KissMeData/290650/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205900	1218969970	15830	15830	15830	15830	1186
3	20241120	205800	1218969970	15830	15830	15830	15830	0
4	20241120	205700	1218969970	15830	15830	15830	15830	0
5	20241120	205600	1218969970	15830	15830	15830	15830	0
6	20241120	205500	1218969970	15830	15830	15830	15830	0
7	20241120	205400	1218969970	15830	15830	15830	15830	0
8	20241120	205300	1218969970	15830	15830	15830	15830	0
9	20241120	205200	1218969970	15830	15830	15830	15830	0
10	20241120	205100	1218969970	15830	15830	15830	15830	0
11	20241120	205000	1218969970	15830	15830	15830	15830	0
12	20241120	204900	1218969970	15830	15830	15830	15830	0
13	20241120	204800	1218969970	15830	15830	15830	15830	0
14	20241120	204700	1218969970	15830	15830	15830	15830	0
15	20241120	204600	1218969970	15830	15830	15830	15830	0
16	20241120	204500	1218969970	15830	15830	15830	15830	0
17	20241120	204400	1218969970	15830	15830	15830	15830	0
18	20241120	204300	1218969970	15830	15830	15830	15830	0
19	20241120	204200	1218969970	15830	15830	15830	15830	0
20	20241120	204100	1218969970	15830	15830	15830	15830	0
21	20241120	204000	1218969970	15830	15830	15830	15830	0
22	20241120	203900	1218969970	15830	15830	15830	15830	0
23	20241120	203800	1218969970	15830	15830	15830	15830	0
24	20241120	203700	1218969970	15830	15830	15830	15830	0
25	20241120	203600	1218969970	15830	15830	15830	15830	0
26	20241120	203500	1218969970	15830	15830	15830	15830	0
27	20241120	203400	1218969970	15830	15830	15830	15830	0
28	20241120	203300	1218969970	15830	15830	15830	15830	0
29	20241120	203200	1218969970	15830	15830	15830	15830	0
30	20241120	203100	1218969970	15830	15830	15830	15830	0
31	20241120	203000	1218969970	15830	15830	15830	15830	0
32	20241120	202900	1218969970	15830	15830	15830	15830	1186
33	20241120	202800	1218969970	15830	15830	15830	15830	0
34	20241120	202700	1218969970	15830	15830	15830	15830	0
35	20241120	202600	1218969970	15830	15830	15830	15830	0
36	20241120	202500	1218969970	15830	15830	15830	15830	0
37	20241120	202400	1218969970	15830	15830	15830	15830	0
38	20241120	202300	1218969970	15830	15830	15830	15830	0
39	20241120	202200	1218969970	15830	15830	15830	15830	0
40	20241120	202100	1218969970	15830	15830	15830	15830	0
41	20241120	202000	1218969970	15830	15830	15830	15830	0
42	20241120	201900	1218969970	15830	15830	15830	15830	0
43	20241120	201800	1218969970	15830	15830	15830	15830	0
44	20241120	201700	1218969970	15830	15830	15830	15830	0
45	20241120	201600	1218969970	15830	15830	15830	15830	0
46	20241120	201500	1218969970	15830	15830	15830	15830	0
47	20241120	201400	1218969970	15830	15830	15830	15830	0
48	20241120	201300	1218969970	15830	15830	15830	15830	0
49	20241120	201200	1218969970	15830	15830	15830	15830	0
50	20241120	201100	1218969970	15830	15830	15830	15830	0
51	20241120	201000	1218969970	15830	15830	15830	15830	0
52	20241120	200900	1218969970	15830	15830	15830	15830	0
53	20241120	200800	1218969970	15830	15830	15830	15830	0
54	20241120	200700	1218969970	15830	15830	15830	15830	0
55	20241120	200600	1218969970	15830	15830	15830	15830	0
56	20241120	200500	1218969970	15830	15830	15830	15830	0
57	20241120	200400	1218969970	15830	15830	15830	15830	0
58	20241120	200300	1218969970	15830	15830	15830	15830	0
59	20241120	200200	1218969970	15830	15830	15830	15830	0
60	20241120	200100	1218969970	15830	15830	15830	15830	0
61	20241120	200000	1218969970	15830	15830	15830	15830	0
62	20241120	195900	1218969970	15830	15830	15830	15830	1186
63	20241120	195800	1218969970	15830	15830	15830	15830	0
64	20241120	195700	1218969970	15830	15830	15830	15830	0
65	20241120	195600	1218969970	15830	15830	15830	15830	0
66	20241120	195500	1218969970	15830	15830	15830	15830	0
67	20241120	195400	1218969970	15830	15830	15830	15830	0
68	20241120	195300	1218969970	15830	15830	15830	15830	0
69	20241120	195200	1218969970	15830	15830	15830	15830	0
70	20241120	195100	1218969970	15830	15830	15830	15830	0
71	20241120	195000	1218969970	15830	15830	15830	15830	0
72	20241120	194900	1218969970	15830	15830	15830	15830	0
73	20241120	194800	1218969970	15830	15830	15830	15830	0
74	20241120	194700	1218969970	15830	15830	15830	15830	0
75	20241120	194600	1218969970	15830	15830	15830	15830	0
76	20241120	194500	1218969970	15830	15830	15830	15830	0
77	20241120	194400	1218969970	15830	15830	15830	15830	0
78	20241120	194300	1218969970	15830	15830	15830	15830	0
79	20241120	194200	1218969970	15830	15830	15830	15830	0
80	20241120	194100	1218969970	15830	15830	15830	15830	0
81	20241120	194000	1218969970	15830	15830	15830	15830	0
82	20241120	193900	1218969970	15830	15830	15830	15830	0
83	20241120	193800	1218969970	15830	15830	15830	15830	0
84	20241120	193700	1218969970	15830	15830	15830	15830	0
85	20241120	193600	1218969970	15830	15830	15830	15830	0
86	20241120	193500	1218969970	15830	15830	15830	15830	0
87	20241120	193400	1218969970	15830	15830	15830	15830	0
88	20241120	193300	1218969970	15830	15830	15830	15830	0
89	20241120	193200	1218969970	15830	15830	15830	15830	0
90	20241120	193100	1218969970	15830	15830	15830	15830	0
91	20241120	193000	1218969970	15830	15830	15830	15830	0
92	20241120	192900	1218969970	15830	15830	15830	15830	1186
