KissMeData/049070/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192800	1286964520	19090	19090	19090	19090	1686
3	20241111	192700	1286964520	19090	19090	19090	19090	0
4	20241111	192600	1286964520	19090	19090	19090	19090	0
5	20241111	192500	1286964520	19090	19090	19090	19090	0
6	20241111	192400	1286964520	19090	19090	19090	19090	0
7	20241111	192300	1286964520	19090	19090	19090	19090	0
8	20241111	192200	1286964520	19090	19090	19090	19090	0
9	20241111	192100	1286964520	19090	19090	19090	19090	0
10	20241111	192000	1286964520	19090	19090	19090	19090	0
11	20241111	191900	1286964520	19090	19090	19090	19090	0
12	20241111	191800	1286964520	19090	19090	19090	19090	0
13	20241111	191700	1286964520	19090	19090	19090	19090	0
14	20241111	191600	1286964520	19090	19090	19090	19090	0
15	20241111	191500	1286964520	19090	19090	19090	19090	0
16	20241111	191400	1286964520	19090	19090	19090	19090	0
17	20241111	191300	1286964520	19090	19090	19090	19090	0
18	20241111	191200	1286964520	19090	19090	19090	19090	0
19	20241111	191100	1286964520	19090	19090	19090	19090	0
20	20241111	191000	1286964520	19090	19090	19090	19090	0
21	20241111	190900	1286964520	19090	19090	19090	19090	0
22	20241111	190800	1286964520	19090	19090	19090	19090	0
23	20241111	190700	1286964520	19090	19090	19090	19090	0
24	20241111	190600	1286964520	19090	19090	19090	19090	0
25	20241111	190500	1286964520	19090	19090	19090	19090	0
26	20241111	190400	1286964520	19090	19090	19090	19090	0
27	20241111	190300	1286964520	19090	19090	19090	19090	0
28	20241111	190200	1286964520	19090	19090	19090	19090	0
29	20241111	190100	1286964520	19090	19090	19090	19090	0
30	20241111	190000	1286964520	19090	19090	19090	19090	0
31	20241111	185900	1286964520	19090	19090	19090	19090	0
32	20241111	185800	1286964520	19090	19090	19090	19090	1686
33	20241111	185700	1286964520	19090	19090	19090	19090	0
34	20241111	185600	1286964520	19090	19090	19090	19090	0
35	20241111	185500	1286964520	19090	19090	19090	19090	0
36	20241111	185400	1286964520	19090	19090	19090	19090	0
37	20241111	185300	1286964520	19090	19090	19090	19090	0
38	20241111	185200	1286964520	19090	19090	19090	19090	0
39	20241111	185100	1286964520	19090	19090	19090	19090	0
40	20241111	185000	1286964520	19090	19090	19090	19090	0
41	20241111	184900	1286964520	19090	19090	19090	19090	0
42	20241111	184800	1286964520	19090	19090	19090	19090	0
43	20241111	184700	1286964520	19090	19090	19090	19090	0
44	20241111	184600	1286964520	19090	19090	19090	19090	0
45	20241111	184500	1286964520	19090	19090	19090	19090	0
46	20241111	184400	1286964520	19090	19090	19090	19090	0
47	20241111	184300	1286964520	19090	19090	19090	19090	0
48	20241111	184200	1286964520	19090	19090	19090	19090	0
49	20241111	184100	1286964520	19090	19090	19090	19090	0
50	20241111	184000	1286964520	19090	19090	19090	19090	0
51	20241111	183900	1286964520	19090	19090	19090	19090	0
52	20241111	183800	1286964520	19090	19090	19090	19090	0
53	20241111	183700	1286964520	19090	19090	19090	19090	0
54	20241111	183600	1286964520	19090	19090	19090	19090	0
55	20241111	183500	1286964520	19090	19090	19090	19090	0
56	20241111	183400	1286964520	19090	19090	19090	19090	0
57	20241111	183300	1286964520	19090	19090	19090	19090	0
58	20241111	183200	1286964520	19090	19090	19090	19090	0
59	20241111	183100	1286964520	19090	19090	19090	19090	0
60	20241111	183000	1286964520	19090	19090	19090	19090	0
61	20241111	182900	1286964520	19090	19090	19090	19090	0
62	20241111	182800	1286964520	19090	19090	19090	19090	1686
63	20241111	182700	1286964520	19090	19090	19090	19090	0
64	20241111	182600	1286964520	19090	19090	19090	19090	0
65	20241111	182500	1286964520	19090	19090	19090	19090	0
66	20241111	182400	1286964520	19090	19090	19090	19090	0
67	20241111	182300	1286964520	19090	19090	19090	19090	0
68	20241111	182200	1286964520	19090	19090	19090	19090	0
69	20241111	182100	1286964520	19090	19090	19090	19090	0
70	20241111	182000	1286964520	19090	19090	19090	19090	0
71	20241111	181900	1286964520	19090	19090	19090	19090	0
72	20241111	181800	1286964520	19090	19090	19090	19090	0
73	20241111	181700	1286964520	19090	19090	19090	19090	0
74	20241111	181600	1286964520	19090	19090	19090	19090	0
75	20241111	181500	1286964520	19090	19090	19090	19090	0
76	20241111	181400	1286964520	19090	19090	19090	19090	0
77	20241111	181300	1286964520	19090	19090	19090	19090	0
78	20241111	181200	1286964520	19090	19090	19090	19090	0
79	20241111	181100	1286964520	19090	19090	19090	19090	0
80	20241111	181000	1286964520	19090	19090	19090	19090	0
