KissMeData/054950/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194000	709938390	18820	18820	18820	18820	558
3	20241128	193900	709938390	18820	18820	18820	18820	0
4	20241128	193800	709938390	18820	18820	18820	18820	0
5	20241128	193700	709938390	18820	18820	18820	18820	0
6	20241128	193600	709938390	18820	18820	18820	18820	0
7	20241128	193500	709938390	18820	18820	18820	18820	0
8	20241128	193400	709938390	18820	18820	18820	18820	0
9	20241128	193300	709938390	18820	18820	18820	18820	0
10	20241128	193200	709938390	18820	18820	18820	18820	0
11	20241128	193100	709938390	18820	18820	18820	18820	0
12	20241128	193000	709938390	18820	18820	18820	18820	0
13	20241128	192900	709938390	18820	18820	18820	18820	0
14	20241128	192800	709938390	18820	18820	18820	18820	0
15	20241128	192700	709938390	18820	18820	18820	18820	0
16	20241128	192600	709938390	18820	18820	18820	18820	0
17	20241128	192500	709938390	18820	18820	18820	18820	0
18	20241128	192400	709938390	18820	18820	18820	18820	0
19	20241128	192300	709938390	18820	18820	18820	18820	0
20	20241128	192200	709938390	18820	18820	18820	18820	0
21	20241128	192100	709938390	18820	18820	18820	18820	0
22	20241128	192000	709938390	18820	18820	18820	18820	0
23	20241128	191900	709938390	18820	18820	18820	18820	0
24	20241128	191800	709938390	18820	18820	18820	18820	0
25	20241128	191700	709938390	18820	18820	18820	18820	0
26	20241128	191600	709938390	18820	18820	18820	18820	0
27	20241128	191500	709938390	18820	18820	18820	18820	0
28	20241128	191400	709938390	18820	18820	18820	18820	0
29	20241128	191300	709938390	18820	18820	18820	18820	0
30	20241128	191200	709938390	18820	18820	18820	18820	0
31	20241128	191100	709938390	18820	18820	18820	18820	0
32	20241128	191000	709938390	18820	18820	18820	18820	558
33	20241128	190900	709938390	18820	18820	18820	18820	0
34	20241128	190800	709938390	18820	18820	18820	18820	0
35	20241128	190700	709938390	18820	18820	18820	18820	0
36	20241128	190600	709938390	18820	18820	18820	18820	0
37	20241128	190500	709938390	18820	18820	18820	18820	0
38	20241128	190400	709938390	18820	18820	18820	18820	0
39	20241128	190300	709938390	18820	18820	18820	18820	0
40	20241128	190200	709938390	18820	18820	18820	18820	0
41	20241128	190100	709938390	18820	18820	18820	18820	0
42	20241128	190000	709938390	18820	18820	18820	18820	0
43	20241128	185900	709938390	18820	18820	18820	18820	0
44	20241128	185800	709938390	18820	18820	18820	18820	0
45	20241128	185700	709938390	18820	18820	18820	18820	0
46	20241128	185600	709938390	18820	18820	18820	18820	0
47	20241128	185500	709938390	18820	18820	18820	18820	0
48	20241128	185400	709938390	18820	18820	18820	18820	0
49	20241128	185300	709938390	18820	18820	18820	18820	0
50	20241128	185200	709938390	18820	18820	18820	18820	0
51	20241128	185100	709938390	18820	18820	18820	18820	0
52	20241128	185000	709938390	18820	18820	18820	18820	0
53	20241128	184900	709938390	18820	18820	18820	18820	0
54	20241128	184800	709938390	18820	18820	18820	18820	0
55	20241128	184700	709938390	18820	18820	18820	18820	0
56	20241128	184600	709938390	18820	18820	18820	18820	0
57	20241128	184500	709938390	18820	18820	18820	18820	0
58	20241128	184400	709938390	18820	18820	18820	18820	0
59	20241128	184300	709938390	18820	18820	18820	18820	0
60	20241128	184200	709938390	18820	18820	18820	18820	0
61	20241128	184100	709938390	18820	18820	18820	18820	0
62	20241128	184000	709938390	18820	18820	18820	18820	558
63	20241128	183900	709938390	18820	18820	18820	18820	0
64	20241128	183800	709938390	18820	18820	18820	18820	0
65	20241128	183700	709938390	18820	18820	18820	18820	0
66	20241128	183600	709938390	18820	18820	18820	18820	0
67	20241128	183500	709938390	18820	18820	18820	18820	0
68	20241128	183400	709938390	18820	18820	18820	18820	0
69	20241128	183300	709938390	18820	18820	18820	18820	0
70	20241128	183200	709938390	18820	18820	18820	18820	0
71	20241128	183100	709938390	18820	18820	18820	18820	0
72	20241128	183000	709938390	18820	18820	18820	18820	0
73	20241128	182900	709938390	18820	18820	18820	18820	0
74	20241128	182800	709938390	18820	18820	18820	18820	0
75	20241128	182700	709938390	18820	18820	18820	18820	0
76	20241128	182600	709938390	18820	18820	18820	18820	0
77	20241128	182500	709938390	18820	18820	18820	18820	0
78	20241128	182400	709938390	18820	18820	18820	18820	0
79	20241128	182300	709938390	18820	18820	18820	18820	0
80	20241128	182200	709938390	18820	18820	18820	18820	0
81	20241128	182100	709938390	18820	18820	18820	18820	0
82	20241128	182000	709938390	18820	18820	18820	18820	0
