920	18920	18920	18920	0
368	20241119	151900	686625800	18920	18920	18920	18920	1
369	20241119	151800	686606880	18920	18920	18920	18920	0
370	20241119	151700	686606880	18920	18940	18940	18920	208
371	20241119	151600	682671420	18930	18930	18930	18930	11
372	20241119	151500	682463190	18940	18940	18940	18940	12
373	20241119	151400	682235910	18930	18930	18930	18930	1
374	20241119	151300	682216980	18940	18940	18940	18940	11
375	20241119	151200	682008640	18940	18950	18950	18940	70
376	20241119	151100	680682750	18980	18980	18980	18980	0
377	20241119	151000	680682750	18980	18980	18980	18980	7
378	20241119	150900	680549890	18920	18980	18980	18920	60
379	20241119	150800	679413850	18990	18990	18990	18990	277
380	20241119	150700	674153620	18990	18990	18990	18990	0
381	20241119	150600	674153620	18990	19010	19010	18990	18
382	20241119	150500	673811680	18990	18970	18990	18970	18
383	20241119	150400	673470060	18970	18970	18970	18970	10
384	20241119	150300	673280360	18970	18980	18980	18970	18
385	20241119	150200	672938860	18980	18980	18980	18980	10
386	20241119	150100	672749060	18950	18950	18950	18950	0
387	20241119	150000	672749060	18950	18950	18950	18950	88
388	20241119	145900	671081460	18940	18930	18940	18930	193
389	20241119	145800	667427920	18930	18950	18950	18930	61
390	20241119	145700	666272710	18950	18980	18980	18950	62
391	20241119	145600	665097630	18990	18980	18990	18970	27
392	20241119	145500	664585090	18950	18950	18950	18950	0
393	20241119	145400	664585090	18950	18970	18970	18940	223
394	20241119	145300	660358450	18970	18980	18980	18970	41
395	20241119	145200	659580500	18970	18980	18980	18970	20
396	20241119	145100	659201010	18970	18980	18980	18970	83
397	20241119	145000	657626280	18980	18980	18980	18970	115
398	20241119	144900	655443670	18990	18990	18990	18990	25
399	20241119	144800	654968920	18990	18990	18990	18990	61
400	20241119	144700	653810530	19000	19000	19000	18990	187
401	20241119	144600	650257630	19040	19040	19040	19000	14
402	20241119	144500	649991230	19030	19020	19030	19000	217
403	20241119	144400	645867210	19020	18980	19020	18980	57
404	20241119	144300	644784260	18980	18980	18980	18980	12
405	20241119	144200	644556500	18990	18990	18990	18990	5
406	20241119	144100	644461550	18960	18980	18980	18960	24
407	20241119	144000	644006310	18960	18950	18960	18950	6
408	20241119	143900	643892590	18960	18960	18960	18960	11
409	20241119	143800	643684030	18950	18950	18950	18950	3
410	20241119	143700	643627180	18960	18950	18960	18920	226
411	20241119	143600	639346440	18950	18940	18950	18940	9
412	20241119	143500	639175940	18960	18990	18990	18960	90
413	20241119	143400	637469020	18990	18980	18990	18980	11
414	20241119	143300	637260140	18960	18960	18960	18960	10
415	20241119	143200	637070540	18960	18950	18970	18950	16
416	20241119	143100	636767170	18950	18950	18950	18950	28
417	20241119	143000	636236570	18940	18940	18940	18930	17
418	20241119	142900	635914650	18950	18960	18960	18950	16
419	20241119	142800	635611380	18960	18960	18960	18960	0
420	20241119	142700	635611380	18960	18940	19010	18940	31
421	20241119	142600	635023100	18940	18940	18940	18940	3
422	20241119	142500	634966280	18940	18930	18940	18930	16
423	20241119	142400	634663350	18930	18930	18930	18930	0
424	20241119	142300	634663350	18930	18920	18930	18920	37
425	20241119	142200	633963050	18910	18910	18910	18910	5
426	20241119	142100	633868500	18900	18880	18900	18880	119
427	20241119	142000	631620220	18890	18900	18910	18890	326
428	20241119	141900	625458890	18900	18910	18910	18900	13
429	20241119	141800	625213150	18900	18900	18900	18900	16
430	20241119	141700	624910750	18900	18900	18900	18900	22
