KissMeData/054950/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194400	1039534610	18850	18850	18850	18850	444
3	20241127	194300	1039534610	18850	18850	18850	18850	0
4	20241127	194200	1039534610	18850	18850	18850	18850	0
5	20241127	194100	1039534610	18850	18850	18850	18850	0
6	20241127	194000	1039534610	18850	18850	18850	18850	0
7	20241127	193900	1039534610	18850	18850	18850	18850	0
8	20241127	193800	1039534610	18850	18850	18850	18850	0
9	20241127	193700	1039534610	18850	18850	18850	18850	0
10	20241127	193600	1039534610	18850	18850	18850	18850	0
11	20241127	193500	1039534610	18850	18850	18850	18850	0
12	20241127	193400	1039534610	18850	18850	18850	18850	0
13	20241127	193300	1039534610	18850	18850	18850	18850	0
14	20241127	193200	1039534610	18850	18850	18850	18850	0
15	20241127	193100	1039534610	18850	18850	18850	18850	0
16	20241127	193000	1039534610	18850	18850	18850	18850	0
17	20241127	192900	1039534610	18850	18850	18850	18850	0
18	20241127	192800	1039534610	18850	18850	18850	18850	0
19	20241127	192700	1039534610	18850	18850	18850	18850	0
20	20241127	192600	1039534610	18850	18850	18850	18850	0
21	20241127	192500	1039534610	18850	18850	18850	18850	0
22	20241127	192400	1039534610	18850	18850	18850	18850	0
23	20241127	192300	1039534610	18850	18850	18850	18850	0
24	20241127	192200	1039534610	18850	18850	18850	18850	0
25	20241127	192100	1039534610	18850	18850	18850	18850	0
26	20241127	192000	1039534610	18850	18850	18850	18850	0
27	20241127	191900	1039534610	18850	18850	18850	18850	0
28	20241127	191800	1039534610	18850	18850	18850	18850	0
29	20241127	191700	1039534610	18850	18850	18850	18850	0
30	20241127	191600	1039534610	18850	18850	18850	18850	0
31	20241127	191500	1039534610	18850	18850	18850	18850	0
32	20241127	191400	1039534610	18850	18850	18850	18850	444
33	20241127	191300	1039534610	18850	18850	18850	18850	0
34	20241127	191200	1039534610	18850	18850	18850	18850	0
35	20241127	191100	1039534610	18850	18850	18850	18850	0
36	20241127	191000	1039534610	18850	18850	18850	18850	0
37	20241127	190900	1039534610	18850	18850	18850	18850	0
38	20241127	190800	1039534610	18850	18850	18850	18850	0
39	20241127	190700	1039534610	18850	18850	18850	18850	0
40	20241127	190600	1039534610	18850	18850	18850	18850	0
41	20241127	190500	1039534610	18850	18850	18850	18850	0
42	20241127	190400	1039534610	18850	18850	18850	18850	0
43	20241127	190300	1039534610	18850	18850	18850	18850	0
44	20241127	190200	1039534610	18850	18850	18850	18850	0
45	20241127	190100	1039534610	18850	18850	18850	18850	0
46	20241127	190000	1039534610	18850	18850	18850	18850	0
47	20241127	185900	1039534610	18850	18850	18850	18850	0
48	20241127	185800	1039534610	18850	18850	18850	18850	0
49	20241127	185700	1039534610	18850	18850	18850	18850	0
50	20241127	185600	1039534610	18850	18850	18850	18850	0
51	20241127	185500	1039534610	18850	18850	18850	18850	0
52	20241127	185400	1039534610	18850	18850	18850	18850	0
53	20241127	185300	1039534610	18850	18850	18850	18850	0
54	20241127	185200	1039534610	18850	18850	18850	18850	0
55	20241127	185100	1039534610	18850	18850	18850	18850	0
56	20241127	185000	1039534610	18850	18850	18850	18850	0
57	20241127	184900	1039534610	18850	18850	18850	18850	0
58	20241127	184800	1039534610	18850	18850	18850	18850	0
59	20241127	184700	1039534610	18850	18850	18850	18850	0
60	20241127	184600	1039534610	18850	18850	18850	18850	0
61	20241127	184500	1039534610	18850	18850	18850	18850	0
62	20241127	184400	1039534610	18850	18850	18850	18850	444
63	20241127	184300	1039534610	18850	18850	18850	18850	0
64	20241127	184200	1039534610	18850	18850	18850	18850	0
65	20241127	184100	1039534610	18850	18850	18850	18850	0
66	20241127	184000	1039534610	18850	18850	18850	18850	0
67	20241127	183900	1039534610	18850	18850	18850	18850	0
68	20241127	183800	1039534610	18850	18850	18850	18850	0
69	20241127	183700	1039534610	18850	18850	18850	18850	0
70	20241127	183600	1039534610	18850	18850	18850	18850	0
71	20241127	183500	1039534610	18850	18850	18850	18850	0
72	20241127	183400	1039534610	18850	18850	18850	18850	0
73	20241127	183300	1039534610	18850	18850	18850	18850	0
74	20241127	183200	1039534610	18850	18850	18850	18850	0
75	20241127	183100	1039534610	18850	18850	18850	18850	0
76	20241127	183000	1039534610	18850	18850	18850	18850	0
77	20241127	182900	1039534610	18850	18850	18850	18850	0
78	20241127	182800	1039534610	18850	18850	18850	18850	0
79	20241127	182700	1039534610	18850	18850	18850	18850	0
80	20241127	182600	1039534610	18850	18850	18850	18850	0
81	20241127	182500	1039534610	18850	18850	18850	18850	0
82	20241127	182400	1039534610	18850	18850	18850	18850	0
