KissMeData/251120/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204800	519876740	13270	13270	13270	13270	596
3	20241122	204700	519876740	13270	13270	13270	13270	0
4	20241122	204600	519876740	13270	13270	13270	13270	0
5	20241122	204500	519876740	13270	13270	13270	13270	0
6	20241122	204400	519876740	13270	13270	13270	13270	0
7	20241122	204300	519876740	13270	13270	13270	13270	0
8	20241122	204200	519876740	13270	13270	13270	13270	0
9	20241122	204100	519876740	13270	13270	13270	13270	0
10	20241122	204000	519876740	13270	13270	13270	13270	0
11	20241122	203900	519876740	13270	13270	13270	13270	0
12	20241122	203800	519876740	13270	13270	13270	13270	0
13	20241122	203700	519876740	13270	13270	13270	13270	0
14	20241122	203600	519876740	13270	13270	13270	13270	0
15	20241122	203500	519876740	13270	13270	13270	13270	0
16	20241122	203400	519876740	13270	13270	13270	13270	0
17	20241122	203300	519876740	13270	13270	13270	13270	0
18	20241122	203200	519876740	13270	13270	13270	13270	0
19	20241122	203100	519876740	13270	13270	13270	13270	0
20	20241122	203000	519876740	13270	13270	13270	13270	0
21	20241122	202900	519876740	13270	13270	13270	13270	0
22	20241122	202800	519876740	13270	13270	13270	13270	0
23	20241122	202700	519876740	13270	13270	13270	13270	0
24	20241122	202600	519876740	13270	13270	13270	13270	0
25	20241122	202500	519876740	13270	13270	13270	13270	0
26	20241122	202400	519876740	13270	13270	13270	13270	0
27	20241122	202300	519876740	13270	13270	13270	13270	0
28	20241122	202200	519876740	13270	13270	13270	13270	0
29	20241122	202100	519876740	13270	13270	13270	13270	0
30	20241122	202000	519876740	13270	13270	13270	13270	0
31	20241122	201900	519876740	13270	13270	13270	13270	0
32	20241122	201800	519876740	13270	13270	13270	13270	596
33	20241122	201700	519876740	13270	13270	13270	13270	0
34	20241122	201600	519876740	13270	13270	13270	13270	0
35	20241122	201500	519876740	13270	13270	13270	13270	0
36	20241122	201400	519876740	13270	13270	13270	13270	0
37	20241122	201300	519876740	13270	13270	13270	13270	0
38	20241122	201200	519876740	13270	13270	13270	13270	0
39	20241122	201100	519876740	13270	13270	13270	13270	0
40	20241122	201000	519876740	13270	13270	13270	13270	0
41	20241122	200900	519876740	13270	13270	13270	13270	0
42	20241122	200800	519876740	13270	13270	13270	13270	0
43	20241122	200700	519876740	13270	13270	13270	13270	0
44	20241122	200600	519876740	13270	13270	13270	13270	0
45	20241122	200500	519876740	13270	13270	13270	13270	0
46	20241122	200400	519876740	13270	13270	13270	13270	0
47	20241122	200300	519876740	13270	13270	13270	13270	0
48	20241122	200200	519876740	13270	13270	13270	13270	0
49	20241122	200100	519876740	13270	13270	13270	13270	0
50	20241122	200000	519876740	13270	13270	13270	13270	0
51	20241122	195900	519876740	13270	13270	13270	13270	0
52	20241122	195800	519876740	13270	13270	13270	13270	0
53	20241122	195700	519876740	13270	13270	13270	13270	0
54	20241122	195600	519876740	13270	13270	13270	13270	0
55	20241122	195500	519876740	13270	13270	13270	13270	0
56	20241122	195400	519876740	13270	13270	13270	13270	0
57	20241122	195300	519876740	13270	13270	13270	13270	0
58	20241122	195200	519876740	13270	13270	13270	13270	0
59	20241122	195100	519876740	13270	13270	13270	13270	0
60	20241122	195000	519876740	13270	13270	13270	13270	0
61	20241122	194900	519876740	13270	13270	13270	13270	0
62	20241122	194800	519876740	13270	13270	13270	13270	596
63	20241122	194700	519876740	13270	13270	13270	13270	0
64	20241122	194600	519876740	13270	13270	13270	13270	0
65	20241122	194500	519876740	13270	13270	13270	13270	0
66	20241122	194400	519876740	13270	13270	13270	13270	0
67	20241122	194300	519876740	13270	13270	13270	13270	0
68	20241122	194200	519876740	13270	13270	13270	13270	0
69	20241122	194100	519876740	13270	13270	13270	13270	0
70	20241122	194000	519876740	13270	13270	13270	13270	0
71	20241122	193900	519876740	13270	13270	13270	13270	0
72	20241122	193800	519876740	13270	13270	13270	13270	0
73	20241122	193700	519876740	13270	13270	13270	13270	0
74	20241122	193600	519876740	13270	13270	13270	13270	0
75	20241122	193500	519876740	13270	13270	13270	13270	0
76	20241122	193400	519876740	13270	13270	13270	13270	0
77	20241122	193300	519876740	13270	13270	13270	13270	0
78	20241122	193200	519876740	13270	13270	13270	13270	0
79	20241122	193100	519876740	13270	13270	13270	13270	0
80	20241122	193000	519876740	13270	13270	13270	13270	0
81	20241122	192900	519876740	13270	13270	13270	13270	0
82	20241122	192800	519876740	13270	13270	13270	13270	0
83	20241122	192700	519876740	13270	13270	13270	13270	0
84	20241122	192600	519876740	13270	13270	13270	13270	0
85	20241122	192500	519876740	13270	13270	13270	13270	0
86	20241122	192400	519876740	13270	13270	13270	13270	0
87	20241122	192300	519876740	13270	13270	13270	13270	0
88	20241122	192200	519876740	13270	13270	13270	13270	0
89	20241122	192100	519876740	13270	13270	13270	13270	0
90	20241122	192000	519876740	13270	13270	13270	13270	0
91	20241122	191900	519876740	13270	13270	13270	13270	0