431	20241119	141600	624494950	18900	18900	18900	18900	3
432	20241119	141500	624438250	18910	18900	18910	18900	23
433	20241119	141400	624003450	18900	18900	18900	18900	1
434	20241119	141300	623984550	18890	18900	18900	18890	27
435	20241119	141200	623474290	18900	18890	18900	18890	4
436	20241119	141100	623398720	18910	18880	18910	18880	26
437	20241119	141000	622907750	18870	18860	18870	18860	9
438	20241119	140900	622737930	18820	18820	18820	18820	0
439	20241119	140800	622737930	18820	18820	18820	18820	0
440	20241119	140700	622737930	18820	18900	18900	18820	1006
441	20241119	140600	603786430	18900	18890	18900	18890	28
442	20241119	140500	603257490	18890	18850	18890	18850	263
443	20241119	140400	598298340	18860	18860	18870	18860	74
444	20241119	140300	596902600	18870	18870	18870	18870	12
445	20241119	140200	596676160	18860	18860	18860	18860	39
446	20241119	140100	595940620	18860	18860	18860	18860	26
447	20241119	140000	595450260	18860	18870	18870	18860	19
448	20241119	135900	595091770	18860	18860	18860	18860	98
449	20241119	135800	593243490	18840	18850	18860	18840	114
450	20241119	135700	591094780	18850	18850	18860	18850	112
451	20241119	135600	588983480	18860	18860	18860	18860	20
452	20241119	135500	588606280	18850	18850	18850	18850	1
453	20241119	135400	588587430	18840	18850	18850	18840	61
454	20241119	135300	587438130	18860	18830	18890	18830	168
455	20241119	135200	584274420	18830	18820	18830	18820	613
456	20241119	135100	572732570	18800	18800	18800	18800	0
457	20241119	135000	572732570	18800	18900	18910	18800	1506
458	20241119	134900	544292400	18920	18960	18960	18910	698
459	20241119	134800	531086070	18960	18970	18970	18960	111
460	20241119	134700	528980470	18950	18950	18950	18950	5
461	20241119	134600	528885720	18950	18950	18950	18950	214
462	20241119	134500	524830420	18940	18960	18960	18940	150
463	20241119	134400	521988280	18960	19010	19010	18960	103
464	20241119	134300	520033490	19020	19020	19020	19020	6
465	20241119	134200	519919370	19040	19020	19060	19020	24
466	20241119	134100	519462330	19010	19020	19020	19010	2
467	20241119	134000	519424300	19020	19020	19020	19020	2
468	20241119	133900	519386260	19020	19020	19020	19020	13
469	20241119	133800	519139000	19010	19000	19010	19000	4
470	20241119	133700	519062980	19000	19010	19010	19000	11
471	20241119	133600	518853920	19000	18990	19000	18990	18
472	20241119	133500	518512030	18980	18980	18980	18980	1
473	20241119	133400	518493050	18990	18980	18990	18980	23
474	20241119	133300	518056320	18970	18980	18980	18970	12
475	20241119	133200	517828650	18990	18990	18990	18990	0
476	20241119	133100	517828650	18990	19000	19010	18980	12
477	20241119	133000	517600750	19010	18990	19010	18980	40
478	20241119	132900	516841050	19010	19010	19010	19010	0
479	20241119	132800	516841050	19010	19010	19010	19010	0
480	20241119	132700	516841050	19010	18980	19010	18980	25
481	20241119	132600	516366390	18960	18980	18980	18960	180
482	20241119	132500	512951330	18990	18990	18990	18980	83
483	20241119	132400	511375330	18990	19000	19000	18990	14
484	20241119	132300	511109370	18990	19020	19020	18990	167
485	20241119	132200	507936220	19010	19020	19020	19010	19
486	20241119	132100	507574930	19020	19020	19020	19020	6
487	20241119	132000	507460810	19020	19020	19020	19020	2
488	20241119	131900	507422770	19010	19030	19040	19010	31
489	20241119	131800	506832930	19030	19030	19030	19020	13
490	20241119	131700	506585640	19040	19040	19040	19040	14
491	20241119	131600	506319080	19040	19040	19040	19040	0
492	20241119	131500	506319080	19040	19030	19040	19030	27
493	20241119	131400	505805080	19030	19030	19030	19030	5