83	20241127	182300	1039534610	18850	18850	18850	18850	0
84	20241127	182200	1039534610	18850	18850	18850	18850	0
85	20241127	182100	1039534610	18850	18850	18850	18850	0
86	20241127	182000	1039534610	18850	18850	18850	18850	0
87	20241127	181900	1039534610	18850	18850	18850	18850	0
88	20241127	181800	1039534610	18850	18850	18850	18850	0
89	20241127	181700	1039534610	18850	18850	18850	18850	0
90	20241127	181600	1039534610	18850	18850	18850	18850	0
91	20241127	181500	1039534610	18850	18850	18850	18850	0
92	20241127	181400	1039534610	18850	18850	18850	18850	444
93	20241127	181300	1039534610	18850	18850	18850	18850	0
94	20241127	181200	1039534610	18850	18850	18850	18850	0
95	20241127	181100	1039534610	18850	18850	18850	18850	0
96	20241127	181000	1039534610	18850	18850	18850	18850	0
97	20241127	180900	1039534610	18850	18850	18850	18850	0
98	20241127	180800	1039534610	18850	18850	18850	18850	0
99	20241127	180700	1039534610	18850	18850	18850	18850	0
100	20241127	180600	1039534610	18850	18850	18850	18850	0
101	20241127	180500	1039534610	18850	18850	18850	18850	0
102	20241127	180400	1039534610	18850	18850	18850	18850	0
103	20241127	180300	1039534610	18850	18850	18850	18850	0
104	20241127	180200	1039534610	18850	18850	18850	18850	0
105	20241127	180100	1039534610	18850	18850	18850	18850	0
106	20241127	180000	1039534610	18850	18850	18850	18850	0
107	20241127	175900	1039534610	18850	18850	18850	18850	0
108	20241127	175800	1039534610	18850	18850	18850	18850	0
109	20241127	175700	1039534610	18850	18850	18850	18850	0
110	20241127	175600	1039534610	18850	18850	18850	18850	0
111	20241127	175500	1039534610	18850	18850	18850	18850	0
112	20241127	175400	1039534610	18850	18850	18850	18850	0
113	20241127	175300	1039534610	18850	18850	18850	18850	0
114	20241127	175200	1039534610	18850	18850	18850	18850	0
115	20241127	175100	1039534610	18850	18850	18850	18850	0
116	20241127	175000	1039534610	18850	18850	18850	18850	0
117	20241127	174900	1039534610	18850	18850	18850	18850	0
118	20241127	174800	1039534610	18850	18850	18850	18850	0
119	20241127	174700	1039534610	18850	18850	18850	18850	0
120	20241127	174600	1039534610	18850	18850	18850	18850	0
121	20241127	174500	1039534610	18850	18850	18850	18850	0
122	20241127	174400	1039534610	18850	18850	18850	18850	444
123	20241127	174300	1039534610	18850	18850	18850	18850	0
124	20241127	174200	1039534610	18850	18850	18850	18850	0
125	20241127	174100	1039534610	18850	18850	18850	18850	0
126	20241127	174000	1039534610	18850	18850	18850	18850	0
127	20241127	173900	1039534610	18850	18850	18850	18850	0
128	20241127	173800	1039534610	18850	18850	18850	18850	0
129	20241127	173700	1039534610	18850	18850	18850	18850	0
130	20241127	173600	1039534610	18850	18850	18850	18850	0
131	20241127	173500	1039534610	18850	18850	18850	18850	0
132	20241127	173400	1039534610	18850	18850	18850	18850	0
133	20241127	173300	1039534610	18850	18850	18850	18850	0
134	20241127	173200	1039534610	18850	18850	18850	18850	0
135	20241127	173100	1039534610	18850	18850	18850	18850	0
136	20241127	173000	1039534610	18850	18850	18850	18850	0
137	20241127	172900	1039534610	18850	18850	18850	18850	0
138	20241127	172800	1039534610	18850	18850	18850	18850	0
139	20241127	172700	1039534610	18850	18850	18850	18850	0
140	20241127	172600	1039534610	18850	18850	18850	18850	0
141	20241127	172500	1039534610	18850	18850	18850	18850	0
142	20241127	172400	1039534610	18850	18850	18850	18850	0
143	20241127	172300	1039534610	18850	18850	18850	18850	0
144	20241127	172200	1039534610	18850	18850	18850	18850	0
145	20241127	172100	1039534610	18850	18850	18850	18850	0
146	20241127	172000	1039534610	18850	18850	18850	18850	0
147	20241127	171900	1039534610	18850	18850	18850	18850	0
148	20241127	171800	1039534610	18850	18850	18850	18850	0
149	20241127	171700	1039534610	18850	18850	18850	18850	0
150	20241127	171600	1039534610	18850	18850	18850	18850	0
151	20241127	171500	1039534610	18850	18850	18850	18850	0
152	20241127	171400	1039534610	18850	18850	18850	18850	444
153	20241127	171300	1039534610	18850	18850	18850	18850	0
154	20241127	171200	1039534610	18850	18850	18850	18850	0
155	20241127	171100	1039534610	18850	18850	18850	18850	0
156	20241127	171000	1039534610	18850	18850	18850	18850	0
157	20241127	170900	1039534610	18850	18850	18850	18850	0
158	20241127	170800	1039534610	18850	18850	18850	18850	0
159	20241127	170700	1039534610	18850	18850	18850	18850	0
160	20241127	170600	1039534610	18850	18850	18850	18850	0
161	20241127	170500	1039534610	18850	18850	18850	18850	0
162	20241127	170400	1039534610	18850	18850	18850	18850	0
163	20241127	170300	1039534610	18850	18850	18850	18850	0