81	20241111	180900	1286964520	19090	19090	19090	19090	0
82	20241111	180800	1286964520	19090	19090	19090	19090	0
83	20241111	180700	1286964520	19090	19090	19090	19090	0
84	20241111	180600	1286964520	19090	19090	19090	19090	0
85	20241111	180500	1286964520	19090	19090	19090	19090	0
86	20241111	180400	1286964520	19090	19090	19090	19090	0
87	20241111	180300	1286964520	19090	19090	19090	19090	0
88	20241111	180200	1286964520	19090	19090	19090	19090	0
89	20241111	180100	1286964520	19090	19090	19090	19090	0
90	20241111	180000	1286964520	19090	19090	19090	19090	0
91	20241111	175900	1286964520	19090	19090	19090	19090	0
92	20241111	175800	1286964520	19090	19090	19090	19090	1686
93	20241111	175700	1286964520	19090	19090	19090	19090	0
94	20241111	175600	1286964520	19090	19090	19090	19090	0
95	20241111	175500	1286964520	19090	19090	19090	19090	0
96	20241111	175400	1286964520	19090	19090	19090	19090	0
97	20241111	175300	1286964520	19090	19090	19090	19090	0
98	20241111	175200	1286964520	19090	19090	19090	19090	0
99	20241111	175100	1286964520	19090	19090	19090	19090	0
100	20241111	175000	1286964520	19090	19090	19090	19090	0
101	20241111	174900	1286964520	19090	19090	19090	19090	0
102	20241111	174800	1286964520	19090	19090	19090	19090	0
103	20241111	174700	1286964520	19090	19090	19090	19090	0
104	20241111	174600	1286964520	19090	19090	19090	19090	0
105	20241111	174500	1286964520	19090	19090	19090	19090	0
106	20241111	174400	1286964520	19090	19090	19090	19090	0
107	20241111	174300	1286964520	19090	19090	19090	19090	0
108	20241111	174200	1286964520	19090	19090	19090	19090	0
109	20241111	174100	1286964520	19090	19090	19090	19090	0
110	20241111	174000	1286964520	19090	19090	19090	19090	0
111	20241111	173900	1286964520	19090	19090	19090	19090	0
112	20241111	173800	1286964520	19090	19090	19090	19090	0
113	20241111	173700	1286964520	19090	19090	19090	19090	0
114	20241111	173600	1286964520	19090	19090	19090	19090	0
115	20241111	173500	1286964520	19090	19090	19090	19090	0
116	20241111	173400	1286964520	19090	19090	19090	19090	0
117	20241111	173300	1286964520	19090	19090	19090	19090	0
118	20241111	173200	1286964520	19090	19090	19090	19090	0
119	20241111	173100	1286964520	19090	19090	19090	19090	0
120	20241111	173000	1286964520	19090	19090	19090	19090	0
121	20241111	172900	1286964520	19090	19090	19090	19090	0
122	20241111	172800	1286964520	19090	19090	19090	19090	1686
123	20241111	172700	1286964520	19090	19090	19090	19090	0
124	20241111	172600	1286964520	19090	19090	19090	19090	0
125	20241111	172500	1286964520	19090	19090	19090	19090	0
126	20241111	172400	1286964520	19090	19090	19090	19090	0
127	20241111	172300	1286964520	19090	19090	19090	19090	0
128	20241111	172200	1286964520	19090	19090	19090	19090	0
129	20241111	172100	1286964520	19090	19090	19090	19090	0
130	20241111	172000	1286964520	19090	19090	19090	19090	0
131	20241111	171900	1286964520	19090	19090	19090	19090	0
132	20241111	171800	1286964520	19090	19090	19090	19090	0
133	20241111	171700	1286964520	19090	19090	19090	19090	0
134	20241111	171600	1286964520	19090	19090	19090	19090	0
135	20241111	171500	1286964520	19090	19090	19090	19090	0
136	20241111	171400	1286964520	19090	19090	19090	19090	0
137	20241111	171300	1286964520	19090	19090	19090	19090	0
138	20241111	171200	1286964520	19090	19090	19090	19090	0
139	20241111	171100	1286964520	19090	19090	19090	19090	0
140	20241111	171000	1286964520	19090	19090	19090	19090	0
141	20241111	170900	1286964520	19090	19090	19090	19090	0
142	20241111	170800	1286964520	19090	19090	19090	19090	0
143	20241111	170700	1286964520	19090	19090	19090	19090	0
144	20241111	170600	1286964520	19090	19090	19090	19090	0
145	20241111	170500	1286964520	19090	19090	19090	19090	0
146	20241111	170400	1286964520	19090	19090	19090	19090	0
147	20241111	170300	1286964520	19090	19090	19090	19090	0
148	20241111	170200	1286964520	19090	19090	19090	19090	0
149	20241111	170100	1286964520	19090	19090	19090	19090	0
150	20241111	170000	1286964520	19090	19090	19090	19090	0
151	20241111	165900	1286964520	19090	19090	19090	19090	0
152	20241111	165800	1286964520	19090	19090	19090	19090	1686
153	20241111	165700	1286964520	19090	19090	19090	19090	0
154	20241111	165600	1286964520	19090	19090	19090	19090	0
155	20241111	165500	1286964520	19090	19090	19090	19090	0
156	20241111	165400	1286964520	19090	19090	19090	19090	0
157	20241111	165300	1286964520	19090	19090	19090	19090	0
158	20241111	165200	1286964520	19090	19090	19090	19090	0
159	20241111	165100	1286964520	19090	19090	19090	19090	0