83	20241128	181900	709938390	18820	18820	18820	18820	0
84	20241128	181800	709938390	18820	18820	18820	18820	0
85	20241128	181700	709938390	18820	18820	18820	18820	0
86	20241128	181600	709938390	18820	18820	18820	18820	0
87	20241128	181500	709938390	18820	18820	18820	18820	0
88	20241128	181400	709938390	18820	18820	18820	18820	0
89	20241128	181300	709938390	18820	18820	18820	18820	0
90	20241128	181200	709938390	18820	18820	18820	18820	0
91	20241128	181100	709938390	18820	18820	18820	18820	0
92	20241128	181000	709938390	18820	18820	18820	18820	558
93	20241128	180900	709938390	18820	18820	18820	18820	0
94	20241128	180800	709938390	18820	18820	18820	18820	0
95	20241128	180700	709938390	18820	18820	18820	18820	0
96	20241128	180600	709938390	18820	18820	18820	18820	0
97	20241128	180500	709938390	18820	18820	18820	18820	0
98	20241128	180400	709938390	18820	18820	18820	18820	0
99	20241128	180300	709938390	18820	18820	18820	18820	0
100	20241128	180200	709938390	18820	18820	18820	18820	0
101	20241128	180100	709938390	18820	18820	18820	18820	0
102	20241128	180000	709938390	18820	18820	18820	18820	0
103	20241128	175900	709938390	18820	18820	18820	18820	0
104	20241128	175800	709938390	18820	18820	18820	18820	0
105	20241128	175700	709938390	18820	18820	18820	18820	0
106	20241128	175600	709938390	18820	18820	18820	18820	0
107	20241128	175500	709938390	18820	18820	18820	18820	0
108	20241128	175400	709938390	18820	18820	18820	18820	0
109	20241128	175300	709938390	18820	18820	18820	18820	0
110	20241128	175200	709938390	18820	18820	18820	18820	0
111	20241128	175100	709938390	18820	18820	18820	18820	0
112	20241128	175000	709938390	18820	18820	18820	18820	0
113	20241128	174900	709938390	18820	18820	18820	18820	0
114	20241128	174800	709938390	18820	18820	18820	18820	0
115	20241128	174700	709938390	18820	18820	18820	18820	0
116	20241128	174600	709938390	18820	18820	18820	18820	0
117	20241128	174500	709938390	18820	18820	18820	18820	0
118	20241128	174400	709938390	18820	18820	18820	18820	0
119	20241128	174300	709938390	18820	18820	18820	18820	0
120	20241128	174200	709938390	18820	18820	18820	18820	0
121	20241128	174100	709938390	18820	18820	18820	18820	0
122	20241128	174000	709938390	18820	18820	18820	18820	558
123	20241128	173900	709938390	18820	18820	18820	18820	0
124	20241128	173800	709938390	18820	18820	18820	18820	0
125	20241128	173700	709938390	18820	18820	18820	18820	0
126	20241128	173600	709938390	18820	18820	18820	18820	0
127	20241128	173500	709938390	18820	18820	18820	18820	0
128	20241128	173400	709938390	18820	18820	18820	18820	0
129	20241128	173300	709938390	18820	18820	18820	18820	0
130	20241128	173200	709938390	18820	18820	18820	18820	0
131	20241128	173100	709938390	18820	18820	18820	18820	0
132	20241128	173000	709938390	18820	18820	18820	18820	0
133	20241128	172900	709938390	18820	18820	18820	18820	0
134	20241128	172800	709938390	18820	18820	18820	18820	0
135	20241128	172700	709938390	18820	18820	18820	18820	0
136	20241128	172600	709938390	18820	18820	18820	18820	0
137	20241128	172500	709938390	18820	18820	18820	18820	0
138	20241128	172400	709938390	18820	18820	18820	18820	0
139	20241128	172300	709938390	18820	18820	18820	18820	0
140	20241128	172200	709938390	18820	18820	18820	18820	0
141	20241128	172100	709938390	18820	18820	18820	18820	0
142	20241128	172000	709938390	18820	18820	18820	18820	0
143	20241128	171900	709938390	18820	18820	18820	18820	0
144	20241128	171800	709938390	18820	18820	18820	18820	0
145	20241128	171700	709938390	18820	18820	18820	18820	0
146	20241128	171600	709938390	18820	18820	18820	18820	0
147	20241128	171500	709938390	18820	18820	18820	18820	0
148	20241128	171400	709938390	18820	18820	18820	18820	0
149	20241128	171300	709938390	18820	18820	18820	18820	0
150	20241128	171200	709938390	18820	18820	18820	18820	0
151	20241128	171100	709938390	18820	18820	18820	18820	0
152	20241128	171000	709938390	18820	18820	18820	18820	558
153	20241128	170900	709938390	18820	18820	18820	18820	0
154	20241128	170800	709938390	18820	18820	18820	18820	0
155	20241128	170700	709938390	18820	18820	18820	18820	0
156	20241128	170600	709938390	18820	18820	18820	18820	0
157	20241128	170500	709938390	18820	18820	18820	18820	0
158	20241128	170400	709938390	18820	18820	18820	18820	0
159	20241128	170300	709938390	18820	18820	18820	18820	0
160	20241128	170200	709938390	18820	18820	18820	18820	0
161	20241128	170100	709938390	18820	18820	18820	18820	0
162	20241128	170000	709938390	18820	18820	18820	18820	0
163	20241128	165900	709938390	18820	18820	18820	18820	0