164	20241127	170200	1039534610	18850	18850	18850	18850	0
165	20241127	170100	1039534610	18850	18850	18850	18850	0
166	20241127	170000	1039534610	18850	18850	18850	18850	0
167	20241127	165900	1039534610	18850	18850	18850	18850	0
168	20241127	165800	1039534610	18850	18850	18850	18850	0
169	20241127	165700	1039534610	18850	18850	18850	18850	0
170	20241127	165600	1039534610	18850	18850	18850	18850	0
171	20241127	165500	1039534610	18850	18850	18850	18850	0
172	20241127	165400	1039534610	18850	18850	18850	18850	0
173	20241127	165300	1039534610	18850	18850	18850	18850	0
174	20241127	165200	1039534610	18850	18850	18850	18850	0
175	20241127	165100	1039534610	18850	18850	18850	18850	0
176	20241127	165000	1039534610	18850	18850	18850	18850	0
177	20241127	164900	1039534610	18850	18850	18850	18850	0
178	20241127	164800	1039534610	18850	18850	18850	18850	0
179	20241127	164700	1039534610	18850	18850	18850	18850	0
180	20241127	164600	1039534610	18850	18850	18850	18850	0
181	20241127	164500	1039534610	18850	18850	18850	18850	0
182	20241127	164400	1039534610	18850	18850	18850	18850	444
183	20241127	164300	1039534610	18850	18850	18850	18850	0
184	20241127	164200	1039534610	18850	18850	18850	18850	0
185	20241127	164100	1039534610	18850	18850	18850	18850	0
186	20241127	164000	1039534610	18850	18850	18850	18850	0
187	20241127	163900	1039534610	18850	18850	18850	18850	0
188	20241127	163800	1039534610	18850	18850	18850	18850	0
189	20241127	163700	1039534610	18850	18850	18850	18850	0
190	20241127	163600	1039534610	18850	18850	18850	18850	0
191	20241127	163500	1039534610	18850	18850	18850	18850	0
192	20241127	163400	1039534610	18850	18850	18850	18850	0
193	20241127	163300	1039534610	18850	18850	18850	18850	0
194	20241127	163200	1039534610	18850	18850	18850	18850	0
195	20241127	163100	1039534610	18850	18850	18850	18850	0
196	20241127	163000	1039534610	18850	18850	18850	18850	0
197	20241127	162900	1039534610	18850	18850	18850	18850	0
198	20241127	162800	1039534610	18850	18850	18850	18850	0
199	20241127	162700	1039534610	18850	18850	18850	18850	0
200	20241127	162600	1039534610	18850	18850	18850	18850	0
201	20241127	162500	1039534610	18850	18850	18850	18850	0
202	20241127	162400	1039534610	18850	18850	18850	18850	0
203	20241127	162300	1039534610	18850	18850	18850	18850	0
204	20241127	162200	1039534610	18850	18850	18850	18850	0
205	20241127	162100	1039534610	18850	18850	18850	18850	0
206	20241127	162000	1039534610	18850	18850	18850	18850	0
207	20241127	161900	1039534610	18850	18850	18850	18850	0
208	20241127	161800	1039534610	18850	18850	18850	18850	0
209	20241127	161700	1039534610	18850	18850	18850	18850	0
210	20241127	161600	1039534610	18850	18850	18850	18850	0
211	20241127	161500	1039534610	18850	18850	18850	18850	0
212	20241127	161400	1039534610	18850	18850	18850	18850	444
213	20241127	161300	1039534610	18850	18850	18850	18850	0
214	20241127	161200	1039534610	18850	18850	18850	18850	0
215	20241127	161100	1039534610	18850	18850	18850	18850	0
216	20241127	161000	1039534610	18850	18850	18850	18850	0
217	20241127	160900	1039534610	18850	18850	18850	18850	0
218	20241127	160800	1039534610	18850	18850	18850	18850	0
219	20241127	160700	1039534610	18850	18850	18850	18850	0
220	20241127	160600	1039534610	18850	18850	18850	18850	0
221	20241127	160500	1039534610	18850	18850	18850	18850	0
222	20241127	160400	1039534610	18850	18850	18850	18850	0
223	20241127	160300	1039534610	18850	18850	18850	18850	0
224	20241127	160200	1039534610	18850	18850	18850	18850	0
225	20241127	160100	1039534610	18850	18850	18850	18850	0
226	20241127	160000	1039534610	18850	18850	18850	18850	0
227	20241127	155900	1039534610	18850	18850	18850	18850	0
228	20241127	155800	1039534610	18850	18850	18850	18850	0
229	20241127	155700	1039534610	18850	18850	18850	18850	0
230	20241127	155600	1039534610	18850	18850	18850	18850	0
231	20241127	155500	1039534610	18850	18850	18850	18850	0
232	20241127	155400	1039534610	18850	18850	18850	18850	0
233	20241127	155300	1039534610	18850	18850	18850	18850	0
234	20241127	155200	1039534610	18850	18850	18850	18850	0
235	20241127	155100	1039534610	18850	18850	18850	18850	0
236	20241127	155000	1039534610	18850	18850	18850	18850	0
237	20241127	154900	1039534610	18850	18850	18850	18850	0
238	20241127	154800	1039534610	18850	18850	18850	18850	0
239	20241127	154700	1039534610	18850	18850	18850	18850	0
240	20241127	154600	1039534610	18850	18850	18850	18850	0
241	20241127	154500	1039534610	18850	18850	18850	18850	0
242	20241127	154400	1039534610	18850	18850	18850	18850	444
243	20241127	154300	1039534610	18850	18850	18850	18850	0