494	20241119	131300	505709930	19030	19030	19030	19030	7
495	20241119	131200	505576720	19000	19020	19020	19000	291
496	20241119	131100	500047560	19030	19030	19040	19030	11
497	20241119	131000	499838170	19040	19040	19040	19040	8
498	20241119	130900	499685850	19030	19040	19040	19030	12
499	20241119	130800	499457420	19030	19010	19030	19010	12
500	20241119	130700	499229160	19000	19000	19000	19000	79
501	20241119	130600	497728160	19000	18990	19000	18990	10
502	20241119	130500	497538170	19000	19000	19000	19000	15
503	20241119	130400	497253170	18990	19030	19030	18990	71
504	20241119	130300	495902550	19040	19040	19040	19040	19
505	20241119	130200	495540790	19040	19040	19040	19040	0
506	20241119	130100	495540790	19040	19030	19040	19030	20
507	20241119	130000	495160030	19040	19040	19040	19040	0
508	20241119	125900	495160030	19040	19040	19040	19040	12
509	20241119	125800	494931550	19040	19000	19040	19000	214
510	20241119	125700	490860690	19000	19010	19010	19000	16
511	20241119	125600	490556590	19010	19010	19010	19010	9
512	20241119	125500	490385500	19010	19000	19010	19000	105
513	20241119	125400	488389500	19010	19010	19010	19010	9
514	20241119	125300	488218410	19010	19000	19010	19000	25
515	20241119	125200	487743250	19000	19000	19000	19000	14
516	20241119	125100	487477250	18990	18990	18990	18990	19
517	20241119	125000	487116440	18990	18990	18990	18990	4
518	20241119	124900	487040480	18990	18990	18990	18980	59
519	20241119	124800	485920270	19000	19010	19010	19000	47
520	20241119	124700	485026930	18990	18990	18990	18990	0
521	20241119	124600	485026930	18990	18990	18990	18990	1
522	20241119	124500	485007940	18970	18950	18970	18950	216
523	20241119	124400	480910670	18960	18970	18970	18960	46
524	20241119	124300	480038410	18970	18970	18970	18970	9
525	20241119	124200	479867680	18960	18950	18960	18930	233
526	20241119	124100	475455400	18950	18960	18960	18950	64
527	20241119	124000	474242030	18960	18970	18970	18960	17
528	20241119	123900	473919550	18970	18960	18970	18960	25
529	20241119	123800	473445460	18960	18970	18970	18960	20
530	20241119	123700	473066120	18970	18970	18970	18970	19
531	20241119	123600	472705690	18970	18970	18970	18970	16
532	20241119	123500	472402170	18960	18960	18960	18960	5
533	20241119	123400	472307370	18970	18970	18970	18970	21
534	20241119	123300	471909000	18970	18970	18970	18970	0
535	20241119	123200	471909000	18970	18970	18970	18970	21
536	20241119	123100	471510630	18970	18970	18970	18970	0
537	20241119	123000	471510630	18970	18970	18970	18970	20
538	20241119	122900	471131230	18950	18950	18950	18950	1
539	20241119	122800	471112280	18940	18940	18940	18940	158
540	20241119	122700	468119760	18940	18940	18940	18940	37
541	20241119	122600	467418980	18940	18940	18940	18940	102
542	20241119	122500	465487100	18930	18960	18960	18930	181
543	20241119	122400	462057140	18960	18960	18960	18960	42
544	20241119	122300	461260820	18950	18970	18970	18950	65
545	20241119	122200	460028070	18960	18980	19000	18960	335
546	20241119	122100	453675120	18970	18970	18970	18970	0
547	20241119	122000	453675120	18970	18970	18970	18970	9
548	20241119	121900	453504390	18970	18970	18970	18970	1
549	20241119	121800	453485420	18960	18960	18960	18960	5
550	20241119	121700	453390620	18960	18960	18960	18960	18
551	20241119	121600	453049340	18940	18990	18990	18940	69
552	20241119	121500	451741710	18980	18990	18990	18980	10
553	20241119	121400	451551860	18990	18990	18990	18990	4
554	20241119	121300	451475900	18990	18980	18990	18980	9
555	20241119	121200	451305000	18980	18990	18990	18980	17
556	20241119	121100	450982240	18990	18990	18990	18970	124
557	20241119	121000	448628740	18990	18980	18990	18980	19