160	20241111	165000	1286964520	19090	19090	19090	19090	0
161	20241111	164900	1286964520	19090	19090	19090	19090	0
162	20241111	164800	1286964520	19090	19090	19090	19090	0
163	20241111	164700	1286964520	19090	19090	19090	19090	0
164	20241111	164600	1286964520	19090	19090	19090	19090	0
165	20241111	164500	1286964520	19090	19090	19090	19090	0
166	20241111	164400	1286964520	19090	19090	19090	19090	0
167	20241111	164300	1286964520	19090	19090	19090	19090	0
168	20241111	164200	1286964520	19090	19090	19090	19090	0
169	20241111	164100	1286964520	19090	19090	19090	19090	0
170	20241111	164000	1286964520	19090	19090	19090	19090	0
171	20241111	163900	1286964520	19090	19090	19090	19090	0
172	20241111	163800	1286964520	19090	19090	19090	19090	0
173	20241111	163700	1286964520	19090	19090	19090	19090	0
174	20241111	163600	1286964520	19090	19090	19090	19090	0
175	20241111	163500	1286964520	19090	19090	19090	19090	0
176	20241111	163400	1286964520	19090	19090	19090	19090	0
177	20241111	163300	1286964520	19090	19090	19090	19090	0
178	20241111	163200	1286964520	19090	19090	19090	19090	0
179	20241111	163100	1286964520	19090	19090	19090	19090	0
180	20241111	163000	1286964520	19090	19090	19090	19090	0
181	20241111	162900	1286964520	19090	19090	19090	19090	0
182	20241111	162800	1286964520	19090	19090	19090	19090	1686
183	20241111	162700	1286964520	19090	19090	19090	19090	0
184	20241111	162600	1286964520	19090	19090	19090	19090	0
185	20241111	162500	1286964520	19090	19090	19090	19090	0
186	20241111	162400	1286964520	19090	19090	19090	19090	0
187	20241111	162300	1286964520	19090	19090	19090	19090	0
188	20241111	162200	1286964520	19090	19090	19090	19090	0
189	20241111	162100	1286964520	19090	19090	19090	19090	0
190	20241111	162000	1286964520	19090	19090	19090	19090	0
191	20241111	161900	1286964520	19090	19090	19090	19090	0
192	20241111	161800	1286964520	19090	19090	19090	19090	0
193	20241111	161700	1286964520	19090	19090	19090	19090	0
194	20241111	161600	1286964520	19090	19090	19090	19090	0
195	20241111	161500	1286964520	19090	19090	19090	19090	0
196	20241111	161400	1286964520	19090	19090	19090	19090	0
197	20241111	161300	1286964520	19090	19090	19090	19090	0
198	20241111	161200	1286964520	19090	19090	19090	19090	0
199	20241111	161100	1286964520	19090	19090	19090	19090	0
200	20241111	161000	1286964520	19090	19090	19090	19090	0
201	20241111	160900	1286964520	19090	19090	19090	19090	0
202	20241111	160800	1286964520	19090	19090	19090	19090	0
203	20241111	160700	1286964520	19090	19090	19090	19090	0
204	20241111	160600	1286964520	19090	19090	19090	19090	0
205	20241111	160500	1286964520	19090	19090	19090	19090	0
206	20241111	160400	1286964520	19090	19090	19090	19090	0
207	20241111	160300	1286964520	19090	19090	19090	19090	0
208	20241111	160200	1286964520	19090	19090	19090	19090	0
209	20241111	160100	1286964520	19090	19090	19090	19090	0
210	20241111	160000	1286964520	19090	19090	19090	19090	0
211	20241111	155900	1286964520	19090	19090	19090	19090	0
212	20241111	155800	1286964520	19090	19090	19090	19090	1686
213	20241111	155700	1286964520	19090	19090	19090	19090	0
214	20241111	155600	1286964520	19090	19090	19090	19090	0
215	20241111	155500	1286964520	19090	19090	19090	19090	0
216	20241111	155400	1286964520	19090	19090	19090	19090	0
217	20241111	155300	1286964520	19090	19090	19090	19090	0
218	20241111	155200	1286964520	19090	19090	19090	19090	0
219	20241111	155100	1286964520	19090	19090	19090	19090	0
220	20241111	155000	1286964520	19090	19090	19090	19090	0
221	20241111	154900	1286964520	19090	19090	19090	19090	0
222	20241111	154800	1286964520	19090	19090	19090	19090	0
223	20241111	154700	1286964520	19090	19090	19090	19090	0
224	20241111	154600	1286964520	19090	19090	19090	19090	0
225	20241111	154500	1286964520	19090	19090	19090	19090	0
226	20241111	154400	1286964520	19090	19090	19090	19090	0
227	20241111	154300	1286964520	19090	19090	19090	19090	0
228	20241111	154200	1286964520	19090	19090	19090	19090	0
229	20241111	154100	1286964520	19090	19090	19090	19090	0
230	20241111	154000	1286964520	19090	19090	19090	19090	0
231	20241111	153900	1286964520	19090	19090	19090	19090	0
232	20241111	153800	1286964520	19090	19090	19090	19090	0
233	20241111	153700	1286964520	19090	19090	19090	19090	0
234	20241111	153600	1286964520	19090	19090	19090	19090	0
235	20241111	153500	1286964520	19090	19090	19090	19090	0
236	20241111	153400	1286964520	19090	19090	19090	19090	0
237	20241111	153300	1286964520	19090	19090	19090	19090	0
238	20241111	153200	1286964520	19090	19090	19090	19090	0