244	20241127	154200	1039534610	18850	18850	18850	18850	0
245	20241127	154100	1039534610	18850	18850	18850	18850	0
246	20241127	154000	1039534610	18850	18850	18850	18850	0
247	20241127	153900	1039534610	18850	18850	18850	18850	0
248	20241127	153800	1039534610	18850	18850	18850	18850	0
249	20241127	153700	1039534610	18850	18850	18850	18850	0
250	20241127	153600	1039534610	18850	18850	18850	18850	0
251	20241127	153500	1039534610	18850	18850	18850	18850	0
252	20241127	153400	1039534610	18850	18850	18850	18850	0
253	20241127	153300	1039534610	18850	18850	18850	18850	0
254	20241127	153200	1039534610	18850	18850	18850	18850	0
255	20241127	153100	1039534610	18850	18850	18850	18850	0
256	20241127	153000	1039534610	18850	18850	18850	18850	444
257	20241127	152900	1031165210	18710	18710	18710	18710	0
258	20241127	152800	1031165210	18710	18710	18710	18710	0
259	20241127	152700	1031165210	18710	18710	18710	18710	0
260	20241127	152600	1031165210	18710	18710	18710	18710	0
261	20241127	152500	1031165210	18710	18710	18710	18710	0
262	20241127	152400	1031165210	18710	18710	18710	18710	0
263	20241127	152300	1031165210	18710	18710	18710	18710	0
264	20241127	152200	1031165210	18710	18710	18710	18710	0
265	20241127	152100	1031165210	18710	18710	18710	18710	0
266	20241127	152000	1031165210	18710	18710	18710	18710	0
267	20241127	151900	1031165210	18710	18810	18830	18710	94
268	20241127	151800	1029398290	18710	18710	18730	18710	192
269	20241127	151700	1025805590	18730	18720	18730	18710	317
270	20241127	151600	1019873630	18720	18720	18740	18720	313
271	20241127	151500	1014013810	18720	18740	18740	18720	272
272	20241127	151400	1008919940	18750	18780	18780	18750	90
273	20241127	151300	1007231060	18780	18780	18780	18780	27
274	20241127	151200	1006724000	18780	18780	18780	18780	38
275	20241127	151100	1006010360	18750	18750	18750	18750	0
276	20241127	151000	1006010360	18750	18730	18750	18730	18
277	20241127	150900	1005673180	18730	18730	18840	18730	73
278	20241127	150800	1004305480	18730	18730	18730	18730	14
279	20241127	150700	1004043260	18790	18730	18840	18720	74
280	20241127	150600	1002653370	18730	18720	18740	18720	131
281	20241127	150500	1000199740	18720	18710	18720	18710	46
282	20241127	150400	999338840	18710	18730	18730	18710	155
283	20241127	150300	996436430	18710	18720	18740	18710	150
284	20241127	150200	993629620	18720	18730	18730	18720	50
285	20241127	150100	992693270	18730	18730	18730	18730	14
286	20241127	150000	992431050	18750	18720	18750	18720	129
287	20241127	145900	990015480	18730	18720	18730	18720	25
288	20241127	145800	989547270	18730	18720	18730	18720	91
289	20241127	145700	987843550	18720	18720	18720	18720	26
290	20241127	145600	987356830	18720	18720	18740	18720	91
291	20241127	145500	985653000	18720	18730	18740	18720	78
292	20241127	145400	984192100	18730	18730	18730	18730	23
293	20241127	145300	983761310	18730	18730	18750	18730	80
294	20241127	145200	982262390	18730	18720	18750	18720	63
295	20241127	145100	981082350	18720	18720	18720	18720	24
296	20241127	145000	980633070	18720	18730	18750	18720	156
297	20241127	144900	977709580	18740	18740	18750	18740	202
298	20241127	144800	973924030	18740	18740	18760	18740	65
299	20241127	144700	972705830	18770	18740	18770	18740	65
300	20241127	144600	971486660	18760	18750	18770	18740	691
301	20241127	144500	958530810	18750	18760	18760	18750	137
302	20241127	144400	955960830	18760	18760	18760	18750	79
303	20241127	144300	954479090	18750	18760	18780	18750	58
304	20241127	144200	953391310	18780	18760	18780	18760	151
305	20241127	144100	950557880	18760	18760	18760	18760	57
306	20241127	144000	949488560	18770	18760	18770	18760	74
307	20241127	143900	948100160	18760	18770	18770	18760	58
308	20241127	143800	947011610	18760	18770	18770	18760	60
309	20241127	143700	945885570	18770	18760	18800	18760	59
310	20241127	143600	944777710	18760	18760	18770	18750	59
311	20241127	143500	943670640	18760	18760	18770	18760	70
312	20241127	143400	942357200	18760	18760	18780	18750	285
313	20241127	143300	937010830	18760	18780	18780	18760	43
314	20241127	143200	936204110	18780	18770	18780	18760	89
315	20241127	143100	934534030	18760	18770	18770	18760	64
316	20241127	143000	933333220	18770	18770	18780	18770	52
317	20241127	142900	932357150	18770	18770	18770	18770	72
318	20241127	142800	931005710	18770	18770	18770	18770	46
319	20241127	142700	930142290	18770	18770	18770	18770	34
320	20241127	142600	929504110	18770	18770	18770	18770	51
321	20241127	142500	928546840	18770	18780	18780	18770	72
322	20241127	142400	927195160	18770	18760	18840	18760	94
323	20241127	142300	925430860	18760	18780	18790	18760	35