93	20241120	192800	1218969970	15830	15830	15830	15830	0
94	20241120	192700	1218969970	15830	15830	15830	15830	0
95	20241120	192600	1218969970	15830	15830	15830	15830	0
96	20241120	192500	1218969970	15830	15830	15830	15830	0
97	20241120	192400	1218969970	15830	15830	15830	15830	0
98	20241120	192300	1218969970	15830	15830	15830	15830	0
99	20241120	192200	1218969970	15830	15830	15830	15830	0
100	20241120	192100	1218969970	15830	15830	15830	15830	0
101	20241120	192000	1218969970	15830	15830	15830	15830	0
102	20241120	191900	1218969970	15830	15830	15830	15830	0
103	20241120	191800	1218969970	15830	15830	15830	15830	0
104	20241120	191700	1218969970	15830	15830	15830	15830	0
105	20241120	191600	1218969970	15830	15830	15830	15830	0
106	20241120	191500	1218969970	15830	15830	15830	15830	0
107	20241120	191400	1218969970	15830	15830	15830	15830	0
108	20241120	191300	1218969970	15830	15830	15830	15830	0
109	20241120	191200	1218969970	15830	15830	15830	15830	0
110	20241120	191100	1218969970	15830	15830	15830	15830	0
111	20241120	191000	1218969970	15830	15830	15830	15830	0
112	20241120	190900	1218969970	15830	15830	15830	15830	0
113	20241120	190800	1218969970	15830	15830	15830	15830	0
114	20241120	190700	1218969970	15830	15830	15830	15830	0
115	20241120	190600	1218969970	15830	15830	15830	15830	0
116	20241120	190500	1218969970	15830	15830	15830	15830	0
117	20241120	190400	1218969970	15830	15830	15830	15830	0
118	20241120	190300	1218969970	15830	15830	15830	15830	0
119	20241120	190200	1218969970	15830	15830	15830	15830	0
120	20241120	190100	1218969970	15830	15830	15830	15830	0
121	20241120	190000	1218969970	15830	15830	15830	15830	0
122	20241120	185900	1218969970	15830	15830	15830	15830	1186
123	20241120	185800	1218969970	15830	15830	15830	15830	0
124	20241120	185700	1218969970	15830	15830	15830	15830	0
125	20241120	185600	1218969970	15830	15830	15830	15830	0
126	20241120	185500	1218969970	15830	15830	15830	15830	0
127	20241120	185400	1218969970	15830	15830	15830	15830	0
128	20241120	185300	1218969970	15830	15830	15830	15830	0
129	20241120	185200	1218969970	15830	15830	15830	15830	0
130	20241120	185100	1218969970	15830	15830	15830	15830	0
131	20241120	185000	1218969970	15830	15830	15830	15830	0
132	20241120	184900	1218969970	15830	15830	15830	15830	0
133	20241120	184800	1218969970	15830	15830	15830	15830	0
134	20241120	184700	1218969970	15830	15830	15830	15830	0
135	20241120	184600	1218969970	15830	15830	15830	15830	0
136	20241120	184500	1218969970	15830	15830	15830	15830	0
137	20241120	184400	1218969970	15830	15830	15830	15830	0
138	20241120	184300	1218969970	15830	15830	15830	15830	0
139	20241120	184200	1218969970	15830	15830	15830	15830	0
140	20241120	184100	1218969970	15830	15830	15830	15830	0
141	20241120	184000	1218969970	15830	15830	15830	15830	0
142	20241120	183900	1218969970	15830	15830	15830	15830	0
143	20241120	183800	1218969970	15830	15830	15830	15830	0
144	20241120	183700	1218969970	15830	15830	15830	15830	0
145	20241120	183600	1218969970	15830	15830	15830	15830	0
146	20241120	183500	1218969970	15830	15830	15830	15830	0
147	20241120	183400	1218969970	15830	15830	15830	15830	0
148	20241120	183300	1218969970	15830	15830	15830	15830	0
149	20241120	183200	1218969970	15830	15830	15830	15830	0
150	20241120	183100	1218969970	15830	15830	15830	15830	0
151	20241120	183000	1218969970	15830	15830	15830	15830	0
152	20241120	182900	1218969970	15830	15830	15830	15830	1186
153	20241120	182800	1218969970	15830	15830	15830	15830	0
154	20241120	182700	1218969970	15830	15830	15830	15830	0
155	20241120	182600	1218969970	15830	15830	15830	15830	0
156	20241120	182500	1218969970	15830	15830	15830	15830	0
157	20241120	182400	1218969970	15830	15830	15830	15830	0
158	20241120	182300	1218969970	15830	15830	15830	15830	0
159	20241120	182200	1218969970	15830	15830	15830	15830	0
160	20241120	182100	1218969970	15830	15830	15830	15830	0
161	20241120	182000	1218969970	15830	15830	15830	15830	0
162	20241120	181900	1218969970	15830	15830	15830	15830	0
163	20241120	181800	1218969970	15830	15830	15830	15830	0
164	20241120	181700	1218969970	15830	15830	15830	15830	0
165	20241120	181600	1218969970	15830	15830	15830	15830	0
166	20241120	181500	1218969970	15830	15830	15830	15830	0
167	20241120	181400	1218969970	15830	15830	15830	15830	0
168	20241120	181300	1218969970	15830	15830	15830	15830	0
169	20241120	181200	1218969970	15830	15830	15830	15830	0
170	20241120	181100	1218969970	15830	15830	15830	15830	0
171	20241120	181000	1218969970	15830	15830	15830	15830	0
172	20241120	180900	1218969970	15830	15830	15830	15830	0
173	20241120	180800	1218969970	15830	15830	15830	15830	0
174	20241120	180700	1218969970	15830	15830	15830	15830	0
175	20241120	180600	1218969970	15830	15830	15830	15830	0
176	20241120	180500	1218969970	15830	15830	15830	15830	0
177	20241120	180400	1218969970	15830	15830	15830	15830	0
178	20241120	180300	1218969970	15830	15830	15830	15830	0
179	20241120	180200	1218969970	15830	15830	15830	15830	0
180	20241120	180100	1218969970	15830	15830	15830	15830	0
181	20241120	180000	1218969970	15830	15830	15830	15830	0
182	20241120	175900	1218969970	15830	15830	15830	15830	1186