558	20241119	120900	448268020	18980	18980	18980	18970	15
559	20241119	120800	447983340	18970	19000	19000	18970	17
560	20241119	120700	447660660	18970	18960	18970	18960	5
561	20241119	120600	447565850	18950	18950	18950	18950	8
562	20241119	120500	447414250	18960	18970	18970	18960	51
563	20241119	120400	446446820	18980	18970	18980	18970	17
564	20241119	120300	446124230	18980	18970	18980	18970	12
565	20241119	120200	445896540	18970	18960	18970	18960	14
566	20241119	120100	445631010	18970	18970	18970	18960	38
567	20241119	120000	444910330	18960	18960	18960	18960	10
568	20241119	115900	444720730	18960	18990	18990	18960	276
569	20241119	115800	439487470	19000	19000	19000	19000	8
570	20241119	115700	439335470	19000	19000	19000	19000	17
571	20241119	115600	439012470	19000	19010	19010	19000	7
572	20241119	115500	438879440	18980	18980	18980	18970	13
573	20241119	115400	438632710	18980	19000	19010	18980	119
574	20241119	115300	436370910	19010	18990	19010	18990	16
575	20241119	115200	436066870	18990	18990	18990	18990	2
576	20241119	115100	436028890	19020	18990	19020	18990	4
577	20241119	115000	435952840	18990	19000	19000	18990	22
578	20241119	114900	435534930	18970	18970	18970	18970	4
579	20241119	114800	435459050	18980	19030	19030	18980	32
580	20241119	114700	434850990	19030	19000	19030	19000	21
581	20241119	114600	434451960	18980	18980	18980	18980	8
582	20241119	114500	434300120	18980	18980	18980	18970	5
583	20241119	114400	434205240	18990	18990	18990	18990	11
584	20241119	114300	433996350	18990	19030	19030	18990	21
585	20241119	114200	433597430	19000	19000	19000	19000	16
586	20241119	114100	433293430	19000	18980	19020	18980	31
587	20241119	114000	432704190	18970	18970	18970	18970	3
588	20241119	113900	432647280	18960	18980	18980	18960	14
589	20241119	113800	432381800	18990	19000	19000	18980	30
590	20241119	113700	431812070	18980	19000	19000	18980	4
591	20241119	113600	431736130	18950	18950	18950	18950	7
592	20241119	113500	431603480	18950	18950	18950	18930	73
593	20241119	113400	430220500	18960	19010	19010	18960	347
594	20241119	113300	423636470	19000	19010	19010	19000	23
595	20241119	113200	423199260	19020	19020	19020	19020	12
596	20241119	113100	422971020	19010	19010	19010	19010	20
597	20241119	113000	422590820	19010	19010	19010	19010	63
598	20241119	112900	421393190	18990	19020	19020	18990	146
599	20241119	112800	418619040	19020	19050	19070	19020	126
600	20241119	112700	416221360	19060	19070	19070	19060	16
601	20241119	112600	415916290	19050	19090	19090	19040	62
602	20241119	112500	414734970	19090	19100	19100	19090	19
603	20241119	112400	414372150	19050	19050	19050	19050	3
604	20241119	112300	414315000	19050	19050	19050	19050	17
605	20241119	112200	413991150	19070	19080	19080	19050	168
606	20241119	112100	410788410	19100	19120	19120	19100	164
607	20241119	112000	407655920	19140	19150	19150	19130	125
608	20241119	111900	405263450	19150	19160	19160	19150	18
609	20241119	111800	404918670	19160	19170	19170	19150	22
610	20241119	111700	404497070	19160	19170	19170	19160	15
611	20241119	111600	404209600	19160	19160	19160	19150	21
612	20241119	111500	403807310	19160	19160	19160	19160	17
613	20241119	111400	403481590	19160	19160	19160	19160	0
614	20241119	111300	403481590	19160	19120	19160	19120	22
615	20241119	111200	403060310	19120	19120	19120	19120	10
616	20241119	111100	402869110	19100	19170	19170	19100	32
617	20241119	111000	402257140	19100	19160	19160	19100	133
618	20241119	110900	399715070	19160	19180	19180	19160	16
619	20241119	110800	399408330	19220	19210	19220	19160	461
620	20241119	110700	390565550	19210	19220	19230	19210	49