324	20241127	142200	924774190	18760	18760	18760	18760	70
325	20241127	142100	923460990	18760	18770	18770	18760	36
326	20241127	142000	922785620	18770	18770	18770	18770	54
327	20241127	141900	921772040	18780	18760	18780	18760	66
328	20241127	141800	920533450	18780	18760	18840	18760	78
329	20241127	141700	919069250	18760	18760	18770	18760	15
330	20241127	141600	918787840	18760	18760	18850	18760	66
331	20241127	141500	917549320	18770	18760	18770	18760	65
332	20241127	141400	916329510	18760	18750	18760	18750	109
333	20241127	141300	914285110	18750	18760	18770	18750	214
334	20241127	141200	910270630	18760	18770	18770	18760	73
335	20241127	141100	908900810	18770	18770	18770	18760	73
336	20241127	141000	907531080	18770	18770	18770	18770	56
337	20241127	140900	906479960	18770	18800	18800	18770	160
338	20241127	140800	903475660	18810	18770	18850	18770	74
339	20241127	140700	902085020	18770	18760	18770	18760	109
340	20241127	140600	900039490	18760	18760	18760	18760	67
341	20241127	140500	898782570	18770	18770	18770	18770	51
342	20241127	140400	897825300	18770	18770	18770	18770	82
343	20241127	140300	896286160	18760	18760	18760	18760	44
344	20241127	140200	895460720	18760	18770	18780	18760	52
345	20241127	140100	894484870	18770	18760	18770	18760	19
346	20241127	140000	894128410	18790	18760	18790	18760	79
347	20241127	135900	892645900	18760	18770	18790	18760	858
348	20241127	135800	876541350	18780	18780	18780	18770	85
349	20241127	135700	874945850	18790	18790	18800	18790	105
350	20241127	135600	872972660	18790	18780	18860	18780	62
351	20241127	135500	871807950	18780	18770	18780	18770	101
352	20241127	135400	869911410	18770	18770	18780	18770	44
353	20241127	135300	869085450	18770	18770	18780	18760	188
354	20241127	135200	865556900	18770	18770	18770	18770	27
355	20241127	135100	865050110	18770	18770	18800	18770	83
356	20241127	135000	863491470	18800	18780	18800	18770	134
357	20241127	134900	860974580	18800	18780	18860	18780	30
358	20241127	134800	860410930	18820	18780	18860	18780	83
359	20241127	134700	858851910	18780	18780	18780	18780	59
360	20241127	134600	857743890	18780	18770	18780	18770	76
361	20241127	134500	856316960	18770	18780	18780	18770	73
362	20241127	134400	854946040	18780	18790	18790	18780	41
363	20241127	134300	854175880	18790	18780	18790	18780	42
364	20241127	134200	853386820	18790	18800	18800	18790	34
365	20241127	134100	852747850	18810	18800	18810	18800	31
366	20241127	134000	852164880	18800	18800	18800	18790	56
367	20241127	133900	851112560	18790	18790	18790	18790	86
368	20241127	133800	849496620	18800	18790	18800	18790	78
369	20241127	133700	848030990	18790	18790	18800	18790	42
370	20241127	133600	847241710	18790	18790	18820	18790	34
371	20241127	133500	846602670	18780	18780	18780	18780	35
372	20241127	133400	845945370	18780	18750	18790	18750	248
373	20241127	133300	841289570	18750	18750	18770	18750	70
374	20241127	133200	839976640	18750	18760	18760	18750	68
375	20241127	133100	838701100	18760	18760	18760	18760	38
376	20241127	133000	837988220	18770	18780	18780	18770	48
377	20241127	132900	837086990	18780	18790	18790	18780	81
378	20241127	132800	835565600	18790	18840	18860	18790	4978
379	20241127	132700	741801360	18840	18840	18860	18840	233
380	20241127	132600	737411410	18840	18840	18840	18840	392
381	20241127	132500	730026130	18840	18840	18840	18840	33
382	20241127	132400	729404410	18840	18850	18860	18840	63
383	20241127	132300	728217190	18850	18840	18860	18840	72
384	20241127	132200	726860400	18850	18840	18850	18840	58
385	20241127	132100	725767580	18840	18840	18850	18840	129
386	20241127	132000	723337090	18840	18850	18850	18840	242
387	20241127	131900	718775410	18850	18850	18850	18850	32
388	20241127	131800	718172210	18850	18840	18850	18840	65
389	20241127	131700	716947090	18860	18830	18860	18800	547
390	20241127	131600	706647240	18840	18860	18860	18840	221
391	20241127	131500	702481460	18860	18850	18880	18850	150
392	20241127	131400	699653550	18840	18840	18840	18840	24
393	20241127	131300	699201390	18830	18830	18830	18830	20
394	20241127	131200	698824790	18850	18840	18850	18840	26
395	20241127	131100	698334930	18840	18840	18840	18840	25
396	20241127	131000	697863930	18840	18830	18840	18830	73
397	20241127	130900	696488710	18840	18840	18840	18840	13
398	20241127	130800	696243790	18840	18840	18840	18840	24
399	20241127	130700	695791630	18850	18840	18850	18840	56
400	20241127	130600	694736510	18830	18830	18830	18830	1
401	20241127	130500	694717680	18850	18850	18850	18850	84
402	20241127	130400	693134280	18860	18880	18880	18860	16
403	20241127	130300	692832370	18890	18900	18900	18880	168
404	20241127	130200	689659340	18900	18900	18900	18900	107