92	20241122	191800	519876740	13270	13270	13270	13270	596
93	20241122	191700	519876740	13270	13270	13270	13270	0
94	20241122	191600	519876740	13270	13270	13270	13270	0
95	20241122	191500	519876740	13270	13270	13270	13270	0
96	20241122	191400	519876740	13270	13270	13270	13270	0
97	20241122	191300	519876740	13270	13270	13270	13270	0
98	20241122	191200	519876740	13270	13270	13270	13270	0
99	20241122	191100	519876740	13270	13270	13270	13270	0
100	20241122	191000	519876740	13270	13270	13270	13270	0
101	20241122	190900	519876740	13270	13270	13270	13270	0
102	20241122	190800	519876740	13270	13270	13270	13270	0
103	20241122	190700	519876740	13270	13270	13270	13270	0
104	20241122	190600	519876740	13270	13270	13270	13270	0
105	20241122	190500	519876740	13270	13270	13270	13270	0
106	20241122	190400	519876740	13270	13270	13270	13270	0
107	20241122	190300	519876740	13270	13270	13270	13270	0
108	20241122	190200	519876740	13270	13270	13270	13270	0
109	20241122	190100	519876740	13270	13270	13270	13270	0
110	20241122	190000	519876740	13270	13270	13270	13270	0
111	20241122	185900	519876740	13270	13270	13270	13270	0
112	20241122	185800	519876740	13270	13270	13270	13270	0
113	20241122	185700	519876740	13270	13270	13270	13270	0
114	20241122	185600	519876740	13270	13270	13270	13270	0
115	20241122	185500	519876740	13270	13270	13270	13270	0
116	20241122	185400	519876740	13270	13270	13270	13270	0
117	20241122	185300	519876740	13270	13270	13270	13270	0
118	20241122	185200	519876740	13270	13270	13270	13270	0
119	20241122	185100	519876740	13270	13270	13270	13270	0
120	20241122	185000	519876740	13270	13270	13270	13270	0
121	20241122	184900	519876740	13270	13270	13270	13270	0
122	20241122	184800	519876740	13270	13270	13270	13270	596
123	20241122	184700	519876740	13270	13270	13270	13270	0
124	20241122	184600	519876740	13270	13270	13270	13270	0
125	20241122	184500	519876740	13270	13270	13270	13270	0
126	20241122	184400	519876740	13270	13270	13270	13270	0
127	20241122	184300	519876740	13270	13270	13270	13270	0
128	20241122	184200	519876740	13270	13270	13270	13270	0
129	20241122	184100	519876740	13270	13270	13270	13270	0
130	20241122	184000	519876740	13270	13270	13270	13270	0
131	20241122	183900	519876740	13270	13270	13270	13270	0
132	20241122	183800	519876740	13270	13270	13270	13270	0
133	20241122	183700	519876740	13270	13270	13270	13270	0
134	20241122	183600	519876740	13270	13270	13270	13270	0
135	20241122	183500	519876740	13270	13270	13270	13270	0
136	20241122	183400	519876740	13270	13270	13270	13270	0
137	20241122	183300	519876740	13270	13270	13270	13270	0
138	20241122	183200	519876740	13270	13270	13270	13270	0
139	20241122	183100	519876740	13270	13270	13270	13270	0
140	20241122	183000	519876740	13270	13270	13270	13270	0
141	20241122	182900	519876740	13270	13270	13270	13270	0
142	20241122	182800	519876740	13270	13270	13270	13270	0
143	20241122	182700	519876740	13270	13270	13270	13270	0
144	20241122	182600	519876740	13270	13270	13270	13270	0
145	20241122	182500	519876740	13270	13270	13270	13270	0
146	20241122	182400	519876740	13270	13270	13270	13270	0
147	20241122	182300	519876740	13270	13270	13270	13270	0
148	20241122	182200	519876740	13270	13270	13270	13270	0
149	20241122	182100	519876740	13270	13270	13270	13270	0
150	20241122	182000	519876740	13270	13270	13270	13270	0
151	20241122	181900	519876740	13270	13270	13270	13270	0
152	20241122	181800	519876740	13270	13270	13270	13270	596
153	20241122	181700	519876740	13270	13270	13270	13270	0
154	20241122	181600	519876740	13270	13270	13270	13270	0
155	20241122	181500	519876740	13270	13270	13270	13270	0
156	20241122	181400	519876740	13270	13270	13270	13270	0
157	20241122	181300	519876740	13270	13270	13270	13270	0
158	20241122	181200	519876740	13270	13270	13270	13270	0
159	20241122	181100	519876740	13270	13270	13270	13270	0
160	20241122	181000	519876740	13270	13270	13270	13270	0
161	20241122	180900	519876740	13270	13270	13270	13270	0
162	20241122	180800	519876740	13270	13270	13270	13270	0
163	20241122	180700	519876740	13270	13270	13270	13270	0
164	20241122	180600	519876740	13270	13270	13270	13270	0
165	20241122	180500	519876740	13270	13270	13270	13270	0
166	20241122	180400	519876740	13270	13270	13270	13270	0
167	20241122	180300	519876740	13270	13270	13270	13270	0
168	20241122	180200	519876740	13270	13270	13270	13270	0
169	20241122	180100	519876740	13270	13270	13270	13270	0
170	20241122	180000	519876740	13270	13270	13270	13270	0
171	20241122	175900	519876740	13270	13270	13270	13270	0
172	20241122	175800	519876740	13270	13270	13270	13270	0
173	20241122	175700	519876740	13270	13270	13270	13270	0
174	20241122	175600	519876740	13270	13270	13270	13270	0
175	20241122	175500	519876740	13270	13270	13270	13270	0
176	20241122	175400	519876740	13270	13270	13270	13270	0
177	20241122	175300	519876740	13270	13270	13270	13270	0
178	20241122	175200	519876740	13270	13270	13270	13270	0
179	20241122	175100	519876740	13270	13270	13270	13270	0
180	20241122	175000	519876740	13270	13270	13270	13270	0