621	20241119	110600	389624020	19220	19230	19230	19220	22
622	20241119	110500	389201060	19230	19230	19230	19230	14
623	20241119	110400	388931840	19220	19250	19250	19220	12
624	20241119	110300	388700990	19220	19240	19240	19220	13
625	20241119	110200	388450950	19230	19230	19230	19230	1
626	20241119	110100	388431720	19240	19240	19250	19240	29
627	20241119	110000	387873660	19250	19270	19270	19230	22
628	20241119	105900	387450060	19220	19200	19270	19200	109
629	20241119	105800	385356230	19200	19250	19250	19200	500
630	20241119	105700	375743710	19240	19270	19270	19230	121
631	20241119	105600	373412700	19230	19240	19270	19230	130
632	20241119	105500	370908330	19240	19250	19250	19240	10
633	20241119	105400	370715860	19260	19270	19270	19260	34
634	20241119	105300	370060880	19270	19240	19270	19230	86
635	20241119	105200	368406550	19240	19270	19270	19230	334
636	20241119	105100	361975110	19270	19300	19300	19260	463
637	20241119	105000	353049430	19310	19330	19330	19310	35
638	20241119	104900	352373070	19330	19330	19330	19330	25
639	20241119	104800	351889820	19310	19320	19330	19310	15
640	20241119	104700	351599990	19320	19280	19340	19280	21
641	20241119	104600	351194090	19280	19260	19340	19260	1387
642	20241119	104500	324434910	19270	19270	19270	19260	29
643	20241119	104400	323876110	19270	19270	19270	19260	266
644	20241119	104300	318751800	19260	19270	19270	19260	52
645	20241119	104200	317750010	19280	19270	19280	19260	141
646	20241119	104100	315033090	19270	19260	19280	19260	185
647	20241119	104000	311469560	19260	19260	19280	19260	263
648	20241119	103900	306403560	19260	19250	19260	19250	14
649	20241119	103800	306133950	19260	19230	19260	19230	53
650	20241119	103700	305113540	19210	19180	19210	19180	1508
651	20241119	103600	276155600	19170	19180	19180	19170	21
652	20241119	103500	275752860	19180	19180	19180	19180	16
653	20241119	103400	275445980	19180	19170	19180	19170	16
654	20241119	103300	275139180	19160	19170	19170	19160	12
655	20241119	103200	274909190	19170	19180	19180	19160	82
656	20241119	103100	273336820	19180	19180	19180	19180	10
657	20241119	103000	273145020	19160	19170	19180	19160	130
658	20241119	102900	270653380	19180	19180	19180	19180	11
659	20241119	102800	270442400	19170	19160	19170	19160	27
660	20241119	102700	269924940	19170	19160	19170	19160	33
661	20241119	102600	269292390	19170	19170	19180	19170	44
662	20241119	102500	268448750	19170	19160	19170	19160	18
663	20241119	102400	268103710	19160	19160	19160	19160	10
664	20241119	102300	267912110	19140	19160	19160	19140	120
665	20241119	102200	265614460	19160	19140	19170	19140	21
666	20241119	102100	265212100	19140	19140	19150	19140	490
667	20241119	102000	255831170	19140	19100	19140	19090	917
668	20241119	101900	238314650	19090	19090	19100	19090	222
669	20241119	101800	234074470	19100	19100	19100	19100	71
670	20241119	101700	232718370	19100	19090	19100	19090	88
671	20241119	101600	231037660	19090	19090	19100	19090	27
672	20241119	101500	230522150	19080	19090	19090	19080	13
673	20241119	101400	230274090	19100	19090	19100	19090	13
674	20241119	101300	230025880	19060	19060	19060	19060	15
675	20241119	101200	229739980	19100	19100	19100	19070	47
676	20241119	101100	228842670	19060	19090	19090	19060	91
677	20241119	101000	227105510	19050	19060	19090	19050	32
678	20241119	100900	226495440	19070	19080	19080	19070	227
679	20241119	100800	222164400	19080	19070	19080	19070	19
680	20241119	100700	221801900	19070	19050	19070	19050	103
681	20241119	100600	219837970	19040	19040	19050	19040	24
682	20241119	100500	219380910	19040	19040	19040	19040	8
683	20241119	100400	219228590	19020	18980	19030	18980	133