164	20241128	165800	709938390	18820	18820	18820	18820	0
165	20241128	165700	709938390	18820	18820	18820	18820	0
166	20241128	165600	709938390	18820	18820	18820	18820	0
167	20241128	165500	709938390	18820	18820	18820	18820	0
168	20241128	165400	709938390	18820	18820	18820	18820	0
169	20241128	165300	709938390	18820	18820	18820	18820	0
170	20241128	165200	709938390	18820	18820	18820	18820	0
171	20241128	165100	709938390	18820	18820	18820	18820	0
172	20241128	165000	709938390	18820	18820	18820	18820	0
173	20241128	164900	709938390	18820	18820	18820	18820	0
174	20241128	164800	709938390	18820	18820	18820	18820	0
175	20241128	164700	709938390	18820	18820	18820	18820	0
176	20241128	164600	709938390	18820	18820	18820	18820	0
177	20241128	164500	709938390	18820	18820	18820	18820	0
178	20241128	164400	709938390	18820	18820	18820	18820	0
179	20241128	164300	709938390	18820	18820	18820	18820	0
180	20241128	164200	709938390	18820	18820	18820	18820	0
181	20241128	164100	709938390	18820	18820	18820	18820	0
182	20241128	164000	709938390	18820	18820	18820	18820	558
183	20241128	163900	709938390	18820	18820	18820	18820	0
184	20241128	163800	709938390	18820	18820	18820	18820	0
185	20241128	163700	709938390	18820	18820	18820	18820	0
186	20241128	163600	709938390	18820	18820	18820	18820	0
187	20241128	163500	709938390	18820	18820	18820	18820	0
188	20241128	163400	709938390	18820	18820	18820	18820	0
189	20241128	163300	709938390	18820	18820	18820	18820	0
190	20241128	163200	709938390	18820	18820	18820	18820	0
191	20241128	163100	709938390	18820	18820	18820	18820	0
192	20241128	163000	709938390	18820	18820	18820	18820	0
193	20241128	162900	709938390	18820	18820	18820	18820	0
194	20241128	162800	709938390	18820	18820	18820	18820	0
195	20241128	162700	709938390	18820	18820	18820	18820	0
196	20241128	162600	709938390	18820	18820	18820	18820	0
197	20241128	162500	709938390	18820	18820	18820	18820	0
198	20241128	162400	709938390	18820	18820	18820	18820	0
199	20241128	162300	709938390	18820	18820	18820	18820	0
200	20241128	162200	709938390	18820	18820	18820	18820	0
201	20241128	162100	709938390	18820	18820	18820	18820	0
202	20241128	162000	709938390	18820	18820	18820	18820	0
203	20241128	161900	709938390	18820	18820	18820	18820	0
204	20241128	161800	709938390	18820	18820	18820	18820	0
205	20241128	161700	709938390	18820	18820	18820	18820	0
206	20241128	161600	709938390	18820	18820	18820	18820	0
207	20241128	161500	709938390	18820	18820	18820	18820	0
208	20241128	161400	709938390	18820	18820	18820	18820	0
209	20241128	161300	709938390	18820	18820	18820	18820	0
210	20241128	161200	709938390	18820	18820	18820	18820	0
211	20241128	161100	709938390	18820	18820	18820	18820	0
212	20241128	161000	709938390	18820	18820	18820	18820	558
213	20241128	160900	709938390	18820	18820	18820	18820	0
214	20241128	160800	709938390	18820	18820	18820	18820	0
215	20241128	160700	709938390	18820	18820	18820	18820	0
216	20241128	160600	709938390	18820	18820	18820	18820	0
217	20241128	160500	709938390	18820	18820	18820	18820	0
218	20241128	160400	709938390	18820	18820	18820	18820	0
219	20241128	160300	709938390	18820	18820	18820	18820	0
220	20241128	160200	709938390	18820	18820	18820	18820	0
221	20241128	160100	709938390	18820	18820	18820	18820	0
222	20241128	160000	709938390	18820	18820	18820	18820	0
223	20241128	155900	709938390	18820	18820	18820	18820	0
224	20241128	155800	709938390	18820	18820	18820	18820	0
225	20241128	155700	709938390	18820	18820	18820	18820	0
226	20241128	155600	709938390	18820	18820	18820	18820	0
227	20241128	155500	709938390	18820	18820	18820	18820	0
228	20241128	155400	709938390	18820	18820	18820	18820	0
229	20241128	155300	709938390	18820	18820	18820	18820	0
230	20241128	155200	709938390	18820	18820	18820	18820	0
231	20241128	155100	709938390	18820	18820	18820	18820	0
232	20241128	155000	709938390	18820	18820	18820	18820	0
233	20241128	154900	709938390	18820	18820	18820	18820	0
234	20241128	154800	709938390	18820	18820	18820	18820	0
235	20241128	154700	709938390	18820	18820	18820	18820	0
236	20241128	154600	709938390	18820	18820	18820	18820	0
237	20241128	154500	709938390	18820	18820	18820	18820	0
238	20241128	154400	709938390	18820	18820	18820	18820	0
239	20241128	154300	709938390	18820	18820	18820	18820	0
240	20241128	154200	709938390	18820	18820	18820	18820	0
241	20241128	154100	709938390	18820	18820	18820	18820	0
242	20241128	154000	709938390	18820	18820	18820	18820	558
243	20241128	153900	709938390	18820	18820	18820	18820	0
244	20241128	153800	709938390	18820	18820	18820	18820	0