405	20241127	130100	687637040	18910	18910	18910	18910	2
406	20241127	130000	687599220	18910	18910	18910	18910	2
407	20241127	125900	687561400	18920	18930	18930	18920	140
408	20241127	125800	684911750	18940	18940	18940	18940	1
409	20241127	125700	684892810	18930	18940	18940	18930	15
410	20241127	125600	684608850	18940	18940	18940	18940	0
411	20241127	125500	684608850	18940	18940	18940	18940	29
412	20241127	125400	684059590	18930	18930	18950	18930	29
413	20241127	125300	683510590	18930	18900	18950	18900	55
414	20241127	125200	682470120	18900	18880	18900	18880	394
415	20241127	125100	675024380	18880	18880	18880	18880	176
416	20241127	125000	671701500	18880	18880	18880	18880	0
417	20241127	124900	671701500	18880	18880	18880	18880	30
418	20241127	124800	671135100	18880	18880	18880	18880	22
419	20241127	124700	670719740	18880	18890	18890	18880	101
420	20241127	124600	668812850	18900	18890	18900	18890	52
421	20241127	124500	667830070	18900	18900	18900	18900	0
422	20241127	124400	667830070	18900	18890	18900	18890	110
423	20241127	124300	665752090	18870	18880	18880	18870	53
424	20241127	124200	664751550	18860	18880	18880	18860	15
425	20241127	124100	664468550	18870	18860	18870	18860	86
426	20241127	124000	662845740	18850	18870	18870	18850	2
427	20241127	123900	662808020	18870	18880	18880	18870	97
428	20241127	123800	660976710	18880	18880	18880	18880	1
429	20241127	123700	660957830	18880	18880	18880	18880	0
430	20241127	123600	660957830	18880	18880	18880	18880	1
431	20241127	123500	660938950	18890	18890	18890	18890	0
432	20241127	123400	660938950	18890	18900	18900	18890	31
433	20241127	123300	660353180	18910	18910	18910	18910	15
434	20241127	123200	660069530	18920	18920	18920	18920	109
435	20241127	123100	658007250	18940	18940	18940	18920	120
436	20241127	123000	655734570	18930	18890	18970	18890	811
437	20241127	122900	640381480	18880	18880	18900	18860	259
438	20241127	122800	635491560	18890	18830	18890	18830	816
439	20241127	122700	620090870	18830	18820	18830	18820	52
440	20241127	122600	619112050	18820	18820	18820	18820	0
441	20241127	122500	619112050	18820	18820	18820	18820	0
442	20241127	122400	619112050	18820	18820	18820	18820	148
443	20241127	122300	616326690	18820	18820	18820	18820	0
444	20241127	122200	616326690	18820	18820	18820	18820	1
445	20241127	122100	616307870	18820	18810	18820	18810	2
446	20241127	122000	616270240	18810	18810	18810	18810	100
447	20241127	121900	614389240	18810	18810	18810	18810	0
448	20241127	121800	614389240	18810	18810	18810	18810	947
449	20241127	121700	596576170	18810	18810	18810	18810	75
450	20241127	121600	595165420	18810	18810	18810	18810	0
451	20241127	121500	595165420	18810	18810	18810	18810	0
452	20241127	121400	595165420	18810	18810	18810	18810	0
453	20241127	121300	595165420	18810	18810	18810	18810	49
454	20241127	121200	594243730	18810	18810	18810	18810	202
455	20241127	121100	590444110	18810	18820	18820	18810	182
456	20241127	121000	587019890	18830	18830	18830	18830	0
457	20241127	120900	587019890	18830	18830	18830	18830	0
458	20241127	120800	587019890	18830	18830	18830	18830	0
459	20241127	120700	587019890	18830	18830	18830	18830	14
460	20241127	120600	586756270	18820	18820	18820	18820	19
461	20241127	120500	586398690	18830	18830	18830	18830	0
462	20241127	120400	586398690	18830	18830	18830	18830	0
463	20241127	120300	586398690	18830	18830	18830	18830	0
464	20241127	120200	586398690	18830	18790	18830	18790	2
465	20241127	120100	586361070	18790	18790	18790	18790	0
466	20241127	120000	586361070	18790	18790	18790	18790	0
467	20241127	115900	586361070	18790	18790	18790	18790	0
468	20241127	115800	586361070	18790	18790	18790	18790	40
469	20241127	115700	585609470	18770	18770	18770	18770	0
470	20241127	115600	585609470	18770	18770	18770	18770	0
471	20241127	115500	585609470	18770	18770	18770	18770	38
472	20241127	115400	584896210	18780	18780	18780	18780	20
473	20241127	115300	584520610	18780	18780	18780	18780	1
474	20241127	115200	584501830	18780	18780	18780	18780	1
475	20241127	115100	584483050	18770	18770	18770	18770	17
476	20241127	115000	584163960	18770	18770	18770	18770	1
477	20241127	114900	584145190	18750	18750	18750	18750	0
478	20241127	114800	584145190	18750	18750	18750	18750	0
479	20241127	114700	584145190	18750	18750	18750	18750	0
480	20241127	114600	584145190	18750	18750	18750	18750	0
481	20241127	114500	584145190	18750	18750	18750	18750	26
482	20241127	114400	583657690	18750	18750	18750	18750	2
483	20241127	114300	583620190	18750	18750	18750	18750	0
484	20241127	114200	583620190	18750	18750	18750	18750	56
485	20241127	114100	582570190	18750	18770	18770	18750	112