183	20241120	175800	1218969970	15830	15830	15830	15830	0
184	20241120	175700	1218969970	15830	15830	15830	15830	0
185	20241120	175600	1218969970	15830	15830	15830	15830	0
186	20241120	175500	1218969970	15830	15830	15830	15830	0
187	20241120	175400	1218969970	15830	15830	15830	15830	0
188	20241120	175300	1218969970	15830	15830	15830	15830	0
189	20241120	175200	1218969970	15830	15830	15830	15830	0
190	20241120	175100	1218969970	15830	15830	15830	15830	0
191	20241120	175000	1218969970	15830	15830	15830	15830	0
192	20241120	174900	1218969970	15830	15830	15830	15830	0
193	20241120	174800	1218969970	15830	15830	15830	15830	0
194	20241120	174700	1218969970	15830	15830	15830	15830	0
195	20241120	174600	1218969970	15830	15830	15830	15830	0
196	20241120	174500	1218969970	15830	15830	15830	15830	0
197	20241120	174400	1218969970	15830	15830	15830	15830	0
198	20241120	174300	1218969970	15830	15830	15830	15830	0
199	20241120	174200	1218969970	15830	15830	15830	15830	0
200	20241120	174100	1218969970	15830	15830	15830	15830	0
201	20241120	174000	1218969970	15830	15830	15830	15830	0
202	20241120	173900	1218969970	15830	15830	15830	15830	0
203	20241120	173800	1218969970	15830	15830	15830	15830	0
204	20241120	173700	1218969970	15830	15830	15830	15830	0
205	20241120	173600	1218969970	15830	15830	15830	15830	0
206	20241120	173500	1218969970	15830	15830	15830	15830	0
207	20241120	173400	1218969970	15830	15830	15830	15830	0
208	20241120	173300	1218969970	15830	15830	15830	15830	0
209	20241120	173200	1218969970	15830	15830	15830	15830	0
210	20241120	173100	1218969970	15830	15830	15830	15830	0
211	20241120	173000	1218969970	15830	15830	15830	15830	0
212	20241120	172900	1218969970	15830	15830	15830	15830	1186
213	20241120	172800	1218969970	15830	15830	15830	15830	0
214	20241120	172700	1218969970	15830	15830	15830	15830	0
215	20241120	172600	1218969970	15830	15830	15830	15830	0
216	20241120	172500	1218969970	15830	15830	15830	15830	0
217	20241120	172400	1218969970	15830	15830	15830	15830	0
218	20241120	172300	1218969970	15830	15830	15830	15830	0
219	20241120	172200	1218969970	15830	15830	15830	15830	0
220	20241120	172100	1218969970	15830	15830	15830	15830	0
221	20241120	172000	1218969970	15830	15830	15830	15830	0
222	20241120	171900	1218969970	15830	15830	15830	15830	0
223	20241120	171800	1218969970	15830	15830	15830	15830	0
224	20241120	171700	1218969970	15830	15830	15830	15830	0
225	20241120	171600	1218969970	15830	15830	15830	15830	0
226	20241120	171500	1218969970	15830	15830	15830	15830	0
227	20241120	171400	1218969970	15830	15830	15830	15830	0
228	20241120	171300	1218969970	15830	15830	15830	15830	0
229	20241120	171200	1218969970	15830	15830	15830	15830	0
230	20241120	171100	1218969970	15830	15830	15830	15830	0
231	20241120	171000	1218969970	15830	15830	15830	15830	0
232	20241120	170900	1218969970	15830	15830	15830	15830	0
233	20241120	170800	1218969970	15830	15830	15830	15830	0
234	20241120	170700	1218969970	15830	15830	15830	15830	0
235	20241120	170600	1218969970	15830	15830	15830	15830	0
236	20241120	170500	1218969970	15830	15830	15830	15830	0
237	20241120	170400	1218969970	15830	15830	15830	15830	0
238	20241120	170300	1218969970	15830	15830	15830	15830	0
239	20241120	170200	1218969970	15830	15830	15830	15830	0
240	20241120	170100	1218969970	15830	15830	15830	15830	0
241	20241120	170000	1218969970	15830	15830	15830	15830	0
242	20241120	165900	1218969970	15830	15830	15830	15830	1186
243	20241120	165800	1218969970	15830	15830	15830	15830	0
244	20241120	165700	1218969970	15830	15830	15830	15830	0
245	20241120	165600	1218969970	15830	15830	15830	15830	0
246	20241120	165500	1218969970	15830	15830	15830	15830	0
247	20241120	165400	1218969970	15830	15830	15830	15830	0
248	20241120	165300	1218969970	15830	15830	15830	15830	0
249	20241120	165200	1218969970	15830	15830	15830	15830	0
250	20241120	165100	1218969970	15830	15830	15830	15830	0
251	20241120	165000	1218969970	15830	15830	15830	15830	0
252	20241120	164900	1218969970	15830	15830	15830	15830	0
253	20241120	164800	1218969970	15830	15830	15830	15830	0
254	20241120	164700	1218969970	15830	15830	15830	15830	0
255	20241120	164600	1218969970	15830	15830	15830	15830	0
256	20241120	164500	1218969970	15830	15830	15830	15830	0
257	20241120	164400	1218969970	15830	15830	15830	15830	0
258	20241120	164300	1218969970	15830	15830	15830	15830	0
259	20241120	164200	1218969970	15830	15830	15830	15830	0
260	20241120	164100	1218969970	15830	15830	15830	15830	0
261	20241120	164000	1218969970	15830	15830	15830	15830	0
262	20241120	163900	1218969970	15830	15830	15830	15830	0
263	20241120	163800	1218969970	15830	15830	15830	15830	0
264	20241120	163700	1218969970	15830	15830	15830	15830	0
265	20241120	163600	1218969970	15830	15830	15830	15830	0
266	20241120	163500	1218969970	15830	15830	15830	15830	0
267	20241120	163400	1218969970	15830	15830	15830	15830	0
268	20241120	163300	1218969970	15830	15830	15830	15830	0
269	20241120	163200	1218969970	15830	15830	15830	15830	0
270	20241120	163100	1218969970	15830	15830	15830	15830	0
271	20241120	163000	1218969970	15830	15830	15830	15830	0
272	20241120	162900	1218969970	15830	15830	15830	15830	1186