245	20241128	153700	709938390	18820	18820	18820	18820	0
246	20241128	153600	709938390	18820	18820	18820	18820	0
247	20241128	153500	709938390	18820	18820	18820	18820	0
248	20241128	153400	709938390	18820	18820	18820	18820	0
249	20241128	153300	709938390	18820	18820	18820	18820	0
250	20241128	153200	709938390	18820	18820	18820	18820	0
251	20241128	153100	709938390	18820	18820	18820	18820	0
252	20241128	153000	709938390	18820	18820	18820	18820	558
253	20241128	152900	699436830	18860	18860	18860	18860	0
254	20241128	152800	699436830	18860	18860	18860	18860	0
255	20241128	152700	699436830	18860	18860	18860	18860	0
256	20241128	152600	699436830	18860	18860	18860	18860	0
257	20241128	152500	699436830	18860	18860	18860	18860	0
258	20241128	152400	699436830	18860	18860	18860	18860	0
259	20241128	152300	699436830	18860	18860	18860	18860	0
260	20241128	152200	699436830	18860	18860	18860	18860	0
261	20241128	152100	699436830	18860	18860	18860	18860	0
262	20241128	152000	699436830	18860	18860	18860	18860	0
263	20241128	151900	699436830	18860	18860	18860	18860	50
264	20241128	151800	698493830	18860	18860	18860	18860	115
265	20241128	151700	696324930	18860	18860	18860	18860	3
266	20241128	151600	696268350	18860	18860	18860	18860	0
267	20241128	151500	696268350	18860	18850	18860	18850	61
268	20241128	151400	695118490	18860	18860	18860	18860	0
269	20241128	151300	695118490	18860	18860	18860	18860	2
270	20241128	151200	695080770	18860	18860	18860	18860	1
271	20241128	151100	695061910	18860	18860	18860	18860	1
272	20241128	151000	695043050	18850	18850	18850	18850	67
273	20241128	150900	693780100	18850	18860	18860	18850	43
274	20241128	150800	692969210	18870	18860	18870	18860	41
275	20241128	150700	692195660	18870	18860	18870	18860	7
276	20241128	150600	692063630	18860	18860	18870	18860	25
277	20241128	150500	691592090	18860	18860	18860	18860	9
278	20241128	150400	691422350	18860	18870	18870	18860	335
279	20241128	150300	685104240	18870	18870	18870	18870	100
280	20241128	150200	683217240	18880	18850	18880	18850	1026
281	20241128	150100	663869290	18860	18850	18860	18850	27
282	20241128	150000	663360230	18850	18840	18870	18840	76
283	20241128	145900	661927690	18840	18850	18850	18840	62
284	20241128	145800	660759460	18840	18840	18880	18840	60
285	20241128	145700	659628790	18880	18840	18880	18840	222
286	20241128	145600	655441650	18850	18840	18850	18830	60
287	20241128	145500	654311130	18850	18830	18850	18830	106
288	20241128	145400	652313620	18830	18830	18830	18830	11
289	20241128	145300	652106490	18830	18840	18840	18830	16
290	20241128	145200	651805200	18850	18830	18850	18830	14
291	20241128	145100	651541560	18830	18830	18850	18830	100
292	20241128	145000	649657550	18830	18850	18850	18830	12
293	20241128	144900	649431550	18840	18860	18860	18840	2
294	20241128	144800	649393850	18840	18820	18840	18820	127
295	20241128	144700	647001470	18830	18830	18830	18830	13
296	20241128	144600	646756680	18850	18840	18850	18830	34
297	20241128	144500	646116040	18850	18840	18850	18840	36
298	20241128	144400	645437650	18840	18850	18850	18840	13
299	20241128	144300	645192640	18850	18840	18850	18840	11
300	20241128	144200	644985340	18840	18860	18860	18840	21
301	20241128	144100	644589490	18860	18850	18860	18850	41
302	20241128	144000	643816280	18860	18860	18860	18860	9
303	20241128	143900	643646540	18860	18870	18870	18850	57
304	20241128	143800	642571580	18880	18890	18890	18880	250
305	20241128	143700	637850360	18880	18850	18890	18850	18
306	20241128	143600	637510420	18880	18860	18880	18850	6286
307	20241128	143500	518895710	18870	18830	18870	18830	124
308	20241128	143400	516558580	18850	18790	18850	18790	1111
309	20241128	143300	495645310	18780	18780	18790	18780	36
310	20241128	143200	494969120	18780	18790	18790	18770	29
311	20241128	143100	494424360	18790	18800	18800	18790	22
312	20241128	143000	494010960	18800	18810	18810	18800	5
313	20241128	142900	493916920	18820	18810	18820	18800	207
314	20241128	142800	490024790	18790	18770	18790	18770	21
315	20241128	142700	489630220	18780	18770	18790	18770	23
316	20241128	142600	489198350	18760	18760	18760	18760	21
317	20241128	142500	488804390	18760	18770	18770	18760	46
318	20241128	142400	487941410	18760	18760	18760	18760	135
319	20241128	142300	485408810	18770	18790	18790	18770	1461
320	20241128	142200	457982980	18780	18780	18780	18780	45
321	20241128	142100	457137880	18780	18780	18780	18780	13
322	20241128	142000	456893740	18780	18780	18790	18780	16
323	20241128	141900	456593250	18780	18780	18780	18780	46