239	20241111	153100	1286964520	19090	19090	19090	19090	0
240	20241111	153000	1286964520	19090	19090	19090	19090	1686
241	20241111	152900	1254778780	19080	19080	19080	19080	0
242	20241111	152800	1254778780	19080	19080	19080	19080	0
243	20241111	152700	1254778780	19080	19080	19080	19080	0
244	20241111	152600	1254778780	19080	19080	19080	19080	0
245	20241111	152500	1254778780	19080	19080	19080	19080	0
246	20241111	152400	1254778780	19080	19080	19080	19080	0
247	20241111	152300	1254778780	19080	19080	19080	19080	0
248	20241111	152200	1254778780	19080	19080	19080	19080	0
249	20241111	152100	1254778780	19080	19080	19080	19080	0
250	20241111	152000	1254778780	19080	19080	19080	19080	0
251	20241111	151900	1254778780	19080	19080	19080	19080	116
252	20241111	151800	1252565500	19080	19080	19120	19080	47
253	20241111	151700	1251668650	19080	19080	19080	19080	52
254	20241111	151600	1250676490	19080	19110	19110	19080	1019
255	20241111	151500	1231227250	19110	19110	19110	19100	399
256	20241111	151400	1223605790	19110	19110	19110	19100	254
257	20241111	151300	1218754180	19110	19120	19120	19110	279
258	20241111	151200	1213420700	19120	19120	19120	19120	40
259	20241111	151100	1212655900	19120	19120	19120	19120	105
260	20241111	151000	1210648300	19090	19090	19090	19090	21
261	20241111	150900	1210247410	19090	19110	19110	19090	291
262	20241111	150800	1204690070	19110	19110	19110	19110	35
263	20241111	150700	1204021220	19110	19080	19110	19080	317
264	20241111	150600	1197969480	19080	19090	19090	19060	548
265	20241111	150500	1187516210	19090	19090	19090	19080	245
266	20241111	150400	1182840160	19090	19090	19090	19090	59
267	20241111	150300	1181713850	19090	19100	19100	19090	152
268	20241111	150200	1178811880	19100	19100	19100	19100	58
269	20241111	150100	1177704080	19100	19100	19100	19100	104
270	20241111	150000	1175717680	19100	19110	19160	19100	271
271	20241111	145900	1170541100	19110	19110	19110	19110	5
272	20241111	145800	1170445550	19120	19120	19120	19120	0
273	20241111	145700	1170445550	19120	19120	19120	19100	219
274	20241111	145600	1166258950	19180	19120	19180	19100	700
275	20241111	145500	1152883870	19110	19190	19190	19110	5155
276	20241111	145400	1054316820	19190	19180	19190	19180	29
277	20241111	145300	1053760470	19180	19190	19190	19180	56
278	20241111	145200	1052686360	19200	19200	19200	19200	3
279	20241111	145100	1052628760	19200	19200	19200	19200	11
280	20241111	145000	1052417560	19200	19150	19200	19150	10
281	20241111	144900	1052225910	19200	19200	19200	19160	59
282	20241111	144800	1051095050	19200	19210	19210	19200	6
283	20241111	144700	1050979820	19200	19150	19200	19150	30
284	20241111	144600	1050405170	19210	19210	19210	19210	6
285	20241111	144500	1050289910	19220	19220	19220	19220	3
286	20241111	144400	1050232250	19220	19220	19220	19150	103
287	20241111	144300	1048255650	19220	19190	19220	19150	412
288	20241111	144200	1040359550	19230	19220	19230	19220	6
289	20241111	144100	1040244200	19170	19240	19240	19170	36
290	20241111	144000	1039553570	19240	19170	19240	19170	31
291	20241111	143900	1038958880	19220	19220	19220	19220	49
292	20241111	143800	1038017100	19220	19220	19220	19220	7
293	20241111	143700	1037882560	19220	19210	19220	19180	17
294	20241111	143600	1037556230	19240	19210	19240	19210	11
295	20241111	143500	1037344740	19160	19170	19220	19160	266
296	20241111	143400	1032246610	19230	19180	19230	19180	17
297	20241111	143300	1031920250	19240	19200	19240	19190	130
298	20241111	143200	1029424230	19200	19200	19200	19180	19
299	20241111	143100	1029059630	19200	19200	19200	19200	7
300	20241111	143000	1028925230	19170	19200	19200	19170	235
301	20241111	142900	1024418210	19200	19200	19200	19200	117
302	20241111	142800	1022171810	19240	19240	19240	19240	6
303	20241111	142700	1022056370	19240	19240	19240	19240	9
304	20241111	142600	1021883210	19240	19240	19240	19240	11
305	20241111	142500	1021671570	19190	19230	19230	19190	74
306	20241111	142400	1020249960	19230	19220	19240	19190	2704
307	20241111	142300	968341300	19240	19240	19240	19240	9
308	20241111	142200	968168140	19240	19220	19240	19220	12
309	20241111	142100	967937380	19240	19240	19240	19240	26
310	20241111	142000	967437140	19240	19220	19240	19220	110
311	20241111	141900	965322820	19220	19240	19250	19210	341
312	20241111	141800	958767690	19260	19260	19260	19260	9
313	20241111	141700	958594350	19230	19260	19260	19230	54
314	20241111	141600	957555650	19240	19270	19270	19240	56
315	20241111	141500	956478060	19270	19270	19270	19270	6