181	20241122	174900	519876740	13270	13270	13270	13270	0
182	20241122	174800	519876740	13270	13270	13270	13270	596
183	20241122	174700	519876740	13270	13270	13270	13270	0
184	20241122	174600	519876740	13270	13270	13270	13270	0
185	20241122	174500	519876740	13270	13270	13270	13270	0
186	20241122	174400	519876740	13270	13270	13270	13270	0
187	20241122	174300	519876740	13270	13270	13270	13270	0
188	20241122	174200	519876740	13270	13270	13270	13270	0
189	20241122	174100	519876740	13270	13270	13270	13270	0
190	20241122	174000	519876740	13270	13270	13270	13270	0
191	20241122	173900	519876740	13270	13270	13270	13270	0
192	20241122	173800	519876740	13270	13270	13270	13270	0
193	20241122	173700	519876740	13270	13270	13270	13270	0
194	20241122	173600	519876740	13270	13270	13270	13270	0
195	20241122	173500	519876740	13270	13270	13270	13270	0
196	20241122	173400	519876740	13270	13270	13270	13270	0
197	20241122	173300	519876740	13270	13270	13270	13270	0
198	20241122	173200	519876740	13270	13270	13270	13270	0
199	20241122	173100	519876740	13270	13270	13270	13270	0
200	20241122	173000	519876740	13270	13270	13270	13270	0
201	20241122	172900	519876740	13270	13270	13270	13270	0
202	20241122	172800	519876740	13270	13270	13270	13270	0
203	20241122	172700	519876740	13270	13270	13270	13270	0
204	20241122	172600	519876740	13270	13270	13270	13270	0
205	20241122	172500	519876740	13270	13270	13270	13270	0
206	20241122	172400	519876740	13270	13270	13270	13270	0
207	20241122	172300	519876740	13270	13270	13270	13270	0
208	20241122	172200	519876740	13270	13270	13270	13270	0
209	20241122	172100	519876740	13270	13270	13270	13270	0
210	20241122	172000	519876740	13270	13270	13270	13270	0
211	20241122	171900	519876740	13270	13270	13270	13270	0
212	20241122	171800	519876740	13270	13270	13270	13270	596
213	20241122	171700	519876740	13270	13270	13270	13270	0
214	20241122	171600	519876740	13270	13270	13270	13270	0
215	20241122	171500	519876740	13270	13270	13270	13270	0
216	20241122	171400	519876740	13270	13270	13270	13270	0
217	20241122	171300	519876740	13270	13270	13270	13270	0
218	20241122	171200	519876740	13270	13270	13270	13270	0
219	20241122	171100	519876740	13270	13270	13270	13270	0
220	20241122	171000	519876740	13270	13270	13270	13270	0
221	20241122	170900	519876740	13270	13270	13270	13270	0
222	20241122	170800	519876740	13270	13270	13270	13270	0
223	20241122	170700	519876740	13270	13270	13270	13270	0
224	20241122	170600	519876740	13270	13270	13270	13270	0
225	20241122	170500	519876740	13270	13270	13270	13270	0
226	20241122	170400	519876740	13270	13270	13270	13270	0
227	20241122	170300	519876740	13270	13270	13270	13270	0
228	20241122	170200	519876740	13270	13270	13270	13270	0
229	20241122	170100	519876740	13270	13270	13270	13270	0
230	20241122	170000	519876740	13270	13270	13270	13270	0
231	20241122	165900	519876740	13270	13270	13270	13270	0
232	20241122	165800	519876740	13270	13270	13270	13270	0
233	20241122	165700	519876740	13270	13270	13270	13270	0
234	20241122	165600	519876740	13270	13270	13270	13270	0
235	20241122	165500	519876740	13270	13270	13270	13270	0
236	20241122	165400	519876740	13270	13270	13270	13270	0
237	20241122	165300	519876740	13270	13270	13270	13270	0
238	20241122	165200	519876740	13270	13270	13270	13270	0
239	20241122	165100	519876740	13270	13270	13270	13270	0
240	20241122	165000	519876740	13270	13270	13270	13270	0
241	20241122	164900	519876740	13270	13270	13270	13270	0
242	20241122	164800	519876740	13270	13270	13270	13270	596
243	20241122	164700	519876740	13270	13270	13270	13270	0
244	20241122	164600	519876740	13270	13270	13270	13270	0
245	20241122	164500	519876740	13270	13270	13270	13270	0
246	20241122	164400	519876740	13270	13270	13270	13270	0
247	20241122	164300	519876740	13270	13270	13270	13270	0
248	20241122	164200	519876740	13270	13270	13270	13270	0
249	20241122	164100	519876740	13270	13270	13270	13270	0
250	20241122	164000	519876740	13270	13270	13270	13270	0
251	20241122	163900	519876740	13270	13270	13270	13270	0
252	20241122	163800	519876740	13270	13270	13270	13270	0
253	20241122	163700	519876740	13270	13270	13270	13270	0
254	20241122	163600	519876740	13270	13270	13270	13270	0
255	20241122	163500	519876740	13270	13270	13270	13270	0
256	20241122	163400	519876740	13270	13270	13270	13270	0
257	20241122	163300	519876740	13270	13270	13270	13270	0
258	20241122	163200	519876740	13270	13270	13270	13270	0
259	20241122	163100	519876740	13270	13270	13270	13270	0
260	20241122	163000	519876740	13270	13270	13270	13270	0
261	20241122	162900	519876740	13270	13270	13270	13270	0
262	20241122	162800	519876740	13270	13270	13270	13270	0
263	20241122	162700	519876740	13270	13270	13270	13270	0
264	20241122	162600	519876740	13270	13270	13270	13270	0
265	20241122	162500	519876740	13270	13270	13270	13270	0
266	20241122	162400	519876740	13270	13270	13270	13270	0
267	20241122	162300	519876740	13270	13270	13270	13270	0
268	20241122	162200	519876740	13270	13270	13270	13270	0
269	20241122	162100	519876740	13270	13270	13270	13270	0