324	20241128	141800	455729370	18790	18780	18790	18780	8
325	20241128	141700	455579060	18790	18780	18790	18780	35
326	20241128	141600	454921550	18780	18780	18790	18780	38
327	20241128	141500	454207900	18780	18780	18780	18780	6
328	20241128	141400	454095220	18790	18780	18790	18780	19
329	20241128	141300	453738280	18790	18770	18790	18770	153
330	20241128	141200	450864970	18770	18780	18780	18770	21
331	20241128	141100	450470790	18770	18770	18780	18770	12
332	20241128	141000	450245520	18770	18770	18770	18770	54
333	20241128	140900	449231940	18780	18770	18780	18770	6
334	20241128	140800	449119300	18780	18770	18780	18770	18
335	20241128	140700	448781370	18770	18780	18780	18770	53
336	20241128	140600	447786540	18770	18770	18770	18770	16
337	20241128	140500	447486220	18770	18770	18770	18770	14
338	20241128	140400	447223440	18780	18770	18780	18770	50
339	20241128	140300	446284930	18770	18770	18770	18770	22
340	20241128	140200	445871990	18780	18780	18780	18780	2
341	20241128	140100	445834430	18780	18780	18780	18780	57
342	20241128	140000	444763970	18780	18780	18790	18780	11
343	20241128	135900	444557370	18780	18780	18780	18780	21
344	20241128	135800	444162990	18780	18780	18790	18780	38
345	20241128	135700	443449340	18780	18780	18790	18780	17
346	20241128	135600	443130070	18780	18780	18780	18780	21
347	20241128	135500	442735690	18790	18780	18790	18780	43
348	20241128	135400	441928130	18780	18780	18780	18780	14
349	20241128	135300	441665210	18780	18780	18790	18780	20
350	20241128	135200	441289600	18780	18780	18780	18780	48
351	20241128	135100	440388160	18780	18790	18790	18780	12
352	20241128	135000	440162790	18780	18780	18790	18780	21
353	20241128	134900	439768250	18780	18780	18780	18780	38
354	20241128	134800	439054610	18780	18780	18790	18780	34
355	20241128	134700	438415870	18780	18780	18780	18780	19
356	20241128	134600	438059050	18780	18780	18790	18780	45
357	20241128	134500	437213940	18810	18790	18810	18780	9
358	20241128	134400	437044810	18780	18780	18780	18780	1
359	20241128	134300	437026030	18780	18780	18800	18780	78
360	20241128	134200	435560830	18780	18780	18780	18780	7
361	20241128	134100	435429370	18790	18780	18790	18780	17
362	20241128	134000	435110100	18780	18780	18780	18780	49
363	20241128	133900	434189880	18780	18790	18790	18780	19
364	20241128	133800	433832980	18790	18780	18790	18780	6
365	20241128	133700	433720290	18780	18780	18790	18780	52
366	20241128	133600	432743640	18780	18780	18780	18780	7
367	20241128	133500	432612180	18790	18790	18790	18780	22
368	20241128	133400	432198910	18780	18780	18780	18780	54
369	20241128	133300	431184790	18780	18780	18780	18780	8
370	20241128	133200	431034550	18790	18770	18790	18770	90
371	20241128	133100	429344490	18780	18780	18780	18780	135
372	20241128	133000	426809190	18780	18780	18790	18780	8
373	20241128	132900	426658940	18780	18780	18780	18780	21
374	20241128	132800	426264560	18780	18780	18790	18780	53
375	20241128	132700	425269050	18780	18780	18790	18780	7
376	20241128	132600	425137580	18780	18770	18780	18770	30
377	20241128	132500	424574190	18780	18770	18780	18770	16
378	20241128	132400	424273860	18770	18770	18770	18770	46
379	20241128	132300	423410440	18770	18770	18780	18770	19
380	20241128	132200	423053800	18770	18780	18780	18770	487
381	20241128	132100	413908040	18780	18780	18790	18780	62
382	20241128	132000	412743660	18780	18780	18780	18780	10
383	20241128	131900	412555860	18780	18790	18790	18780	12
384	20241128	131800	412330490	18790	18780	18790	18780	50
385	20241128	131700	411391480	18790	18790	18790	18790	81
386	20241128	131600	409869490	18800	18790	18800	18790	11
387	20241128	131500	409662780	18790	18790	18790	18790	56
388	20241128	131400	408610540	18810	18810	18820	18810	10
389	20241128	131300	408422430	18810	18810	18810	18810	1
390	20241128	131200	408403620	18820	18820	18820	18810	16
391	20241128	131100	408102510	18810	18810	18810	18810	40
392	20241128	131000	407350110	18790	18790	18800	18790	30
393	20241128	130900	406786240	18800	18800	18800	18790	48
394	20241128	130800	405884290	18790	18790	18790	18790	3
395	20241128	130700	405827920	18790	18780	18790	18780	31
396	20241128	130600	405245610	18780	18780	18780	18780	40
397	20241128	130500	404494410	18780	18790	18790	18780	17
398	20241128	130400	404175030	18780	18780	18780	18780	16
399	20241128	130300	403874550	18780	18790	18790	18780	49
400	20241128	130200	402954320	18780	18780	18780	18780	28
401	20241128	130100	402428480	18780	18790	18790	18780	52
402	20241128	130000	401451440	18800	18790	18800	18790	40
403	20241128	125900	400699820	18790	18810	18810	18790	7