316	20241111	141400	956362440	19270	19270	19270	19270	9
317	20241111	141300	956189010	19270	19290	19290	19220	33
318	20241111	141200	955554390	19290	19230	19290	19230	29
319	20241111	141100	954996390	19230	19310	19310	19230	1103
320	20241111	141000	933774840	19310	19250	19310	19250	194
321	20241111	140900	930040010	19250	19310	19310	19250	1722
322	20241111	140800	896863740	19310	19320	19320	19310	12
323	20241111	140700	896631920	19320	19320	19320	19320	7
324	20241111	140600	896496680	19320	19320	19320	19320	6
325	20241111	140500	896380760	19320	19320	19320	19310	65
326	20241111	140400	895125520	19320	19320	19320	19320	6
327	20241111	140300	895009600	19320	19320	19320	19320	8
328	20241111	140200	894855040	19320	19320	19320	19320	6
329	20241111	140100	894739120	19320	19310	19320	19310	88
330	20241111	140000	893039780	19320	19320	19320	19320	9
331	20241111	135900	892865900	19320	19320	19320	19320	301
332	20241111	135800	887050580	19320	19320	19320	19310	41
333	20241111	135700	886258760	19320	19320	19320	19320	6
334	20241111	135600	886142840	19320	19320	19320	19320	9
335	20241111	135500	885968960	19320	19320	19320	19320	6
336	20241111	135400	885853040	19320	19320	19320	19320	7
337	20241111	135300	885717800	19280	19340	19340	19280	53
338	20241111	135200	884695660	19340	19340	19340	19340	6
339	20241111	135100	884579620	19340	19340	19340	19340	9
340	20241111	135000	884405560	19340	19340	19340	19340	56
341	20241111	134900	883322520	19300	19340	19340	19300	382
342	20241111	134800	875949630	19340	19340	19340	19340	11
343	20241111	134700	875736890	19340	19340	19340	19340	9
344	20241111	134600	875562830	19340	19340	19340	19340	6
345	20241111	134500	875446790	19340	19340	19340	19320	206
346	20241111	134400	871466750	19340	19340	19340	19340	6
347	20241111	134300	871350710	19340	19340	19340	19340	6
348	20241111	134200	871234670	19340	19340	19340	19340	31
349	20241111	134100	870635130	19340	19340	19340	19340	46
350	20241111	134000	869745490	19340	19340	19340	19340	7
351	20241111	133900	869610110	19340	19340	19340	19340	16
352	20241111	133800	869300670	19340	19350	19350	19340	20
353	20241111	133700	868913840	19350	19350	19350	19340	44
354	20241111	133600	868062810	19350	19350	19350	19350	6
355	20241111	133500	867946710	19350	19350	19350	19350	6
356	20241111	133400	867830610	19350	19350	19350	19350	6
357	20241111	133300	867714510	19350	19350	19350	19350	9
358	20241111	133200	867540360	19350	19350	19350	19350	26
359	20241111	133100	867037260	19300	19350	19350	19300	1008
360	20241111	133000	847574460	19350	19350	19350	19350	6
361	20241111	132900	847458360	19350	19350	19350	19340	130
362	20241111	132800	844943070	19350	19360	19360	19350	261
363	20241111	132700	839892690	19360	19360	19360	19360	7
364	20241111	132600	839757170	19360	19370	19370	19360	16
365	20241111	132500	839447350	19370	19370	19370	19370	6
366	20241111	132400	839331130	19370	19350	19370	19350	181
367	20241111	132300	835827460	19350	19350	19350	19350	16
368	20241111	132200	835517860	19350	19350	19350	19350	16
369	20241111	132100	835208260	19340	19340	19340	19340	116
370	20241111	132000	832964820	19340	19340	19340	19280	18
371	20241111	131900	832617360	19340	19280	19340	19280	8
372	20241111	131800	832462790	19340	19340	19340	19340	109
373	20241111	131700	830354730	19340	19300	19340	19300	62
374	20241111	131600	829157890	19340	19340	19340	19340	6
375	20241111	131500	829041850	19340	19340	19340	19340	9
376	20241111	131400	828867790	19340	19340	19340	19340	16
377	20241111	131300	828558350	19340	19340	19340	19300	151
378	20241111	131200	825643810	19340	19340	19340	19340	108
379	20241111	131100	823555090	19340	19340	19340	19300	160
380	20241111	131000	820466850	19340	19340	19340	19340	6
381	20241111	130900	820350810	19340	19340	19340	19300	11
382	20241111	130800	820138110	19340	19330	19340	19330	12
383	20241111	130700	819906090	19330	19330	19330	19330	10
384	20241111	130600	819712790	19330	19310	19330	19310	9
385	20241111	130500	819538840	19300	19290	19300	19290	385
386	20241111	130400	812109370	19290	19260	19290	19260	65
387	20241111	130300	810856550	19280	19280	19280	19280	5
388	20241111	130200	810760150	19280	19280	19280	19280	7
389	20241111	130100	810625190	19280	19280	19280	19280	5
390	20241111	130000	810528790	19280	19280	19280	19280	5
391	20241111	125900	810432390	19280	19280	19280	19260	262
392	20241111	125800	805384580	19280	19280	19280	19280	5
393	20241111	125700	805288180	19280	19280	19280	19280	10
394	20241111	125600	805095380	19280	19280	19280	19280	42