270	20241122	162000	519876740	13270	13270	13270	13270	0
271	20241122	161900	519876740	13270	13270	13270	13270	0
272	20241122	161800	519876740	13270	13270	13270	13270	596
273	20241122	161700	519876740	13270	13270	13270	13270	0
274	20241122	161600	519876740	13270	13270	13270	13270	0
275	20241122	161500	519876740	13270	13270	13270	13270	0
276	20241122	161400	519876740	13270	13270	13270	13270	0
277	20241122	161300	519876740	13270	13270	13270	13270	0
278	20241122	161200	519876740	13270	13270	13270	13270	0
279	20241122	161100	519876740	13270	13270	13270	13270	0
280	20241122	161000	519876740	13270	13270	13270	13270	0
281	20241122	160900	519876740	13270	13270	13270	13270	0
282	20241122	160800	519876740	13270	13270	13270	13270	0
283	20241122	160700	519876740	13270	13270	13270	13270	0
284	20241122	160600	519876740	13270	13270	13270	13270	0
285	20241122	160500	519876740	13270	13270	13270	13270	0
286	20241122	160400	519876740	13270	13270	13270	13270	0
287	20241122	160300	519876740	13270	13270	13270	13270	0
288	20241122	160200	519876740	13270	13270	13270	13270	0
289	20241122	160100	519876740	13270	13270	13270	13270	0
290	20241122	160000	519876740	13270	13270	13270	13270	0
291	20241122	155900	519876740	13270	13270	13270	13270	0
292	20241122	155800	519876740	13270	13270	13270	13270	0
293	20241122	155700	519876740	13270	13270	13270	13270	0
294	20241122	155600	519876740	13270	13270	13270	13270	0
295	20241122	155500	519876740	13270	13270	13270	13270	0
296	20241122	155400	519876740	13270	13270	13270	13270	0
297	20241122	155300	519876740	13270	13270	13270	13270	0
298	20241122	155200	519876740	13270	13270	13270	13270	0
299	20241122	155100	519876740	13270	13270	13270	13270	0
300	20241122	155000	519876740	13270	13270	13270	13270	0
301	20241122	154900	519876740	13270	13270	13270	13270	0
302	20241122	154800	519876740	13270	13270	13270	13270	596
303	20241122	154700	519876740	13270	13270	13270	13270	0
304	20241122	154600	519876740	13270	13270	13270	13270	0
305	20241122	154500	519876740	13270	13270	13270	13270	0
306	20241122	154400	519876740	13270	13270	13270	13270	0
307	20241122	154300	519876740	13270	13270	13270	13270	0
308	20241122	154200	519876740	13270	13270	13270	13270	0
309	20241122	154100	519876740	13270	13270	13270	13270	0
310	20241122	154000	519876740	13270	13270	13270	13270	0
311	20241122	153900	519876740	13270	13270	13270	13270	0
312	20241122	153800	519876740	13270	13270	13270	13270	0
313	20241122	153700	519876740	13270	13270	13270	13270	0
314	20241122	153600	519876740	13270	13270	13270	13270	0
315	20241122	153500	519876740	13270	13270	13270	13270	0
316	20241122	153400	519876740	13270	13270	13270	13270	0
317	20241122	153300	519876740	13270	13270	13270	13270	0
318	20241122	153200	519876740	13270	13270	13270	13270	0
319	20241122	153100	519876740	13270	13270	13270	13270	0
320	20241122	153000	519876740	13270	13270	13270	13270	596
321	20241122	152900	511967820	13280	13280	13280	13280	0
322	20241122	152800	511967820	13280	13280	13280	13280	0
323	20241122	152700	511967820	13280	13280	13280	13280	0
324	20241122	152600	511967820	13280	13280	13280	13280	0
325	20241122	152500	511967820	13280	13280	13280	13280	0
326	20241122	152400	511967820	13280	13280	13280	13280	0
327	20241122	152300	511967820	13280	13280	13280	13280	0
328	20241122	152200	511967820	13280	13280	13280	13280	0
329	20241122	152100	511967820	13280	13280	13280	13280	0
330	20241122	152000	511967820	13280	13280	13280	13280	0
331	20241122	151900	511967820	13280	13280	13280	13280	0
332	20241122	151800	511967820	13280	13270	13280	13220	23
333	20241122	151700	511663540	13280	13200	13280	13160	375
334	20241122	151600	506716720	13290	13290	13290	13290	0
335	20241122	151500	506716720	13290	13270	13300	13200	77
336	20241122	151400	505698500	13300	13300	13300	13300	0
337	20241122	151300	505698500	13300	13300	13300	13300	0
338	20241122	151200	505698500	13300	13300	13300	13300	0
339	20241122	151100	505698500	13300	13300	13300	13300	0
340	20241122	151000	505698500	13300	13300	13300	13300	0
341	20241122	150900	505698500	13300	13300	13300	13300	1
342	20241122	150800	505685200	13300	13300	13300	13300	0
343	20241122	150700	505685200	13300	13300	13300	13300	0
344	20241122	150600	505685200	13300	13320	13320	13240	26
345	20241122	150500	505339300	13360	13360	13360	13360	0
346	20241122	150400	505339300	13360	13360	13360	13360	0
347	20241122	150300	505339300	13360	13360	13360	13360	0
348	20241122	150200	505339300	13360	13360	13360	13360	0
349	20241122	150100	505339300	13360	13230	13360	13230	3
350	20241122	150000	505299350	13360	13220	13360	13220	2
351	20241122	145900	505272770	13390	13390	13390	13390	0
352	20241122	145800	505272770	13390	13310	13390	13310	70
353	20241122	145700	504339340	13330	13330	13330	13330	0
354	20241122	145600	504339340	13330	13310	13330	13310	100
355	20241122	145500	503008270	13310	13310	13310	13310	0
356	20241122	145400	503008270	13310	13310	13310	13310	0
357	20241122	145300	503008270	13310	13270	13310	13270	200
358	20241122	145200	500353490	13270	13280	13280	13270	20