404	20241128	125800	400568220	18810	18790	18810	18790	20
405	20241128	125700	400192240	18790	18790	18800	18790	49
406	20241128	125600	399271510	18790	18800	18800	18790	103
407	20241128	125500	397335190	18790	18800	18810	18790	14
408	20241128	125400	397071990	18790	18800	18800	18790	48
409	20241128	125300	396170020	18800	18790	18800	18790	23
410	20241128	125200	395737670	18790	18790	18790	18790	12
411	20241128	125100	395512190	18790	18790	18800	18790	58
412	20241128	125000	394422360	18790	18790	18790	18790	11
413	20241128	124900	394215670	18790	18800	18800	18790	4
414	20241128	124800	394140500	18790	18780	18800	18780	186
415	20241128	124700	390645010	18780	18780	18780	18780	5
416	20241128	124600	390551110	18790	18780	18790	18780	25
417	20241128	124500	390081590	18780	18790	18790	18780	30
418	20241128	124400	389518050	18800	18800	18800	18790	3
419	20241128	124300	389461660	18790	18790	18790	18790	21
420	20241128	124200	389067070	18790	18790	18800	18790	47
421	20241128	124100	388183920	18790	18790	18790	18790	5
422	20241128	124000	388089970	18810	18800	18810	18790	33
423	20241128	123900	387469740	18800	18800	18800	18800	49
424	20241128	123800	386548540	18800	18800	18800	18800	12
425	20241128	123700	386322940	18800	18800	18810	18800	12
426	20241128	123600	386097320	18800	18800	18800	18800	74
427	20241128	123500	384706120	18790	18790	18800	18790	20
428	20241128	123400	384330310	18790	18790	18790	18790	74
429	20241128	123300	382939850	18790	18790	18800	18790	42
430	20241128	123200	382150660	18790	18790	18800	18790	21
431	20241128	123100	381756060	18790	18790	18790	18790	12
432	20241128	123000	381530580	18800	18790	18800	18790	45
433	20241128	122900	380685010	18790	18790	18790	18790	26
434	20241128	122800	380196470	18800	18790	18800	18790	6
435	20241128	122700	380083720	18790	18790	18790	18790	55
436	20241128	122600	379050270	18800	18790	18800	18790	19
437	20241128	122500	378693090	18790	18800	18800	18790	50
438	20241128	122400	377753130	18800	18800	18810	18800	20
439	20241128	122300	377377000	18800	18800	18810	18800	40
440	20241128	122200	376624990	18800	18790	18800	18790	18
441	20241128	122100	376286680	18800	18790	18800	18790	25
442	20241128	122000	375816810	18800	18800	18800	18800	45
443	20241128	121900	374970810	18810	18800	18810	18800	5
444	20241128	121800	374876780	18800	18800	18800	18800	13
445	20241128	121700	374632380	18800	18790	18800	18790	83
446	20241128	121600	373072390	18790	18790	18790	18790	24
447	20241128	121500	372621430	18790	18800	18800	18790	10
448	20241128	121400	372433500	18800	18800	18800	18800	118
449	20241128	121300	370215100	18800	18800	18800	18800	27
450	20241128	121200	369707500	18800	18800	18810	18800	6
451	20241128	121100	369594690	18800	18810	18810	18800	49
452	20241128	121000	368673470	18800	18800	18810	18800	18
453	20241128	120900	368335060	18800	18800	18800	18800	18
454	20241128	120800	367996660	18800	18800	18810	18800	46
455	20241128	120700	367131840	18800	18800	18800	18800	16
456	20241128	120600	366831040	18800	18800	18800	18800	13
457	20241128	120500	366586640	18800	18800	18810	18800	51
458	20241128	120400	365627830	18800	18800	18800	18800	6
459	20241128	120300	365515030	18810	18790	18810	18790	53
460	20241128	120200	364518320	18790	18790	18790	18790	58
461	20241128	120100	363428500	18790	18800	18800	18790	9
462	20241128	120000	363259380	18790	18800	18800	18790	14
463	20241128	115900	362996270	18800	18800	18800	18800	2
464	20241128	115800	362958670	18790	18780	18800	18780	63
465	20241128	115700	361774640	18780	18780	18790	18780	54
466	20241128	115600	360760150	18780	18780	18790	18780	13
467	20241128	115500	360515990	18780	18790	18790	18780	15
468	20241128	115400	360234230	18790	18790	18800	18790	15
469	20241128	115300	359952370	18790	18790	18790	18790	9
470	20241128	115200	359783260	18790	18800	18800	18790	11
471	20241128	115100	359576520	18820	18790	18820	18790	21
472	20241128	115000	359181820	18800	18780	18800	18780	166
473	20241128	114900	356061450	18780	18770	18790	18770	67
474	20241128	114800	354803320	18770	18770	18770	18770	17
475	20241128	114700	354484230	18770	18780	18780	18770	12
476	20241128	114600	354258890	18780	18780	18780	18780	12
477	20241128	114500	354033530	18790	18780	18790	18780	2
478	20241128	114400	353995960	18780	18770	18790	18770	160
479	20241128	114300	350990590	18770	18780	18780	18770	19
480	20241128	114200	350633860	18780	18770	18780	18770	29
481	20241128	114100	350089510	18770	18770	18770	18770	45
482	20241128	114000	349244860	18770	18790	18790	18770	27