395	20241111	125500	804285620	19280	19260	19280	19260	7
396	20241111	125400	804150680	19280	19270	19280	19270	5
397	20241111	125300	804054310	19270	19270	19270	19270	134
398	20241111	125200	801472130	19270	19280	19280	19270	26
399	20241111	125100	800970970	19280	19270	19280	19270	15
400	20241111	125000	800681790	19270	19260	19270	19260	28
401	20241111	124900	800142490	19260	19270	19270	19260	58
402	20241111	124800	799025360	19270	19270	19280	19270	103
403	20241111	124700	797039970	19270	19260	19270	19260	69
404	20241111	124600	795710960	19260	19260	19260	19260	8
405	20241111	124500	795556880	19260	19260	19260	19260	5
406	20241111	124400	795460580	19260	19260	19260	19260	55
407	20241111	124300	794401280	19260	19260	19260	19260	29
408	20241111	124200	793842740	19260	19260	19260	19260	35
409	20241111	124100	793168640	19260	19260	19260	19260	5
410	20241111	124000	793072340	19260	19270	19270	19260	146
411	20241111	123900	790260320	19270	19270	19270	19270	5
412	20241111	123800	790163970	19270	19270	19270	19270	6
413	20241111	123700	790048350	19270	19260	19270	19260	121
414	20241111	123600	787717870	19260	19250	19260	19240	156
415	20241111	123500	784715300	19250	19250	19250	19250	5
416	20241111	123400	784619050	19250	19250	19250	19240	21
417	20241111	123300	784214960	19250	19250	19250	19250	8
418	20241111	123200	784060960	19250	19250	19250	19240	42
419	20241111	123100	783252810	19250	19250	19250	19240	59
420	20241111	123000	782117570	19250	19260	19260	19250	14
421	20241111	122900	781848050	19250	19260	19260	19250	13
422	20241111	122800	781597750	19260	19260	19260	19260	5
423	20241111	122700	781501450	19260	19260	19260	19260	8
424	20241111	122600	781347370	19250	19260	19260	19250	7
425	20241111	122500	781212560	19260	19260	19260	19260	6
426	20241111	122400	781097000	19260	19260	19260	19260	5
427	20241111	122300	781000700	19260	19240	19260	19240	355
428	20241111	122200	774170460	19260	19260	19260	19260	5
429	20241111	122100	774074160	19260	19260	19260	19260	5
430	20241111	122000	773977860	19260	19260	19260	19260	8
431	20241111	121900	773823780	19260	19260	19260	19260	5
432	20241111	121800	773727480	19260	19260	19260	19260	5
433	20241111	121700	773631180	19260	19260	19260	19260	7
434	20241111	121600	773496360	19260	19260	19260	19260	5
435	20241111	121500	773400060	19230	19260	19260	19230	257
436	20241111	121400	768456740	19260	19260	19260	19230	151
437	20241111	121300	765551460	19250	19260	19260	19250	35
438	20241111	121200	764877660	19270	19270	19270	19270	5
439	20241111	121100	764781310	19270	19270	19270	19270	5
440	20241111	121000	764684960	19270	19270	19270	19270	12
441	20241111	120900	764453720	19270	19270	19270	19270	10
442	20241111	120800	764261020	19270	19270	19270	19270	6
443	20241111	120700	764145400	19270	19270	19270	19270	8
444	20241111	120600	763991240	19270	19270	19270	19270	38
445	20241111	120500	763258980	19270	19270	19270	19270	5
446	20241111	120400	763162630	19270	19270	19270	19240	163
447	20241111	120300	760026000	19250	19270	19270	19250	54
448	20241111	120200	758986120	19270	19250	19270	19250	16
449	20241111	120100	758678000	19270	19270	19270	19270	8
450	20241111	120000	758523840	19250	19260	19270	19250	127
451	20241111	115900	756078020	19260	19260	19280	19260	6
452	20241111	115800	755962400	19270	19280	19280	19270	7
453	20241111	115700	755827450	19280	19280	19280	19280	7
454	20241111	115600	755692490	19270	19270	19270	19270	30
455	20241111	115500	755114390	19270	19240	19270	19240	6
456	20241111	115400	754998800	19270	19270	19270	19270	48
457	20241111	115300	754073840	19270	19270	19270	19270	5
458	20241111	115200	753977490	19270	19270	19270	19270	105
459	20241111	115100	751954140	19280	19280	19280	19240	263
460	20241111	115000	746893740	19240	19280	19280	19240	410
461	20241111	114900	739004940	19240	19290	19290	19240	2012
462	20241111	114800	700291280	19290	19290	19290	19290	8
463	20241111	114700	700136960	19290	19290	19290	19290	5
464	20241111	114600	700040510	19290	19290	19290	19290	5
465	20241111	114500	699944060	19290	19230	19290	19230	6
466	20241111	114400	699828410	19290	19290	19290	19290	7
467	20241111	114300	699693380	19290	19290	19290	19290	5
468	20241111	114200	699596930	19300	19300	19300	19300	5
469	20241111	114100	699500430	19300	19300	19300	19300	8
470	20241111	114000	699346030	19280	19230	19280	19230	28
471	20241111	113900	698807340	19300	19280	19300	19280	105
472	20241111	113800	696782840	19280	19280	19280	19280	8
473	20241111	113700	696628600	19280	19280	19280	19280	5