359	20241122	145100	500087990	13280	13210	13280	13210	475
360	20241122	145000	493813170	13210	13220	13280	13210	3
361	20241122	144900	493773460	13270	13230	13270	13230	5
362	20241122	144800	493707210	13280	13280	13280	13280	0
363	20241122	144700	493707210	13280	13280	13280	13280	0
364	20241122	144600	493707210	13280	13280	13280	13280	0
365	20241122	144500	493707210	13280	13220	13280	13220	11
366	20241122	144400	493561390	13270	13270	13270	13270	5
367	20241122	144300	493495040	13280	13280	13280	13280	0
368	20241122	144200	493495040	13280	13280	13280	13280	11
369	20241122	144100	493348960	13280	13220	13280	13220	23
370	20241122	144000	493044540	13210	13210	13210	13210	17
371	20241122	143900	492819970	13210	13210	13210	13210	12
372	20241122	143800	492661450	13200	13210	13210	13200	2
373	20241122	143700	492635040	13220	13220	13220	13220	0
374	20241122	143600	492635040	13220	13190	13220	13190	257
375	20241122	143500	489245180	13190	13170	13190	13170	2
376	20241122	143400	489218820	13180	13180	13180	13170	3
377	20241122	143300	489179290	13140	13140	13140	13130	58
378	20241122	143200	488417190	13140	13130	13140	13130	22
379	20241122	143100	488128280	13140	13140	13140	13140	84
380	20241122	143000	487024520	13140	13140	13140	13140	1
381	20241122	142900	487011380	13140	13160	13170	13130	885
382	20241122	142800	475382140	13230	13230	13230	13230	7
383	20241122	142700	475289530	13230	13230	13230	13230	16
384	20241122	142600	475077850	13230	13230	13230	13230	0
385	20241122	142500	475077850	13230	13230	13230	13230	7
386	20241122	142400	474985240	13230	13230	13230	13230	4
387	20241122	142300	474932320	13230	13230	13230	13230	5
388	20241122	142200	474866170	13220	13230	13230	13220	6
389	20241122	142100	474786800	13230	13230	13230	13230	5
390	20241122	142000	474720650	13230	13230	13230	13230	1
391	20241122	141900	474707420	13220	13200	13220	13190	11
392	20241122	141800	474562160	13190	13190	13190	13190	1
393	20241122	141700	474548970	13230	13230	13230	13110	869
394	20241122	141600	463116120	13220	13210	13230	13210	30
395	20241122	141500	462719270	13210	13230	13230	13210	18
396	20241122	141400	462481280	13230	13230	13230	13230	0
397	20241122	141300	462481280	13230	13230	13230	13230	17
398	20241122	141200	462256370	13230	13190	13230	13190	11
399	20241122	141100	462110940	13180	13180	13180	13180	1
400	20241122	141000	462097760	13220	13190	13220	13180	120
401	20241122	140900	460514540	13200	13220	13220	13200	9
402	20241122	140800	460395610	13190	13220	13230	13190	8
403	20241122	140700	460289840	13230	13160	13230	13160	22
404	20241122	140600	459999510	13170	13160	13170	13160	218
405	20241122	140500	457128470	13170	13170	13190	13170	29
406	20241122	140400	456746290	13160	13180	13190	13160	9
407	20241122	140300	456627640	13190	13230	13230	13190	12
408	20241122	140200	456468990	13210	13240	13250	13190	129
409	20241122	140100	454765190	13240	13240	13250	13220	18
410	20241122	140000	454526890	13240	13230	13240	13220	13
411	20241122	135900	454354830	13240	13230	13250	13210	22
412	20241122	135800	454063550	13240	13190	13250	13170	335
413	20241122	135700	449646730	13200	13260	13260	13200	227
414	20241122	135600	446647060	13250	13260	13260	13220	132
415	20241122	135500	444899040	13260	13250	13260	13240	136
416	20241122	135400	443095890	13250	13250	13260	13230	40
417	20241122	135300	442565820	13250	13220	13250	13210	142
418	20241122	135200	440687630	13220	13230	13240	13210	34
419	20241122	135100	440237690	13230	13140	13250	13140	27
420	20241122	135000	439880910	13240	13220	13240	13220	50
421	20241122	134900	439219410	13230	13130	13230	13130	2
422	20241122	134800	439193050	13240	13250	13260	13130	186
423	20241122	134700	436746050	13170	13210	13270	13170	24
424	20241122	134600	436428630	13270	13260	13270	13210	12
425	20241122	134500	436269550	13210	13270	13270	13200	15
426	20241122	134400	436071110	13270	13270	13270	13220	6
427	20241122	134300	435991540	13270	13270	13270	13270	0
428	20241122	134200	435991540	13270	13270	13270	13270	5
429	20241122	134100	435925190	13270	13270	13270	13270	5
430	20241122	134000	435858840	13270	13270	13270	13270	4
431	20241122	133900	435805760	13270	13270	13270	13270	15
432	20241122	133800	435606710	13280	13270	13280	13270	14
433	20241122	133700	435420920	13200	13270	13270	13200	2
434	20241122	133600	435394450	13270	13270	13270	13270	5
435	20241122	133500	435328100	13270	13270	13270	13270	5
436	20241122	133400	435261750	13280	13290	13290	13190	94
437	20241122	133300	434021230	13290	13290	13290	13290	5
438	20241122	133200	433954780	13280	13280	13280	13280	7
439	20241122	133100	433861820	13280	13280	13280	13280	0
440	20241122	133000	433861820	13280	13270	13280	13270	5
441	20241122	132900	433795430	13270	13270	13270	13270	3
442	20241122	132800	433755620	13260	13280	13280	13260	9
443	20241122	132700	433636190	13340	13340	13340	13200	6
444	20241122	132600	433556290	13370	13250	13370	13200	86
445	20241122	132500	432415080	13260	13260	13260	13260	6
446	20241122	132400	432335520	13260	13260	13260	13260	0