483	20241128	113900	348737740	18790	18770	18790	18770	35
484	20241128	113800	348080550	18770	18770	18770	18770	53
485	20241128	113700	347085740	18770	18790	18790	18770	1235
486	20241128	113600	323891540	18790	18800	18800	18790	281
487	20241128	113500	318608760	18810	18800	18810	18800	55
488	20241128	113400	317574750	18800	18800	18800	18800	4
489	20241128	113300	317499550	18800	18800	18820	18800	459
490	20241128	113200	308869280	18800	18810	18810	18800	477
491	20241128	113100	299897080	18810	18810	18820	18810	16
492	20241128	113000	299596110	18820	18810	18820	18810	12
493	20241128	112900	299370380	18810	18800	18810	18800	59
494	20241128	112800	298260950	18800	18800	18800	18800	14
495	20241128	112700	297997750	18800	18800	18800	18800	21
496	20241128	112600	297602950	18810	18810	18810	18810	100
497	20241128	112500	295721950	18810	18810	18810	18810	5
498	20241128	112400	295627900	18820	18800	18820	18800	125
499	20241128	112300	293276660	18800	18830	18830	18800	909
500	20241128	112200	276175740	18830	18840	18840	18830	42
501	20241128	112100	275384860	18830	18830	18830	18830	18
502	20241128	112000	275045920	18840	18840	18840	18830	16
503	20241128	111900	274744620	18830	18840	18840	18830	143
504	20241128	111800	272051090	18840	18840	18840	18840	1
505	20241128	111700	272032250	18850	18840	18850	18840	22
506	20241128	111600	271617720	18830	18840	18840	18830	159
507	20241128	111500	268623740	18830	18840	18840	18830	6
508	20241128	111400	268510750	18830	18830	18830	18830	7
509	20241128	111300	268378940	18840	18830	18840	18830	57
510	20241128	111200	267305070	18830	18840	18850	18830	69
511	20241128	111100	266004910	18830	18830	18830	18830	13
512	20241128	111000	265760120	18840	18830	18840	18830	32
513	20241128	110900	265157340	18830	18830	18830	18830	5
514	20241128	110800	265063190	18830	18840	18840	18830	39
515	20241128	110700	264328500	18840	18830	18840	18830	7
516	20241128	110600	264196630	18830	18810	18830	18810	126
517	20241128	110500	261825140	18810	18820	18820	18810	41
518	20241128	110400	261053590	18820	18830	18830	18820	11
519	20241128	110300	260846510	18830	18810	18830	18810	199
520	20241128	110200	257099530	18810	18810	18830	18810	168
521	20241128	110100	253936920	18810	18810	18820	18810	72
522	20241128	110000	252582590	18810	18810	18810	18810	21
523	20241128	105900	252187580	18810	18810	18810	18810	15
524	20241128	105800	251905430	18810	18810	18810	18810	258
525	20241128	105700	247052450	18810	18820	18820	18810	140
526	20241128	105600	244417660	18830	18820	18830	18820	9
527	20241128	105500	244248260	18820	18810	18820	18810	64
528	20241128	105400	243043880	18820	18830	18830	18820	453
529	20241128	105300	234513950	18830	18830	18850	18830	6
530	20241128	105200	234400950	18830	18850	18850	18830	1065
531	20241128	105100	214337920	18850	18850	18850	18850	9
532	20241128	105000	214168270	18850	18850	18850	18850	11
533	20241128	104900	213960920	18850	18850	18850	18850	52
534	20241128	104800	212980720	18850	18860	18860	18850	11
535	20241128	104700	212773320	18860	18860	18860	18860	10
536	20241128	104600	212584720	18870	18870	18870	18870	433
537	20241128	104500	204414010	18870	18870	18870	18870	11
538	20241128	104400	204206440	18870	18870	18870	18870	15
539	20241128	104300	203923390	18870	18870	18870	18870	65
540	20241128	104200	202696840	18880	18880	18880	18880	10
541	20241128	104100	202508040	18880	18870	18880	18870	25
542	20241128	104000	202036280	18870	18870	18870	18870	103
543	20241128	103900	200092670	18880	18880	18880	18880	17
544	20241128	103800	199771710	18870	18870	18870	18870	9
545	20241128	103700	199601880	18870	18870	18870	18870	8
546	20241128	103600	199450920	18870	18880	18880	18870	204
547	20241128	103500	195599410	18890	18890	18890	18890	247
548	20241128	103400	190933580	18890	18890	18890	18890	77
549	20241128	103300	189479050	18900	18900	18900	18900	301
550	20241128	103200	183790150	18900	18900	18900	18900	11
551	20241128	103100	183582250	18910	18910	18910	18910	221
552	20241128	103000	179403140	18920	18920	18920	18920	53
553	20241128	102900	178400380	18920	18920	18920	18920	104
554	20241128	102800	176432700	18920	18920	18920	18920	43
555	20241128	102700	175619140	18920	18920	18920	18920	1
556	20241128	102600	175600220	18930	18930	18930	18930	6
557	20241128	102500	175486640	18920	18920	18920	18920	242
558	20241128	102400	170908000	18930	18930	18930	18930	300
559	20241128	102300	165229000	18920	18920	18920	18920	1
560	20241128	102200	165210080	18920	18910	18920	18910	297
561	20241128	102100	159592860	18900	18900	18910	18900	143