474	20241111	113600	696532200	19280	19280	19280	19280	5
475	20241111	113500	696435800	19280	19280	19280	19200	3964
476	20241111	113400	620282560	19280	19280	19280	19280	5
477	20241111	113300	620186160	19280	19280	19280	19280	5
478	20241111	113200	620089760	19270	19310	19320	19270	105
479	20241111	113100	618066170	19320	19330	19330	19300	207
480	20241111	113000	614070760	19330	19330	19330	19330	5
481	20241111	112900	613974110	19330	19330	19330	19330	5
482	20241111	112800	613877460	19330	19330	19330	19320	108
483	20241111	112700	611790820	19330	19320	19330	19320	5
484	20241111	112600	611694210	19320	19320	19320	19320	15
485	20241111	112500	611404410	19320	19320	19320	19320	8
486	20241111	112400	611249850	19320	19320	19320	19320	7
487	20241111	112300	611114610	19320	19320	19320	19320	15
488	20241111	112200	610824810	19320	19330	19330	19320	17
489	20241111	112100	610496340	19330	19330	19330	19330	5
490	20241111	112000	610399690	19330	19330	19330	19300	35
491	20241111	111900	609723940	19330	19330	19330	19330	5
492	20241111	111800	609627290	19330	19300	19330	19300	51
493	20241111	111700	608642690	19300	19300	19300	19300	205
494	20241111	111600	604686190	19300	19300	19300	19280	716
495	20241111	111500	590880260	19300	19300	19300	19290	12
496	20241111	111400	590648690	19300	19300	19300	19300	5
497	20241111	111300	590552190	19290	19300	19300	19290	136
498	20241111	111200	587928270	19300	19300	19300	19290	87
499	20241111	111100	586249470	19290	19310	19310	19290	1262
500	20241111	111000	561891980	19330	19310	19330	19300	55
501	20241111	110900	560830310	19310	19320	19330	19310	158
502	20241111	110800	557778740	19320	19320	19320	19320	71
503	20241111	110700	556407020	19320	19320	19320	19320	7
504	20241111	110600	556271780	19320	19320	19320	19320	225
505	20241111	110500	551924780	19320	19330	19330	19320	8
506	20241111	110400	551770160	19330	19330	19330	19330	5
507	20241111	110300	551673510	19330	19310	19330	19310	294
508	20241111	110200	545996270	19330	19310	19330	19310	270
509	20241111	110100	540782170	19330	19310	19330	19310	116
510	20241111	110000	538539970	19320	19340	19340	19320	103
511	20241111	105900	536549530	19340	19340	19350	19330	230
512	20241111	105800	532103430	19340	19350	19350	19340	6
513	20241111	105700	531987340	19350	19350	19350	19350	14
514	20241111	105600	531716440	19360	19370	19370	19340	22
515	20241111	105500	531290470	19370	19370	19370	19370	64
516	20241111	105400	530050790	19370	19370	19370	19330	36
517	20241111	105300	529353990	19370	19370	19370	19330	16
518	20241111	105200	529044310	19370	19370	19370	19340	15
519	20241111	105100	528753970	19340	19380	19380	19340	20
520	20241111	105000	528366810	19390	19370	19390	19360	16
521	20241111	104900	528056890	19390	19390	19390	19390	10
522	20241111	104800	527862990	19400	19390	19400	19380	18
523	20241111	104700	527514040	19390	19400	19430	19390	641
524	20241111	104600	515081730	19430	19430	19430	19400	357
525	20241111	104500	508155500	19430	19430	19430	19430	7
526	20241111	104400	508019490	19440	19430	19440	19430	5
527	20241111	104300	507922310	19430	19410	19430	19410	18
528	20241111	104200	507572790	19410	19410	19410	19400	215
529	20241111	104100	503400700	19410	19410	19410	19410	26
530	20241111	104000	502896040	19410	19430	19430	19410	93
531	20241111	103900	501090710	19430	19430	19430	19430	18
532	20241111	103800	500740970	19430	19410	19440	19410	56
533	20241111	103700	499653430	19440	19440	19440	19410	86
534	20241111	103600	497984020	19440	19420	19450	19400	452
535	20241111	103500	489210920	19450	19450	19450	19450	5
536	20241111	103400	489113670	19450	19450	19450	19400	21
537	20241111	103300	488706020	19450	19450	19450	19410	15
538	20241111	103200	488414590	19450	19420	19450	19390	271
539	20241111	103100	483156660	19410	19390	19410	19390	351
540	20241111	103000	476350580	19390	19390	19390	19340	27
541	20241111	102900	475827250	19390	19390	19390	19390	5
542	20241111	102800	475730300	19390	19390	19390	19390	5
543	20241111	102700	475633350	19390	19400	19400	19340	33
544	20241111	102600	474993980	19400	19400	19400	19390	7
545	20241111	102500	474858200	19410	19380	19410	19330	67
546	20241111	102400	473561720	19330	19330	19330	19330	20
547	20241111	102300	473175120	19330	19410	19410	19330	120
548	20241111	102200	470853750	19410	19410	19410	19410	5
549	20241111	102100	470756700	19410	19420	19420	19410	6
550	20241111	102000	470640210	19430	19440	19440	19430	60
551	20241111	101900	469473830	19450	19440	19450	19440	22
552	20241111	101800	469046140	19450	19450	19450	19450	65