486	20241127	114000	580468250	18770	18770	18770	18770	0
487	20241127	113900	580468250	18770	18770	18770	18770	0
488	20241127	113800	580468250	18770	18770	18770	18770	0
489	20241127	113700	580468250	18770	18770	18770	18770	5
490	20241127	113600	580374400	18770	18780	18780	18770	58
491	20241127	113500	579285630	18770	18770	18770	18770	0
492	20241127	113400	579285630	18770	18770	18770	18770	86
493	20241127	113300	577671410	18780	18780	18780	18780	0
494	20241127	113200	577671410	18780	18780	18780	18780	0
495	20241127	113100	577671410	18780	18770	18800	18770	4
496	20241127	113000	577596260	18760	18760	18760	18760	91
497	20241127	112900	575889100	18760	18760	18760	18760	1
498	20241127	112800	575870340	18760	18760	18760	18760	21
499	20241127	112700	575476380	18750	18750	18750	18750	233
500	20241127	112600	571107630	18750	18750	18750	18750	21
501	20241127	112500	570713880	18750	18750	18750	18750	200
502	20241127	112400	566963880	18740	18740	18740	18740	0
503	20241127	112300	566963880	18740	18740	18740	18740	2
504	20241127	112200	566926400	18740	18740	18740	18740	0
505	20241127	112100	566926400	18740	18740	18740	18740	21
506	20241127	112000	566532860	18740	18740	18740	18740	0
507	20241127	111900	566532860	18740	18740	18740	18740	0
508	20241127	111800	566532860	18740	18740	18740	18740	21
509	20241127	111700	566139320	18730	18730	18730	18730	26
510	20241127	111600	565652340	18730	18730	18730	18730	1
511	20241127	111500	565633610	18730	18730	18730	18730	6
512	20241127	111400	565521230	18720	18720	18720	18720	0
513	20241127	111300	565521230	18720	18740	18740	18720	140
514	20241127	111200	562897710	18740	18740	18740	18740	26
515	20241127	111100	562410470	18740	18740	18740	18740	0
516	20241127	111000	562410470	18740	18740	18740	18740	0
517	20241127	110900	562410470	18740	18740	18740	18740	2
518	20241127	110800	562372990	18740	18740	18740	18740	0
519	20241127	110700	562372990	18740	18740	18740	18740	0
520	20241127	110600	562372990	18740	18760	18760	18740	276
521	20241127	110500	557200000	18760	18760	18760	18760	0
522	20241127	110400	557200000	18760	18760	18760	18760	0
523	20241127	110300	557200000	18760	18760	18760	18760	1
524	20241127	110200	557181240	18770	18770	18770	18760	44
525	20241127	110100	556355370	18770	18770	18770	18770	1
526	20241127	110000	556336600	18740	18730	18770	18730	228
527	20241127	105900	552059370	18740	18760	18760	18730	682
528	20241127	105800	539274750	18770	18770	18770	18770	0
529	20241127	105700	539274750	18770	18790	18800	18770	157
530	20241127	105600	536326250	18790	18790	18790	18790	60
531	20241127	105500	535198850	18790	18780	18790	18780	37
532	20241127	105400	534503640	18770	18720	18770	18720	42
533	20241127	105300	533716540	18720	18720	18730	18720	80
534	20241127	105200	532218160	18720	18710	18720	18710	210
535	20241127	105100	528287640	18700	18720	18720	18700	472
536	20241127	105000	519460800	18730	18750	18750	18730	143
537	20241127	104900	516780850	18750	18750	18760	18750	31
538	20241127	104800	516199510	18760	18750	18800	18730	121
539	20241127	104700	513929510	18800	18720	18800	18720	524
540	20241127	104600	504107980	18720	18700	18730	18700	106
541	20241127	104500	502124750	18760	18690	18760	18690	25
542	20241127	104400	501656000	18670	18670	18670	18670	19
543	20241127	104300	501301270	18650	18630	18650	18630	7
544	20241127	104200	501170740	18630	18620	18700	18620	25
545	20241127	104100	500705140	18620	18630	18630	18600	1573
546	20241127	104000	471429150	18660	18640	18660	18640	635
547	20241127	103900	459587510	18630	18640	18640	18630	249
548	20241127	103800	454948150	18630	18670	18670	18630	769
549	20241127	103700	440606330	18670	18710	18710	18670	562
550	20241127	103600	430109690	18710	18760	18760	18710	648
551	20241127	103500	417968840	18770	18770	18770	18770	0
552	20241127	103400	417968840	18770	18770	18770	18770	189
553	20241127	103300	414421310	18780	18800	18800	18780	303
554	20241127	103200	408727650	18800	18830	18830	18800	212
555	20241127	103100	404742020	18840	18840	18840	18840	0
556	20241127	103000	404742020	18840	18840	18840	18840	0
557	20241127	102900	404742020	18840	18830	18840	18830	157
558	20241127	102800	401784860	18840	18840	18840	18840	0
559	20241127	102700	401784860	18840	18840	18840	18840	0
560	20241127	102600	401784860	18840	18840	18840	18840	30
561	20241127	102500	401219660	18840	18830	18840	18830	93
562	20241127	102400	399468200	18830	18820	18830	18820	42
563	20241127	102300	398677480	18820	18820	18820	18820	42
564	20241127	102200	397887040	18820	18820	18820	18820	51
565	20241127	102100	396927220	18810	18800	18810	18800	384
566	20241127	102000	389707520	18800	18790	18800	18770	123