273	20241120	162800	1218969970	15830	15830	15830	15830	0
274	20241120	162700	1218969970	15830	15830	15830	15830	0
275	20241120	162600	1218969970	15830	15830	15830	15830	0
276	20241120	162500	1218969970	15830	15830	15830	15830	0
277	20241120	162400	1218969970	15830	15830	15830	15830	0
278	20241120	162300	1218969970	15830	15830	15830	15830	0
279	20241120	162200	1218969970	15830	15830	15830	15830	0
280	20241120	162100	1218969970	15830	15830	15830	15830	0
281	20241120	162000	1218969970	15830	15830	15830	15830	0
282	20241120	161900	1218969970	15830	15830	15830	15830	0
283	20241120	161800	1218969970	15830	15830	15830	15830	0
284	20241120	161700	1218969970	15830	15830	15830	15830	0
285	20241120	161600	1218969970	15830	15830	15830	15830	0
286	20241120	161500	1218969970	15830	15830	15830	15830	0
287	20241120	161400	1218969970	15830	15830	15830	15830	0
288	20241120	161300	1218969970	15830	15830	15830	15830	0
289	20241120	161200	1218969970	15830	15830	15830	15830	0
290	20241120	161100	1218969970	15830	15830	15830	15830	0
291	20241120	161000	1218969970	15830	15830	15830	15830	0
292	20241120	160900	1218969970	15830	15830	15830	15830	0
293	20241120	160800	1218969970	15830	15830	15830	15830	0
294	20241120	160700	1218969970	15830	15830	15830	15830	0
295	20241120	160600	1218969970	15830	15830	15830	15830	0
296	20241120	160500	1218969970	15830	15830	15830	15830	0
297	20241120	160400	1218969970	15830	15830	15830	15830	0
298	20241120	160300	1218969970	15830	15830	15830	15830	0
299	20241120	160200	1218969970	15830	15830	15830	15830	0
300	20241120	160100	1218969970	15830	15830	15830	15830	0
301	20241120	160000	1218969970	15830	15830	15830	15830	0
302	20241120	155900	1218969970	15830	15830	15830	15830	1186
303	20241120	155800	1218969970	15830	15830	15830	15830	0
304	20241120	155700	1218969970	15830	15830	15830	15830	0
305	20241120	155600	1218969970	15830	15830	15830	15830	0
306	20241120	155500	1218969970	15830	15830	15830	15830	0
307	20241120	155400	1218969970	15830	15830	15830	15830	0
308	20241120	155300	1218969970	15830	15830	15830	15830	0
309	20241120	155200	1218969970	15830	15830	15830	15830	0
310	20241120	155100	1218969970	15830	15830	15830	15830	0
311	20241120	155000	1218969970	15830	15830	15830	15830	0
312	20241120	154900	1218969970	15830	15830	15830	15830	0
313	20241120	154800	1218969970	15830	15830	15830	15830	0
314	20241120	154700	1218969970	15830	15830	15830	15830	0
315	20241120	154600	1218969970	15830	15830	15830	15830	0
316	20241120	154500	1218969970	15830	15830	15830	15830	0
317	20241120	154400	1218969970	15830	15830	15830	15830	0
318	20241120	154300	1218969970	15830	15830	15830	15830	0
319	20241120	154200	1218969970	15830	15830	15830	15830	0
320	20241120	154100	1218969970	15830	15830	15830	15830	0
321	20241120	154000	1218969970	15830	15830	15830	15830	0
322	20241120	153900	1218969970	15830	15830	15830	15830	0
323	20241120	153800	1218969970	15830	15830	15830	15830	0
324	20241120	153700	1218969970	15830	15830	15830	15830	0
325	20241120	153600	1218969970	15830	15830	15830	15830	0
326	20241120	153500	1218969970	15830	15830	15830	15830	0
327	20241120	153400	1218969970	15830	15830	15830	15830	0
328	20241120	153300	1218969970	15830	15830	15830	15830	0
329	20241120	153200	1218969970	15830	15830	15830	15830	0
330	20241120	153100	1218969970	15830	15830	15830	15830	0
331	20241120	153000	1218969970	15830	15830	15830	15830	1186
332	20241120	152900	1200195590	15730	15730	15730	15730	0
333	20241120	152800	1200195590	15730	15730	15730	15730	0
334	20241120	152700	1200195590	15730	15730	15730	15730	0
335	20241120	152600	1200195590	15730	15730	15730	15730	0
336	20241120	152500	1200195590	15730	15730	15730	15730	0
337	20241120	152400	1200195590	15730	15730	15730	15730	0
338	20241120	152300	1200195590	15730	15730	15730	15730	0
339	20241120	152200	1200195590	15730	15730	15730	15730	0
340	20241120	152100	1200195590	15730	15730	15730	15730	0
341	20241120	152000	1200195590	15730	15730	15730	15730	0
342	20241120	151900	1200195590	15730	15790	15800	15730	1776
343	20241120	151800	1172207450	15800	15800	15800	15780	1022
344	20241120	151700	1156063360	15800	15830	15850	15800	677
345	20241120	151600	1145359760	15830	15860	15860	15820	135
346	20241120	151500	1143221590	15850	15890	15890	15800	511
347	20241120	151400	1135116550	15880	15810	15890	15800	444
348	20241120	151300	1128081010	15810	15810	15810	15790	313
349	20241120	151200	1123135630	15820	15800	15840	15800	423
350	20241120	151100	1116444640	15800	15840	15840	15800	69
351	20241120	151000	1115354320	15810	15840	15850	15810	123
352	20241120	150900	1113407460	15850	15840	15850	15840	27
353	20241120	150800	1112979760	15850	15820	15850	15810	137
354	20241120	150700	1110811930	15820	15820	15820	15810	593
355	20241120	150600	1101433670	15820	15810	15850	15810	289
356	20241120	150500	1096854000	15820	15820	15820	15820	16
357	20241120	150400	1096600880	15820	15820	15820	15820	185
358	20241120	150300	1093674180	15820	15830	15830	15820	265
359	20241120	150200	1089479860	15820	15840	15840	15810	228
360	20241120	150100	1085874860	15820	15820	15830	15820	689
361	20241120	150000	1074969150	15820	15820	15830	15800	289