447	20241122	132300	432335520	13260	13260	13260	13260	5
448	20241122	132200	432269220	13260	13250	13260	13250	6
449	20241122	132100	432189710	13260	13250	13260	13170	31
450	20241122	132000	431780470	13270	13270	13270	13270	5
451	20241122	131900	431714120	13270	13270	13280	13270	7
452	20241122	131800	431621220	13270	13220	13310	13160	452
453	20241122	131700	425660880	13350	13350	13350	13350	5
454	20241122	131600	425594130	13270	13380	13380	13270	6
455	20241122	131500	425513960	13380	13380	13380	13380	5
456	20241122	131400	425447060	13380	13380	13380	13380	5
457	20241122	131300	425380160	13380	13380	13380	13380	4
458	20241122	131200	425326640	13380	13380	13380	13380	0
459	20241122	131100	425326640	13380	13380	13380	13380	4
460	20241122	131000	425273120	13380	13380	13380	13380	6
461	20241122	130900	425192840	13380	13380	13380	13380	5
462	20241122	130800	425125940	13380	13380	13380	13380	5
463	20241122	130700	425059040	13380	13380	13380	13380	6
464	20241122	130600	424978760	13380	13270	13380	13270	2
465	20241122	130500	424952110	13390	13240	13390	13240	43
466	20241122	130400	424378590	13330	13330	13330	13330	4
467	20241122	130300	424325270	13340	13340	13340	13340	4
468	20241122	130200	424271910	13340	13340	13340	13340	6
469	20241122	130100	424191870	13340	13340	13340	13340	5
470	20241122	130000	424125170	13340	13340	13340	13340	0
471	20241122	125900	424125170	13340	13340	13350	13340	12
472	20241122	125800	423965070	13340	13290	13350	13290	26
473	20241122	125700	423618200	13340	13340	13340	13290	17
474	20241122	125600	423391670	13340	13340	13340	13340	7
475	20241122	125500	423298290	13350	13290	13350	13290	55
476	20241122	125400	422566420	13290	13290	13290	13270	13
477	20241122	125300	422393770	13290	13290	13290	13290	12
478	20241122	125200	422234290	13290	13290	13290	13290	6
479	20241122	125100	422154550	13290	13290	13290	13290	6
480	20241122	125000	422074810	13290	13240	13290	13240	11
481	20241122	124900	421928870	13290	13290	13290	13270	7
482	20241122	124800	421835860	13280	13290	13290	13280	12
483	20241122	124700	421676440	13270	13290	13290	13270	13
484	20241122	124600	421503810	13290	13290	13290	13290	4
485	20241122	124500	421450650	13290	13290	13290	13290	8
486	20241122	124400	421344330	13290	13280	13290	13250	17
487	20241122	124300	421118700	13280	13280	13280	13280	6
488	20241122	124200	421039020	13300	13300	13300	13300	5
489	20241122	124100	420972520	13270	13300	13300	13270	13
490	20241122	124000	420799830	13300	13300	13300	13300	5
491	20241122	123900	420733330	13300	13300	13300	13300	7
492	20241122	123800	420640230	13300	13300	13300	13250	13
493	20241122	123700	420467630	13300	13300	13300	13300	4
494	20241122	123600	420414430	13240	13260	13300	13230	33
495	20241122	123500	419977350	13270	13270	13320	13270	106
496	20241122	123400	418566690	13290	13280	13290	13270	13
497	20241122	123300	418394010	13270	13290	13290	13270	5
498	20241122	123200	418327580	13280	13290	13290	13280	11
499	20241122	123100	418181450	13290	13280	13290	13280	12
500	20241122	123000	418022040	13270	13270	13270	13270	39
501	20241122	122900	417504510	13270	13270	13270	13270	10
502	20241122	122800	417371810	13270	13270	13270	13270	39
503	20241122	122700	416854280	13270	13270	13270	13270	14
504	20241122	122600	416668500	13270	13270	13270	13270	6
505	20241122	122500	416588880	13270	13270	13270	13270	7
506	20241122	122400	416495990	13270	13270	13270	13270	1
507	20241122	122300	416482720	13270	13270	13270	13270	6
508	20241122	122200	416403100	13260	13260	13260	13260	7
509	20241122	122100	416310280	13250	13250	13250	13250	9
510	20241122	122000	416191030	13250	13250	13250	13250	7
511	20241122	121900	416098280	13260	13260	13260	13260	7
512	20241122	121800	416005460	13270	13270	13270	13270	0
513	20241122	121700	416005460	13270	13270	13270	13270	7
514	20241122	121600	415912570	13270	13300	13300	13270	7
515	20241122	121500	415819650	13260	13260	13260	13260	6
516	20241122	121400	415740090	13300	13300	13300	13300	1
517	20241122	121300	415726790	13300	13290	13300	13250	13
518	20241122	121200	415554210	13290	13290	13290	13290	1
519	20241122	121100	415540920	13250	13300	13300	13250	4
520	20241122	121000	415487820	13300	13270	13300	13270	7
521	20241122	120900	415394900	13300	13300	13300	13300	1
522	20241122	120800	415381600	13260	13270	13310	13260	108
523	20241122	120700	413946480	13270	13270	13270	13250	13
524	20241122	120600	413774070	13270	13270	13270	13270	0
525	20241122	120500	413774070	13270	13270	13270	13270	0
526	20241122	120400	413774070	13270	13250	13270	13240	13
527	20241122	120300	413601860	13240	13240	13240	13240	1
528	20241122	120200	413588620	13210	13210	13210	13210	0
529	20241122	120100	413588620	13210	13240	13240	13210	7
530	20241122	120000	413496120	13240	13200	13240	13200	13
531	20241122	115900	413324200	13240	13240	13240	13240	0
532	20241122	115800	413324200	13240	13240	13240	13240	1
533	20241122	115700	413310960	13180	13240	13250	13180	34
534	20241122	115600	412861910	13240	13200	13240	13190	4
535	20241122	115500	412809080	13240	13220	13250	13170	14