567	20241127	101900	387395870	18790	18790	18790	18790	42
568	20241127	101800	386606690	18790	18770	18790	18770	106
569	20241127	101700	384615730	18780	18780	18780	18780	1
570	20241127	101600	384596950	18760	18790	18790	18760	64
571	20241127	101500	383394740	18780	18800	18800	18780	189
572	20241127	101400	379842940	18790	18760	18790	18760	456
573	20241127	101300	371278750	18760	18770	18780	18760	327
574	20241127	101200	365139660	18790	18790	18790	18790	24
575	20241127	101100	364688700	18780	18760	18780	18760	202
576	20241127	101000	360895840	18770	18740	18770	18740	118
577	20241127	100900	358682910	18720	18720	18720	18720	358
578	20241127	100800	351981150	18720	18780	18780	18720	564
579	20241127	100700	341412010	18720	18720	18720	18720	194
580	20241127	100600	337780330	18720	18730	18780	18710	518
581	20241127	100500	328082730	18730	18740	18740	18730	170
582	20241127	100400	324898210	18720	18720	18720	18720	135
583	20241127	100300	322371010	18720	18750	18760	18720	109
584	20241127	100200	320329170	18750	18750	18750	18750	4
585	20241127	100100	320254170	18750	18750	18750	18750	58
586	20241127	100000	319166670	18750	18770	18770	18750	203
587	20241127	095900	315360400	18770	18770	18770	18770	1
588	20241127	095800	315341630	18750	18750	18750	18740	194
589	20241127	095700	311704730	18740	18720	18740	18720	47
590	20241127	095600	310824350	18740	18690	18740	18690	68
591	20241127	095500	309550250	18700	18680	18700	18680	210
592	20241127	095400	305624480	18690	18670	18690	18670	44
593	20241127	095300	304802830	18670	18660	18670	18650	360
594	20241127	095200	298085900	18650	18640	18650	18640	81
595	20241127	095100	296575340	18620	18620	18620	18620	0
596	20241127	095000	296575340	18620	18620	18620	18620	83
597	20241127	094900	295029880	18620	18620	18620	18610	204
598	20241127	094800	291231430	18620	18620	18620	18620	131
599	20241127	094700	288792210	18620	18610	18620	18610	104
600	20241127	094600	286856560	18590	18600	18600	18590	50
601	20241127	094500	285927000	18620	18620	18620	18620	2
602	20241127	094400	285889760	18590	18640	18640	18590	690
603	20241127	094300	273047990	18600	18600	18600	18600	17
604	20241127	094200	272731790	18590	18590	18600	18590	26
605	20241127	094100	272248430	18600	18570	18600	18570	52
606	20241127	094000	271282170	18570	18530	18570	18530	62
607	20241127	093900	270131670	18530	18530	18530	18530	1
608	20241127	093800	270113140	18500	18510	18510	18480	243
609	20241127	093700	265619770	18490	18490	18490	18490	244
610	20241127	093600	261108210	18490	18520	18520	18480	1972
611	20241127	093500	224634960	18520	18540	18540	18520	513
612	20241127	093400	215128660	18550	18550	18550	18550	31
613	20241127	093300	214553610	18550	18560	18570	18550	512
614	20241127	093200	205055320	18560	18540	18560	18540	61
615	20241127	093100	203923680	18550	18580	18640	18550	259
616	20241127	093000	199116930	18580	18650	18650	18550	96
617	20241127	092900	197330490	18660	18530	18790	18530	250
618	20241127	092800	192687810	18540	18530	18540	18520	356
619	20241127	092700	186091900	18520	18510	18520	18510	87
620	20241127	092600	184481330	18510	18510	18510	18510	41
621	20241127	092500	183722420	18500	18550	18550	18500	1056
622	20241127	092400	164171460	18550	18560	18560	18550	297
623	20241127	092300	158661460	18570	18580	18580	18570	361
624	20241127	092200	151957210	18580	18600	18600	18580	14
625	20241127	092100	151697070	18580	18580	18580	18580	45
626	20241127	092000	150860970	18580	18650	18650	18580	1375
627	20241127	091900	125248450	18650	18650	18650	18650	0
628	20241127	091800	125248450	18650	18650	18650	18650	0
629	20241127	091700	125248450	18650	18650	18650	18650	100
630	20241127	091600	123383450	18650	18650	18650	18650	278
631	20241127	091500	118198750	18650	18700	18710	18650	829
632	20241127	091400	102710930	18700	18700	18700	18700	255
633	20241127	091300	97942430	18680	18750	18750	18680	573
634	20241127	091200	87215520	18750	18810	18810	18750	301
635	20241127	091100	81571710	18810	18860	18860	18810	62
636	20241127	091000	80403440	18870	18870	18880	18870	42
637	20241127	090900	79610880	18860	18870	18870	18860	2
638	20241127	090800	79573150	18880	18800	18880	18760	79
639	20241127	090700	78090150	18800	18650	18800	18650	2006
640	20241127	090600	40645670	18640	18700	18700	18640	1642
641	20241127	090500	9991390	18680	18760	18760	18680	4
642	20241127	090400	9916590	18710	18670	18710	18670	211
643	20241127	090300	5976700	18660	18680	18680	18660	94
644	20241127	090200	4222520	18700	18800	18800	18700	173
645	20241127	090100	984100	18800	18800	18800	18800	0
646	20241127	090000	984100	18800	18930	18930	18800	52