362	20241120	145900	1070398880	15830	15830	15830	15830	2
363	20241120	145800	1070367220	15830	15800	15830	15800	965
364	20241120	145700	1055113290	15810	15830	15840	15810	4362
365	20241120	145600	986085550	15840	15880	15880	15840	1199
366	20241120	145500	967085870	15850	15870	15870	15850	229
367	20241120	145400	963455740	15870	15880	15880	15870	65
368	20241120	145300	962423770	15880	15890	15890	15880	51
369	20241120	145200	961613870	15890	15870	15890	15870	274
370	20241120	145100	957265430	15890	15890	15890	15890	0
371	20241120	145000	957265430	15890	15860	15890	15860	90
372	20241120	144900	955837980	15860	15860	15860	15860	61
373	20241120	144800	954870520	15850	15850	15860	15850	317
374	20241120	144700	949846060	15860	15870	15870	15860	2
375	20241120	144600	949814330	15880	15860	15880	15860	120
376	20241120	144500	947911110	15860	15860	15860	15860	133
377	20241120	144400	945801730	15880	15860	15880	15860	67
378	20241120	144300	944739050	15880	15850	15910	15850	281
379	20241120	144200	940279070	15860	15860	15870	15860	181
380	20241120	144100	937408400	15860	15860	15870	15860	113
381	20241120	144000	935616210	15880	15870	15880	15870	4
382	20241120	143900	935552710	15860	15880	15880	15860	141
383	20241120	143800	933316160	15880	15890	15890	15880	148
384	20241120	143700	930964450	15900	15900	15910	15900	154
385	20241120	143600	928515840	15890	15870	15890	15870	541
386	20241120	143500	919919850	15890	15880	15890	15870	92
387	20241120	143400	918459750	15890	15870	15890	15870	131
388	20241120	143300	916379440	15870	15860	15870	15860	275
389	20241120	143200	912016080	15870	15870	15870	15860	40
390	20241120	143100	911381600	15870	15870	15870	15860	222
391	20241120	143000	907859590	15890	15890	15890	15890	1
392	20241120	142900	907843700	15860	15860	15870	15860	243
393	20241120	142800	903987580	15860	15870	15870	15860	239
394	20241120	142700	900196390	15880	15870	15880	15860	324
395	20241120	142600	895056140	15870	15880	15880	15870	117
396	20241120	142500	893199340	15880	15860	15880	15860	310
397	20241120	142400	888279800	15870	15880	15880	15870	89
398	20241120	142300	886866820	15880	15860	15880	15860	109
399	20241120	142200	885137910	15860	15850	15860	15840	1142
400	20241120	142100	867042200	15850	15850	15860	15850	90
401	20241120	142000	865615680	15850	15860	15860	15850	179
402	20241120	141900	862777950	15880	15870	15880	15870	27
403	20241120	141800	862349440	15880	15870	15880	15870	67
404	20241120	141700	861286120	15870	15860	15870	15850	745
405	20241120	141600	849467660	15860	15870	15870	15860	20
406	20241120	141500	849150400	15870	15880	15880	15870	55
407	20241120	141400	848277480	15880	15880	15880	15870	1134
408	20241120	141300	830271110	15890	15910	15910	15880	42
409	20241120	141200	829603710	15930	15890	15930	15890	25
410	20241120	141100	829206420	15890	15900	15900	15890	230
411	20241120	141000	825551690	15900	15910	15910	15890	199
412	20241120	140900	822388220	15930	15930	15930	15930	2
413	20241120	140800	822356360	15890	15900	15930	15890	232
414	20241120	140700	818669740	15890	15900	15900	15890	1212
415	20241120	140600	799403690	15910	15940	15940	15910	872
416	20241120	140500	785514300	15940	15970	15970	15920	6891
417	20241120	140400	675536200	15980	15970	15990	15970	167
418	20241120	140300	672869180	16000	15970	16000	15970	16
419	20241120	140200	672613630	15980	15980	15980	15980	10
420	20241120	140100	672453830	15980	15980	15980	15980	229
421	20241120	140000	668794410	15970	15980	15980	15970	115
422	20241120	135900	666957600	15990	15970	15990	15970	65
423	20241120	135800	665919530	16000	15980	16000	15970	75
424	20241120	135700	664721740	15970	15980	15980	15970	156
425	20241120	135600	662230280	16000	15990	16000	15970	1037
426	20241120	135500	645668260	15990	15970	15990	15960	225
427	20241120	135400	642076780	15960	15960	15970	15960	113
428	20241120	135300	640273290	15970	16000	16000	15970	44
429	20241120	135200	639569770	15990	15980	15990	15980	598
430	20241120	135100	630008580	15980	15980	15980	15960	28
431	20241120	135000	629561630	15960	15990	15990	15960	1790
432	20241120	134900	600959440	15990	15990	15990	15990	7
433	20241120	134800	600847510	15980	16000	16000	15980	124
434	20241120	134700	598865500	16000	16010	16010	16000	5
435	20241120	134600	598785490	16010	16000	16010	16000	16
436	20241120	134500	598529420	15980	15990	15990	15980	241
437	20241120	134400	594678010	16000	16020	16020	16000	6
438	20241120	134300	594581970	16020	15980	16020	15980	69
439	20241120	134200	593479180	15990	16000	16000	15990	116
440	20241120	134100	591624100	15990	15990	15990	15990	70
441	20241120	134000	590504800	15990	15990	15990	15990	3
442	20241120	133900	590456830	15990	15990	15990	15980	515
443	20241120	133800	582223800	15990	16020	16020	15980	191
444	20241120	133700	579169740	15990	15990	15990	15990	126
445	20241120	133600	577155000	15990	16010	16010	15990	117
446	20241120	133500	575284110	16010	16010	16010	16000	65
447	20241120	133400	574244070	16010	16020	16020	16010	4
448	20241120	133300	574180010	16020	16020	16020	16020	2
449	20241120	133200	574147970	16000	16000	16010	16000	211
450	20241120	133100	570771950	16010	16020	16020	16010	38