536	20241122	115400	412623990	13220	13250	13250	13170	20
537	20241122	115300	412360160	13170	13180	13180	13170	1045
538	20241122	115200	398596290	13180	13260	13260	13180	116
539	20241122	115100	397066340	13270	13210	13270	13180	5
540	20241122	115000	397000290	13270	13240	13270	13200	282
541	20241122	114900	393272560	13240	13200	13240	13180	399
542	20241122	114800	388005970	13270	13250	13270	13180	519
543	20241122	114700	381161520	13270	13280	13280	13270	7
544	20241122	114600	381068570	13290	13290	13290	13290	16
545	20241122	114500	380855930	13290	13290	13290	13290	6
546	20241122	114400	380776190	13290	13290	13290	13290	10
547	20241122	114300	380643290	13290	13290	13290	13290	30
548	20241122	114200	380244590	13280	13280	13280	13280	1
549	20241122	114100	380231310	13280	13280	13280	13280	1
550	20241122	114000	380218030	13200	13290	13290	13200	394
551	20241122	113900	375005300	13300	13310	13320	13300	10
552	20241122	113800	374872200	13320	13320	13320	13310	14
553	20241122	113700	374685780	13310	13310	13310	13310	1
554	20241122	113600	374672470	13320	13310	13320	13260	241
555	20241122	113500	371476190	13310	13310	13310	13310	5
556	20241122	113400	371409640	13320	13320	13320	13300	31
557	20241122	113300	370997080	13350	13350	13350	13350	7
558	20241122	113200	370903630	13350	13350	13350	13350	0
559	20241122	113100	370903630	13350	13350	13350	13350	1
560	20241122	113000	370890280	13350	13420	13420	13350	12
561	20241122	112900	370729590	13420	13420	13420	13420	6
562	20241122	112800	370649070	13410	13410	13410	13410	0
563	20241122	112700	370649070	13410	13410	13410	13410	7
564	20241122	112600	370555200	13370	13370	13370	13370	6
565	20241122	112500	370474980	13370	13370	13370	13370	1
566	20241122	112400	370461610	13300	13300	13300	13300	34
567	20241122	112300	370009410	13300	13300	13300	13290	281
568	20241122	112200	366272980	13300	13330	13330	13300	992
569	20241122	112100	353060180	13340	13340	13340	13330	27
570	20241122	112000	352700150	13380	13380	13380	13380	0
571	20241122	111900	352700150	13380	13340	13380	13330	231
572	20241122	111800	349619920	13350	13350	13350	13350	45
573	20241122	111700	349019170	13350	13350	13350	13350	100
574	20241122	111600	347684170	13380	13380	13380	13380	9
575	20241122	111500	347563750	13380	13450	13450	13380	77
576	20241122	111400	346533000	13450	13450	13450	13450	7
577	20241122	111300	346438850	13460	13460	13460	13460	0
578	20241122	111200	346438850	13460	13460	13460	13460	6
579	20241122	111100	346358090	13460	13460	13460	13460	7
580	20241122	111000	346263870	13470	13360	13470	13360	101
581	20241122	110900	344914400	13450	13440	13450	13330	656
582	20241122	110800	336152070	13460	13440	13460	13440	26
583	20241122	110700	335802210	13450	13450	13450	13450	17
584	20241122	110600	335573560	13390	13390	13390	13390	0
585	20241122	110500	335573560	13390	13390	13390	13390	0
586	20241122	110400	335573560	13390	13460	13460	13390	13
587	20241122	110300	335399000	13370	13370	13370	13370	0
588	20241122	110200	335399000	13370	13370	13370	13370	10
589	20241122	110100	335265300	13380	13470	13470	13380	571
590	20241122	110000	327621290	13410	13410	13410	13410	6
591	20241122	105900	327540830	13490	13490	13490	13490	1
592	20241122	105800	327527340	13450	13400	13470	13400	91
593	20241122	105700	326302510	13400	13400	13400	13400	0
594	20241122	105600	326302510	13400	13410	13410	13400	37
595	20241122	105500	325806640	13420	13490	13490	13420	133
596	20241122	105400	324021050	13490	13490	13490	13490	0
597	20241122	105300	324021050	13490	13490	13490	13490	6
598	20241122	105200	323940110	13490	13490	13490	13490	8
599	20241122	105100	323832190	13490	13490	13490	13490	0
600	20241122	105000	323832190	13490	13490	13490	13490	6
601	20241122	104900	323751250	13470	13480	13480	13470	51
602	20241122	104800	323063780	13490	13480	13490	13480	7
603	20241122	104700	322969410	13470	13470	13470	13470	0
604	20241122	104600	322969410	13470	13480	13480	13470	14
605	20241122	104500	322780760	13500	13500	13500	13500	1
606	20241122	104400	322767260	13460	13460	13460	13460	0
607	20241122	104300	322767260	13460	13460	13460	13460	6
608	20241122	104200	322686500	13460	13470	13470	13460	191
609	20241122	104100	320113740	13480	13480	13480	13480	1
610	20241122	104000	320100260	13500	13490	13500	13490	1107
611	20241122	103900	305156460	13490	13490	13490	13490	13
612	20241122	103800	304981090	13480	13480	13480	13480	0
613	20241122	103700	304981090	13480	13480	13480	13480	0
614	20241122	103600	304981090	13480	13500	13500	13480	7
615	20241122	103500	304886710	13470	13470	13470	13470	0
616	20241122	103400	304886710	13470	13500	13500	13470	16
617	20241122	103300	304670890	13500	13470	13500	13470	24
618	20241122	103200	304347260	13490	13490	13490	13490	46
619	20241122	103100	303726720	13500	13490	13500	13490	31
620	20241122	103000	303308500	13420	13450	13490	13420	63
621	20241122	102900	302462400	13440	13440	13440	13440	0
622	20241122	102800	302462400	13440	13440	13440	13440	75
623	20241122	102700	301454400	13490	13490	13490	13490	19