684	20241119	100300	216699490	19010	18970	19010	18970	537
685	20241119	100200	206506200	18960	18960	18970	18900	229
686	20241119	100100	202174790	18920	18920	18920	18920	0
687	20241119	100000	202174790	18920	18970	18980	18910	24
688	20241119	095900	201719830	18900	18970	18970	18900	293
689	20241119	095800	196178600	18980	18980	18980	18980	34
690	20241119	095700	195533280	18970	18900	18970	18900	13
691	20241119	095600	195287090	18890	18960	18960	18890	16
692	20241119	095500	194984610	18940	18950	18960	18940	29
693	20241119	095400	194434930	18790	18970	18970	18790	335
694	20241119	095300	188130700	18930	18900	18930	18900	201
695	20241119	095200	184326230	18870	18870	18870	18870	0
696	20241119	095100	184326230	18870	18870	18870	18870	0
697	20241119	095000	184326230	18870	18850	18900	18850	246
698	20241119	094900	179685480	18870	18910	18910	18870	54
699	20241119	094800	178665210	18920	18870	18920	18870	18
700	20241119	094700	178324850	18850	18850	18850	18850	9
701	20241119	094600	178155200	18870	18870	18870	18870	12
702	20241119	094500	177928760	18870	18840	18870	18840	3
703	20241119	094400	177872210	18830	18750	18830	18750	267
704	20241119	094300	172852220	18780	18670	18790	18670	706
705	20241119	094200	159600840	18700	18750	18750	18700	4
706	20241119	094100	159525990	18710	18670	18750	18670	18
707	20241119	094000	159189290	18700	18710	18710	18700	972
708	20241119	093900	141012810	18660	18660	18660	18660	0
709	20241119	093800	141012810	18660	18690	18690	18660	400
710	20241119	093700	133545140	18680	18680	18680	18680	5
711	20241119	093600	133451740	18790	18700	18790	18700	29
712	20241119	093500	132908900	18700	18700	18700	18700	0
713	20241119	093400	132908900	18700	18670	18700	18660	213
714	20241119	093300	128934050	18690	18690	18700	18660	267
715	20241119	093200	123949940	18690	18700	18700	18690	12
716	20241119	093100	123725560	18660	18660	18660	18660	0
717	20241119	093000	123725560	18660	18660	18660	18660	0
718	20241119	092900	123725560	18660	18660	18660	18660	0
719	20241119	092800	123725560	18660	18690	18690	18660	910
720	20241119	092700	106725500	18690	18760	18760	18690	118
721	20241119	092600	104518580	18700	18720	18720	18700	138
722	20241119	092500	101937950	18700	18700	18700	18700	1
723	20241119	092400	101919250	18680	18690	18690	18680	85
724	20241119	092300	100331350	18680	18740	18740	18680	113
725	20241119	092200	98219430	18770	18760	18770	18750	5
726	20241119	092100	98125610	18670	18680	18680	18670	127
727	20241119	092000	95754210	18790	18730	18790	18680	536
728	20241119	091900	85732600	18730	18750	18750	18730	99
729	20241119	091800	83877670	18750	18750	18750	18750	27
730	20241119	091700	83371420	18760	18760	18760	18760	1
731	20241119	091600	83352660	18790	18800	18800	18770	10
732	20241119	091500	83164780	18700	18770	18770	18700	250
733	20241119	091400	78479700	18810	18780	18810	18780	111
734	20241119	091300	76392160	18780	18700	18810	18700	220
735	20241119	091200	72270770	18700	18700	18700	18700	25
736	20241119	091100	71803270	18690	18690	18690	18690	1
737	20241119	091000	71784580	18680	18750	18750	18680	293
738	20241119	090900	66301820	18750	18820	18820	18750	950
739	20241119	090800	48443350	18840	18920	18920	18840	135
740	20241119	090700	45899210	18930	18990	18990	18930	167
741	20241119	090600	42730140	18990	18980	19000	18940	64
742	20241119	090500	41515560	18930	18830	18990	18810	310
743	20241119	090400	35679380	18860	18840	18860	18840	11
744	20241119	090300	35471940	18840	18870	18870	18840	511
745	20241119	090200	25833280	18870	18880	18880	18870	50
746	20241119	090100	24889700	19140	19070	19140	19070	581
747	20241119	090000	13796650	19150	19100	19150	19090	722