451	20241120	133000	570163540	16010	16010	16010	16010	3
452	20241120	132900	570115510	16010	16020	16020	16000	68
453	20241120	132800	569027460	16020	16000	16020	15990	48
454	20241120	132700	568259460	16000	15980	16000	15980	502
455	20241120	132600	560231560	15990	16000	16000	15990	15
456	20241120	132500	559991680	16000	15990	16000	15990	69
457	20241120	132400	558888320	15990	16000	16000	15990	50
458	20241120	132300	558088390	16000	16000	16010	15990	202
459	20241120	132200	554856990	15990	15990	15990	15990	58
460	20241120	132100	553929570	16000	16010	16010	16000	168
461	20241120	132000	551241080	16000	16010	16010	16000	277
462	20241120	131900	546807950	16010	15990	16010	15990	69
463	20241120	131800	545704440	16000	16010	16010	16000	10
464	20241120	131700	545544390	16000	16010	16010	15990	282
465	20241120	131600	541033560	16010	16030	16030	16010	84
466	20241120	131500	539688100	16050	16060	16060	16050	33
467	20241120	131400	539158310	16060	16040	16060	16040	102
468	20241120	131300	537521870	16030	16050	16050	16030	136
469	20241120	131200	535340350	16050	16040	16050	16040	26
470	20241120	131100	534923270	16050	16040	16050	16010	97
471	20241120	131000	533370110	16040	16050	16050	16040	47
472	20241120	130900	532616100	16060	16040	16060	16040	187
473	20241120	130800	529616460	16050	16050	16050	16050	3
474	20241120	130700	529568310	16020	16030	16030	16020	44
475	20241120	130600	528863420	16030	16050	16050	16030	194
476	20241120	130500	525753440	16050	16060	16060	16050	25
477	20241120	130400	525352140	16060	16040	16060	16040	66
478	20241120	130300	524293470	16050	16040	16050	16040	60
479	20241120	130200	523331040	16050	16070	16070	16050	125
480	20241120	130100	521324530	16070	16070	16070	16070	102
481	20241120	130000	519685390	16050	16050	16070	16050	120
482	20241120	125900	517759250	16050	16070	16070	16050	29
483	20241120	125800	517293500	16070	16050	16070	16050	121
484	20241120	125700	515351390	16050	16050	16050	16040	68
485	20241120	125600	514260640	16050	16050	16050	16050	2
486	20241120	125500	514228540	16050	16030	16050	16020	155
487	20241120	125400	511744350	16030	16030	16030	16020	129
488	20241120	125300	509677120	16050	16040	16050	16030	38
489	20241120	125200	509067950	16040	16050	16050	16040	27
490	20241120	125100	508634800	16050	16050	16050	16050	2
491	20241120	125000	508602700	16030	16030	16040	16030	244
492	20241120	124900	504691320	16050	16060	16060	16050	7
493	20241120	124800	504578930	16060	16060	16060	16060	5
494	20241120	124700	504498630	16050	16030	16050	16030	188
495	20241120	124600	501484740	16030	16060	16060	16030	178
496	20241120	124500	498627960	16070	16060	16070	16060	196
497	20241120	124400	495480170	16060	16030	16060	16030	239
498	20241120	124300	491645540	16030	16040	16050	16030	195
499	20241120	124200	488519540	16050	16060	16060	16050	2
500	20241120	124100	488487430	16060	16050	16060	16030	234
501	20241120	124000	484732820	16050	16060	16060	16050	4
502	20241120	123900	484668590	16060	16040	16060	16020	127
503	20241120	123800	482632580	16020	16020	16020	16020	0
504	20241120	123700	482632580	16020	16060	16060	16020	106
505	20241120	123600	480932650	16070	16070	16070	16060	136
506	20241120	123500	478747200	16070	16070	16070	16070	6
507	20241120	123400	478650780	16070	16070	16070	16070	2
508	20241120	123300	478618640	16070	16060	16070	16060	121
509	20241120	123200	476675350	16070	16070	16070	16070	0
510	20241120	123100	476675350	16070	16070	16070	16070	2
511	20241120	123000	476643210	16070	16070	16070	16070	3
512	20241120	122900	476595000	16060	16060	16060	16060	113
513	20241120	122800	474780220	16060	16060	16060	16060	17
514	20241120	122700	474507200	16060	16060	16060	16060	115
515	20241120	122600	472660300	16070	16070	16070	16070	4
516	20241120	122500	472596020	16080	16080	16080	16080	3
517	20241120	122400	472547780	16090	16090	16090	16090	0
518	20241120	122300	472547780	16090	16070	16090	16070	7
519	20241120	122200	472435190	16080	16080	16080	16080	0
520	20241120	122100	472435190	16080	16070	16080	16070	190
521	20241120	122000	469380050	16080	16080	16080	16080	12
522	20241120	121900	469187090	16070	16060	16070	16060	148
523	20241120	121800	466809740	16060	16070	16070	16060	18
524	20241120	121700	466520650	16070	16080	16080	16070	4
525	20241120	121600	466456350	16080	16070	16080	16070	48
526	20241120	121500	465684960	16060	16060	16060	16060	118
527	20241120	121400	463789880	16070	16070	16070	16070	2
528	20241120	121300	463757740	16070	16070	16070	16070	53
529	20241120	121200	462906030	16080	16050	16080	16050	37
530	20241120	121100	462312150	16040	16070	16070	16040	110
531	20241120	121000	460545800	16070	16080	16080	16070	13
532	20241120	120900	460336880	16080	16090	16090	16080	5
533	20241120	120800	460256460	16090	16090	16090	16090	66
534	20241120	120700	459194520	16100	16100	16100	16100	7
535	20241120	120600	459081820	16110	16110	16110	16110	0
536	20241120	120500	459081820	16110	16110	16110	16110	2
537	20241120	120400	459049600	16110	16110	16110	16110	2
538	20241120	120300	459017380	16100	16100	16100	16100	142
539	20241120	120200	456731180	16100	16100	16100	16100	115
540	20241120	120100	454879680	16100	16110	16110	16100	17