624	20241122	102600	301198090	13480	13480	13480	13480	0
625	20241122	102500	301198090	13480	13480	13480	13480	26
626	20241122	102400	300847610	13490	13490	13490	13490	6
627	20241122	102300	300766670	13490	13490	13490	13490	0
628	20241122	102200	300766670	13490	13490	13490	13490	1
629	20241122	102100	300753180	13500	13450	13500	13440	31
630	20241122	102000	300336090	13500	13500	13500	13500	1
631	20241122	101900	300322590	13440	13440	13500	13440	12
632	20241122	101800	300160950	13500	13450	13500	13450	29
633	20241122	101700	299770540	13420	13460	13460	13420	174
634	20241122	101600	297430330	13450	13490	13490	13450	26
635	20241122	101500	297080590	13470	13450	13470	13450	409
636	20241122	101400	291572680	13460	13460	13460	13460	7
637	20241122	101300	291478460	13460	13460	13460	13460	0
638	20241122	101200	291478460	13460	13460	13460	13460	6
639	20241122	101100	291397700	13470	13470	13470	13470	8
640	20241122	101000	291289940	13460	13460	13460	13460	5
641	20241122	100900	291222640	13470	13470	13470	13470	0
642	20241122	100800	291222640	13470	13480	13480	13470	8
643	20241122	100700	291114870	13460	13460	13460	13460	0
644	20241122	100600	291114870	13460	13460	13460	13460	36
645	20241122	100500	290630310	13480	13480	13480	13480	8
646	20241122	100400	290522470	13460	13460	13470	13460	209
647	20241122	100300	287709310	13470	13480	13480	13470	2
648	20241122	100200	287682360	13480	13490	13500	13480	22
649	20241122	100100	287385770	13470	13470	13480	13470	57
650	20241122	100000	286617860	13430	13430	13430	13430	83
651	20241122	095900	285503170	13360	13360	13360	13360	0
652	20241122	095800	285503170	13360	13440	13440	13360	418
653	20241122	095700	279902430	13500	13490	13500	13490	41
654	20241122	095600	279348940	13430	13500	13500	13430	27
655	20241122	095500	278985790	13440	13440	13440	13440	0
656	20241122	095400	278985790	13440	13440	13440	13440	1
657	20241122	095300	278972350	13450	13500	13500	13450	213
658	20241122	095200	276097150	13500	13500	13500	13500	7
659	20241122	095100	276002650	13520	13520	13520	13520	0
660	20241122	095000	276002650	13520	13480	13520	13440	844
661	20241122	094900	264649910	13480	13480	13480	13480	1
662	20241122	094800	264636430	13460	13480	13480	13460	100
663	20241122	094700	263290110	13500	13500	13500	13500	100
664	20241122	094600	261940110	13520	13490	13520	13480	26
665	20241122	094500	261589490	13460	13520	13520	13460	51
666	20241122	094400	260902790	13530	13530	13530	13530	7
667	20241122	094300	260808080	13550	13550	13550	13550	0
668	20241122	094200	260808080	13550	13570	13570	13550	23
669	20241122	094100	260496410	13460	13590	13590	13460	116
670	20241122	094000	258932210	13600	13600	13600	13600	1
671	20241122	093900	258918610	13520	13580	13600	13520	21
672	20241122	093800	258633920	13610	13580	13610	13530	111
673	20241122	093700	257124410	13560	13580	13600	13510	118
674	20241122	093600	255520270	13600	13600	13600	13600	7
675	20241122	093500	255425070	13460	13560	13560	13460	56
676	20241122	093400	254669530	13530	13560	13600	13530	65
677	20241122	093300	253789420	13600	13600	13600	13570	8
678	20241122	093200	253680650	13620	13650	13650	13620	339
679	20241122	093100	249063030	13650	13630	13650	13600	547
680	20241122	093000	241604370	13630	13630	13630	13630	339
681	20241122	092900	236983800	13630	13600	13630	13600	234
682	20241122	092800	233797600	13600	13580	13600	13580	34
683	20241122	092700	233335760	13580	13570	13580	13570	58
684	20241122	092600	232548680	13570	13500	13570	13500	90
685	20241122	092500	231333120	13590	13590	13590	13590	7
686	20241122	092400	231237990	13600	13600	13600	13600	365
687	20241122	092300	226273990	13600	13550	13600	13550	433
688	20241122	092200	220393990	13550	13580	13580	13450	122
689	20241122	092100	218752260	13460	13460	13460	13460	50
690	20241122	092000	218079260	13460	13500	13500	13460	557
691	20241122	091900	210569600	13490	13600	13600	13490	242
692	20241122	091800	207301990	13600	13610	13610	13600	149
693	20241122	091700	205275110	13610	13640	13640	13610	292
694	20241122	091600	201293580	13640	13480	13650	13480	1266
695	20241122	091500	184097340	13480	13490	13490	13480	30
696	20241122	091400	183692740	13490	13420	13490	13420	256
697	20241122	091300	180244840	13410	13400	13410	13400	264
698	20241122	091200	176707130	13400	13350	13400	13350	9
699	20241122	091100	176586730	13340	13340	13340	13340	92
700	20241122	091000	175359450	13340	13400	13400	13340	169
701	20241122	090900	173104380	13400	13400	13400	13400	10
702	20241122	090800	172970380	13400	13450	13450	13400	194
703	20241122	090700	170368760	13450	13550	13550	13450	431
704	20241122	090600	164543730	13550	13500	13550	13500	641
705	20241122	090500	155867390	13490	13340	13490	13340	832
706	20241122	090400	144692780	13340	13400	13400	13340	238
707	20241122	090300	141512220	13400	13500	13500	13400	200
708	20241122	090200	138825200	13560	13410	13580	13400	1296
709	20241122	090100	121374870	13330	13690	13690	13250	4128
710	20241122	090000	65738710	13600	13200	13700	13200	4917