562	20241128	102000	156890150	18900	18900	18900	18900	104
563	20241128	101900	154924550	18900	18900	18900	18900	0
564	20241128	101800	154924550	18900	18910	18910	18900	37
565	20241128	101700	154225240	18910	18910	18910	18910	0
566	20241128	101600	154225240	18910	18910	18910	18910	1
567	20241128	101500	154206330	18910	18910	18910	18910	20
568	20241128	101400	153828130	18900	18900	18900	18900	1
569	20241128	101300	153809230	18910	18910	18910	18910	0
570	20241128	101200	153809230	18910	18910	18910	18900	47
571	20241128	101100	152920810	18910	18910	18910	18910	1
572	20241128	101000	152901900	18900	18900	18900	18900	1
573	20241128	100900	152883000	18910	18920	18920	18910	4
574	20241128	100800	152807350	18900	18900	18900	18900	0
575	20241128	100700	152807350	18900	18890	18900	18890	148
576	20241128	100600	150010490	18890	18890	18890	18890	1
577	20241128	100500	149991600	18890	18900	18900	18890	2
578	20241128	100400	149953810	18910	18920	18920	18900	335
579	20241128	100300	143620850	18910	18910	18910	18910	95
580	20241128	100200	141824400	18910	18910	18910	18910	267
581	20241128	100100	136775430	18900	18910	18910	18900	2
582	20241128	100000	136737620	18910	18900	18920	18900	163
583	20241128	095900	133656240	18910	18900	18910	18900	3
584	20241128	095800	133599520	18900	18900	18910	18900	3
585	20241128	095700	133542810	18900	18900	18900	18900	438
586	20241128	095600	125264610	18900	18940	18940	18900	244
587	20241128	095500	120645510	18900	18870	18900	18870	297
588	20241128	095400	115038140	18860	18830	18860	18830	1530
589	20241128	095300	86185450	18830	18830	18830	18830	1
590	20241128	095200	86166620	18820	18800	18820	18800	201
591	20241128	095100	82384200	18800	18800	18800	18800	120
592	20241128	095000	80128200	18800	18810	18810	18800	28
593	20241128	094900	79601750	18780	18780	18780	18780	0
594	20241128	094800	79601750	18780	18780	18780	18780	21
595	20241128	094700	79207370	18780	18800	18810	18780	504
596	20241128	094600	69736890	18810	18810	18810	18810	6
597	20241128	094500	69624030	18810	18800	18810	18800	111
598	20241128	094400	67536130	18820	18840	18840	18810	492
599	20241128	094300	58280700	18840	18840	18840	18840	3
600	20241128	094200	58224180	18840	18840	18840	18840	1
601	20241128	094100	58205340	18820	18850	18850	18800	569
602	20241128	094000	47501680	18850	18850	18850	18850	1
603	20241128	093900	47482830	18840	18840	18840	18840	0
604	20241128	093800	47482830	18840	18840	18840	18840	0
605	20241128	093700	47482830	18840	18850	18850	18840	40
606	20241128	093600	46729210	18850	18850	18850	18850	0
607	20241128	093500	46729210	18850	18860	18860	18850	39
608	20241128	093400	45994040	18870	18870	18870	18870	1
609	20241128	093300	45975170	18840	18840	18840	18840	0
610	20241128	093200	45975170	18840	18830	18840	18830	4
611	20241128	093100	45899820	18810	18810	18810	18810	237
612	20241128	093000	41441850	18810	18840	18840	18800	443
613	20241128	092900	33113220	18810	18830	18840	18810	135
614	20241128	092800	30572190	18840	18850	18850	18840	56
615	20241128	092700	29517120	18850	18850	18850	18850	180
616	20241128	092600	26124120	18850	18850	18850	18850	0
617	20241128	092500	26124120	18850	18850	18850	18850	1
618	20241128	092400	26105270	18840	18840	18840	18840	0
619	20241128	092300	26105270	18840	18830	18840	18830	6
620	20241128	092200	25992280	18820	18820	18820	18820	2
621	20241128	092100	25954640	18820	18790	18820	18790	244
622	20241128	092000	21367590	18790	18780	18790	18770	19
623	20241128	091900	21010780	18780	18790	18790	18780	9
624	20241128	091800	20841750	18790	18790	18790	18790	0
625	20241128	091700	20841750	18790	18790	18790	18790	2
626	20241128	091600	20804170	18780	18800	18800	18780	112
627	20241128	091500	18699830	18810	18840	18840	18810	12
628	20241128	091400	18473800	18840	18820	18840	18820	255
629	20241128	091300	13671850	18810	18810	18810	18810	2
630	20241128	091200	13634230	18790	18820	18820	18790	293
631	20241128	091100	8128460	18820	18820	18820	18820	0
632	20241128	091000	8128460	18820	18820	18820	18820	2
633	20241128	090900	8090820	18800	18800	18800	18800	10
634	20241128	090800	7902820	18790	18780	18820	18780	15
635	20241128	090700	7620590	18770	18820	18820	18770	6
636	20241128	090600	7507820	18820	18820	18820	18820	0
637	20241128	090500	7507820	18820	18820	18820	18820	1
638	20241128	090400	7489000	18750	18750	18750	18750	0
639	20241128	090300	7489000	18750	18750	18750	18750	0
640	20241128	090200	7489000	18750	18750	18750	18750	0
641	20241128	090100	7489000	18750	18870	18870	18750	325
642	20241128	090000	1394480	18810	18850	18850	18810	74