541	20241120	120000	454605970	16110	16110	16110	16110	1
542	20241120	115900	454589860	16120	16100	16120	16100	303
543	20241120	115800	449711540	16100	16100	16100	16100	7
544	20241120	115700	449598840	16090	16090	16090	16090	0
545	20241120	115600	449598840	16090	16060	16090	16060	228
546	20241120	115500	445935940	16070	16070	16070	16070	6
547	20241120	115400	445839520	16080	16080	16080	16080	4
548	20241120	115300	445775200	16090	16090	16090	16090	2
549	20241120	115200	445743020	16100	16100	16100	16100	0
550	20241120	115100	445743020	16100	16100	16100	16100	8
551	20241120	115000	445614220	16100	16100	16100	16100	0
552	20241120	114900	445614220	16100	16100	16100	16100	0
553	20241120	114800	445614220	16100	16060	16100	16060	121
554	20241120	114700	443670840	16060	16060	16060	16060	119
555	20241120	114600	441759700	16070	16080	16080	16070	6
556	20241120	114500	441663270	16090	16090	16090	16090	2
557	20241120	114400	441631090	16090	16080	16100	16080	14
558	20241120	114300	441405830	16080	16080	16080	16080	0
559	20241120	114200	441405830	16080	16070	16080	16070	701
560	20241120	114100	430138760	16080	16080	16080	16080	0
561	20241120	114000	430138760	16080	16030	16080	16030	146
562	20241120	113900	427793530	16030	16020	16030	16020	671
563	20241120	113800	417037740	16010	16020	16020	16010	121
564	20241120	113700	415100510	16030	16030	16030	16030	3
565	20241120	113600	415052420	16030	16030	16030	16030	0
566	20241120	113500	415052420	16030	16020	16030	16010	109
567	20241120	113400	413307290	16020	16030	16030	16020	12
568	20241120	113300	413115030	16030	16030	16030	16030	0
569	20241120	113200	413115030	16030	16010	16030	16010	121
570	20241120	113100	411177770	16030	16030	16030	16030	0
571	20241120	113000	411177770	16030	16030	16030	16030	0
572	20241120	112900	411177770	16030	16010	16030	16010	123
573	20241120	112800	409207960	16000	16000	16010	16000	225
574	20241120	112700	405607720	16000	16000	16000	16000	0
575	20241120	112600	405607720	16000	16030	16030	16000	62
576	20241120	112500	404614510	16020	16020	16020	16020	144
577	20241120	112400	402307630	15980	16000	16010	15980	1252
578	20241120	112300	382299580	15990	15990	15990	15990	233
579	20241120	112200	378573910	16000	16000	16000	16000	0
580	20241120	112100	378573910	16000	16000	16000	16000	0
581	20241120	112000	378573910	16000	16020	16020	16000	206
582	20241120	111900	375277810	16030	16030	16030	16030	3
583	20241120	111800	375229720	16030	16030	16030	16030	0
584	20241120	111700	375229720	16030	16030	16030	16030	0
585	20241120	111600	375229720	16030	16030	16030	16030	5
586	20241120	111500	375149570	16000	16000	16000	16000	128
587	20241120	111400	373101570	16000	16000	16000	16000	66
588	20241120	111300	372045570	16010	16020	16020	16010	52
589	20241120	111200	371213030	16030	16030	16030	16030	0
590	20241120	111100	371213030	16030	16030	16030	16030	9
591	20241120	111000	371068760	16030	16030	16030	16030	2
592	20241120	110900	371036700	16000	16000	16000	16000	0
593	20241120	110800	371036700	16000	16010	16010	16000	168
594	20241120	110700	368347150	16010	16020	16020	16010	57
595	20241120	110600	367434560	16020	16020	16020	16020	61
596	20241120	110500	366457340	16020	16020	16020	16020	0
597	20241120	110400	366457340	16020	16020	16020	16020	104
598	20241120	110300	364791260	16040	16020	16040	16020	17
599	20241120	110200	364518860	16020	16020	16020	16020	0
600	20241120	110100	364518860	16020	16020	16020	16020	175
601	20241120	110000	361715360	16030	16030	16030	16030	2
602	20241120	105900	361683300	16040	16040	16040	16040	60
603	20241120	105800	360720900	16060	16060	16060	16060	0
604	20241120	105700	360720900	16060	16060	16060	16060	0
605	20241120	105600	360720900	16060	16060	16060	16060	0
606	20241120	105500	360720900	16060	16060	16060	16060	1
607	20241120	105400	360704840	16070	16050	16070	16040	66
608	20241120	105300	359645090	16060	16050	16060	16050	251
609	20241120	105200	355614780	16050	16030	16050	16030	628
610	20241120	105100	345536420	16000	16000	16000	16000	0
611	20241120	105000	345536420	16000	16000	16000	16000	0
612	20241120	104900	345536420	16000	16000	16000	16000	162
613	20241120	104800	342944420	16020	15990	16020	15990	518
614	20241120	104700	334646600	16000	16000	16000	16000	100
615	20241120	104600	333046600	16010	16010	16010	16010	0
616	20241120	104500	333046600	16010	16010	16010	16010	13
617	20241120	104400	332838470	16010	16000	16010	16000	240
618	20241120	104300	328996460	16000	15990	16000	15990	279
619	20241120	104200	324533640	16020	16020	16020	16020	0
620	20241120	104100	324533640	16020	16020	16020	16020	0
621	20241120	104000	324533640	16020	16020	16020	16020	0
622	20241120	103900	324533640	16020	15970	16020	15970	334
623	20241120	103800	319195350	15980	15980	15980	15980	0
624	20241120	103700	319195350	15980	15970	15980	15970	308
625	20241120	103600	314274690	15990	15990	15990	15990	0
626	20241120	103500	314274690	15990	15990	15990	15990	0
627	20241120	103400	314274690	15990	15990	15990	15990	0
628	20241120	103300	314274690	15990	15970	15990	15970	412
629	20241120	103200	307694360	15970	16000	16000	15970	1023
630	20241120	103100	291346970	16020	15980	16020	15980	486
631	20241120	103000	283580650	15980	15980	15980	15980	0