553	20241111	101700	467781890	19450	19390	19450	19370	478
554	20241111	101600	458515130	19390	19370	19390	19370	143
555	20241111	101500	455743020	19370	19380	19380	19370	44
556	20241111	101400	454890680	19390	19380	19390	19380	24
557	20241111	101300	454425530	19380	19380	19380	19380	7
558	20241111	101200	454289870	19390	19390	19390	19390	6
559	20241111	101100	454173530	19400	19400	19400	19360	7
560	20241111	101000	454037810	19400	19360	19400	19360	106
561	20241111	100900	451985050	19350	19320	19350	19310	119
562	20241111	100800	449685680	19310	19310	19310	19300	134
563	20241111	100700	447098680	19310	19310	19310	19310	14
564	20241111	100600	446828340	19310	19300	19310	19300	277
565	20241111	100500	441482180	19310	19350	19350	19310	144
566	20241111	100400	438700430	19350	19350	19350	19350	8
567	20241111	100300	438545630	19310	19320	19350	19310	161
568	20241111	100200	435435600	19350	19350	19350	19350	5
569	20241111	100100	435338850	19350	19350	19350	19350	6
570	20241111	100000	435222750	19350	19360	19360	19300	53
571	20241111	095900	434199270	19350	19310	19360	19300	611
572	20241111	095800	422398150	19310	19330	19360	19310	148
573	20241111	095700	419536260	19330	19330	19330	19310	214
574	20241111	095600	415403490	19330	19320	19330	19310	98
575	20241111	095500	413510510	19320	19320	19330	19320	115
576	20241111	095400	411288680	19320	19320	19320	19310	402
577	20241111	095300	403524320	19310	19330	19330	19310	279
578	20241111	095200	398134780	19330	19340	19350	19330	673
579	20241111	095100	385120180	19360	19370	19370	19350	614
580	20241111	095000	373238560	19360	19360	19360	19360	61
581	20241111	094900	372057600	19350	19390	19390	19350	963
582	20241111	094800	353406100	19390	19380	19400	19380	122
583	20241111	094700	351041590	19400	19400	19400	19380	162
584	20241111	094600	347900640	19380	19390	19400	19380	363
585	20241111	094500	340863340	19390	19410	19450	19390	510
586	20241111	094400	330968390	19410	19470	19470	19410	153
587	20241111	094300	327998230	19470	19470	19470	19470	15
588	20241111	094200	327706180	19470	19470	19470	19410	56
589	20241111	094100	326615950	19470	19470	19470	19470	43
590	20241111	094000	325778740	19480	19480	19480	19450	7
591	20241111	093900	325642440	19450	19480	19480	19450	323
592	20241111	093800	319359400	19480	19480	19480	19400	10
593	20241111	093700	319164680	19480	19480	19480	19480	6
594	20241111	093600	319047800	19480	19480	19480	19380	28
595	20241111	093500	318504660	19480	19480	19480	19390	51
596	20241111	093400	317513250	19480	19470	19480	19470	55
597	20241111	093300	316442350	19440	19370	19440	19370	536
598	20241111	093200	306028000	19370	19370	19410	19370	104
599	20241111	093100	304012910	19370	19400	19420	19370	732
600	20241111	093000	289825830	19400	19390	19420	19390	421
601	20241111	092900	281661100	19420	19400	19420	19380	212
602	20241111	092800	277548960	19400	19400	19400	19380	76
603	20241111	092700	276076000	19400	19400	19420	19380	691
604	20241111	092600	262678450	19390	19440	19440	19390	248
605	20241111	092500	257866690	19440	19500	19510	19440	179
606	20241111	092400	254379770	19500	19500	19550	19500	357
607	20241111	092300	247418180	19560	19550	19570	19500	439
608	20241111	092200	238842170	19590	19600	19600	19540	5
609	20241111	092100	238744310	19550	19570	19580	19540	474
610	20241111	092000	229475560	19600	19630	19630	19600	344
611	20241111	091900	222729640	19630	19640	19640	19620	225
612	20241111	091800	218313750	19620	19640	19640	19610	45
613	20241111	091700	217431060	19610	19620	19660	19610	203
614	20241111	091600	213446020	19620	19650	19660	19560	1344
615	20241111	091500	187078230	19660	19690	19690	19610	567
616	20241111	091400	175948960	19690	19700	19710	19690	426
617	20241111	091300	167556950	19710	19750	19750	19710	374
618	20241111	091200	160185090	19750	19750	19750	19710	155
619	20241111	091100	157127280	19700	19710	19760	19700	140
620	20241111	091000	154367790	19770	19730	19770	19710	771
621	20241111	090900	139151010	19750	19760	19760	19740	18
622	20241111	090800	138795540	19770	19780	19780	19720	1203
623	20241111	090700	115060290	19780	19740	19790	19730	301
624	20241111	090600	109119950	19800	19740	19800	19740	303
625	20241111	090500	103128470	19780	19800	19800	19730	286
626	20241111	090400	97476920	19800	19800	19810	19800	72
627	20241111	090300	96051290	19940	19830	19940	19730	1001
628	20241111	090200	76228090	19830	20000	20000	19820	197
629	20241111	090100	72318440	19890	20000	20100	19890	2731
630	20241111	090000	17732150	19990	19900	20000	19880	891