632	20241120	102900	283580650	15980	15980	15980	15980	0
633	20241120	102800	283580650	15980	15950	15980	15950	331
634	20241120	102700	278298580	15950	15960	15960	15950	174
635	20241120	102600	275522830	15970	15970	15970	15970	56
636	20241120	102500	274628510	15980	15980	15980	15980	2
637	20241120	102400	274596550	16000	16000	16000	16000	18
638	20241120	102300	274308550	15980	15980	15980	15980	116
639	20241120	102200	272454870	16000	16000	16000	16000	2
640	20241120	102100	272422870	16010	16010	16010	16010	0
641	20241120	102000	272422870	16010	16010	16010	16010	0
642	20241120	101900	272422870	16010	16010	16010	16010	0
643	20241120	101800	272422870	16010	16010	16010	16010	1
644	20241120	101700	272406860	16040	16000	16040	16000	6
645	20241120	101600	272310760	15980	15980	15980	15980	118
646	20241120	101500	270425120	15980	15980	15980	15980	185
647	20241120	101400	267468820	15990	16000	16000	15990	27
648	20241120	101300	267036930	16020	16020	16020	16020	2
649	20241120	101200	267004890	16030	16040	16040	16030	18
650	20241120	101100	266716270	16040	16060	16060	16040	2
651	20241120	101000	266684170	16000	16100	16100	16000	174
652	20241120	100900	263884370	16110	16110	16110	16110	0
653	20241120	100800	263884370	16110	16090	16110	16090	335
654	20241120	100700	258490200	16100	16100	16100	16100	0
655	20241120	100600	258490200	16100	16100	16100	16100	115
656	20241120	100500	256638700	16110	16110	16110	16110	59
657	20241120	100400	255688210	16100	16090	16100	16090	24
658	20241120	100300	255302030	16090	16090	16090	16090	0
659	20241120	100200	255302030	16090	16040	16090	16040	543
660	20241120	100100	246588980	16060	16060	16060	16060	1
661	20241120	100000	246572920	16080	16080	16080	16080	0
662	20241120	095900	246572920	16080	16000	16080	16000	18
663	20241120	095800	246283720	16000	16000	16070	15990	31
664	20241120	095700	245786790	16110	16010	16110	15970	806
665	20241120	095600	232857980	15970	16090	16090	15940	2409
666	20241120	095500	194240890	16090	15990	16110	15990	589
667	20241120	095400	184785500	15970	15990	15990	15970	118
668	20241120	095300	182899960	15940	15940	15940	15940	0
669	20241120	095200	182899960	15940	16010	16010	15940	81
670	20241120	095100	181603380	15950	15940	15950	15940	262
671	20241120	095000	177425920	15950	16010	16010	15950	83
672	20241120	094900	176101100	16030	16010	16030	16010	4
673	20241120	094800	176037020	16030	15980	16030	15980	2
674	20241120	094700	176005010	16030	16020	16030	15970	194
675	20241120	094600	172905340	15970	15940	16050	15940	290
676	20241120	094500	168276990	15940	15940	15940	15940	1
677	20241120	094400	168261050	15970	16070	16070	15970	474
678	20241120	094300	160689500	16070	15920	16070	15920	327
679	20241120	094200	155470080	15920	15890	15920	15890	56
680	20241120	094100	154579380	15900	15870	15900	15870	3
681	20241120	094000	154531740	15860	15860	15860	15860	118
682	20241120	093900	152660260	15860	15860	15860	15860	31
683	20241120	093800	152168600	15870	15870	15870	15870	85
684	20241120	093700	150819650	15870	15880	15880	15870	533
685	20241120	093600	142359760	15890	15890	15890	15880	81
686	20241120	093500	141073460	15920	15870	15930	15870	148
687	20241120	093400	138722570	15870	15840	15870	15840	887
688	20241120	093300	124664710	15840	15850	15850	15840	320
689	20241120	093200	119595500	15870	15870	15870	15870	0
690	20241120	093100	119595500	15870	15870	15870	15870	2
691	20241120	093000	119563760	15850	15850	15850	15850	17
692	20241120	092900	119294310	15850	15850	15850	15850	291
693	20241120	092800	114681960	15850	15870	15890	15850	68
694	20241120	092700	113603520	15910	15870	15930	15870	46
695	20241120	092600	112873220	15860	15840	15880	15830	595
696	20241120	092500	103447340	15840	15880	15880	15840	318
697	20241120	092400	98407060	15880	15880	15920	15880	102
698	20241120	092300	96787140	15880	15880	15880	15870	100
699	20241120	092200	95200120	15880	15880	15880	15880	19
700	20241120	092100	94898400	15890	15880	15890	15880	9
701	20241120	092000	94755460	15880	15870	15900	15870	282
702	20241120	091900	90274130	15870	15860	15870	15860	12
703	20241120	091800	90083770	15860	15820	15860	15820	441
704	20241120	091700	83100130	15820	15880	15880	15820	322
705	20241120	091600	77998060	15890	15890	15890	15890	82
706	20241120	091500	76695080	15890	15890	15900	15860	458
707	20241120	091400	69422280	15890	15890	15890	15880	680
708	20241120	091300	58621390	15910	15930	15930	15880	539
709	20241120	091200	50052000	16020	15960	16020	15960	60
710	20241120	091100	49092200	15920	15920	15920	15920	0
711	20241120	091000	49092200	15920	15920	15920	15910	373
712	20241120	090900	43157430	15920	15940	15950	15920	71
713	20241120	090800	42026150	15950	15970	15970	15920	441
714	20241120	090700	34991940	15970	16050	16050	15970	701
715	20241120	090600	23796890	15980	15980	15980	15980	40
716	20241120	090500	23157690	15980	15980	15980	15980	142
717	20241120	090400	20888530	15980	16050	16050	15980	249
718	20241120	090300	16909440	15970	15970	15970	15970	0
719	20241120	090200	16909440	15970	15960	15970	15960	411
720	20241120	090100	10347200	15960	15980	15980	15960	154
721	20241120	090000	7888380	15990	16000	16030	15960	493