KissMeData/381970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212100	159340300	12410	12410	12410	12410	856
3	20241120	212000	159340300	12410	12410	12410	12410	0
4	20241120	211900	159340300	12410	12410	12410	12410	0
5	20241120	211800	159340300	12410	12410	12410	12410	0
6	20241120	211700	159340300	12410	12410	12410	12410	0
7	20241120	211600	159340300	12410	12410	12410	12410	0
8	20241120	211500	159340300	12410	12410	12410	12410	0
9	20241120	211400	159340300	12410	12410	12410	12410	0
10	20241120	211300	159340300	12410	12410	12410	12410	0
11	20241120	211200	159340300	12410	12410	12410	12410	0
12	20241120	211100	159340300	12410	12410	12410	12410	0
13	20241120	211000	159340300	12410	12410	12410	12410	0
14	20241120	210900	159340300	12410	12410	12410	12410	0
15	20241120	210800	159340300	12410	12410	12410	12410	0
16	20241120	210700	159340300	12410	12410	12410	12410	0
17	20241120	210600	159340300	12410	12410	12410	12410	0
18	20241120	210500	159340300	12410	12410	12410	12410	0
19	20241120	210400	159340300	12410	12410	12410	12410	0
20	20241120	210300	159340300	12410	12410	12410	12410	0
21	20241120	210200	159340300	12410	12410	12410	12410	0
22	20241120	210100	159340300	12410	12410	12410	12410	0
23	20241120	210000	159340300	12410	12410	12410	12410	0
24	20241120	205900	159340300	12410	12410	12410	12410	0
25	20241120	205800	159340300	12410	12410	12410	12410	0
26	20241120	205700	159340300	12410	12410	12410	12410	0
27	20241120	205600	159340300	12410	12410	12410	12410	0
28	20241120	205500	159340300	12410	12410	12410	12410	0
29	20241120	205400	159340300	12410	12410	12410	12410	0
30	20241120	205300	159340300	12410	12410	12410	12410	0
31	20241120	205200	159340300	12410	12410	12410	12410	0
32	20241120	205100	159340300	12410	12410	12410	12410	856
33	20241120	205000	159340300	12410	12410	12410	12410	0
34	20241120	204900	159340300	12410	12410	12410	12410	0
35	20241120	204800	159340300	12410	12410	12410	12410	0
36	20241120	204700	159340300	12410	12410	12410	12410	0
37	20241120	204600	159340300	12410	12410	12410	12410	0
38	20241120	204500	159340300	12410	12410	12410	12410	0
39	20241120	204400	159340300	12410	12410	12410	12410	0
40	20241120	204300	159340300	12410	12410	12410	12410	0
41	20241120	204200	159340300	12410	12410	12410	12410	0
42	20241120	204100	159340300	12410	12410	12410	12410	0
43	20241120	204000	159340300	12410	12410	12410	12410	0
44	20241120	203900	159340300	12410	12410	12410	12410	0
45	20241120	203800	159340300	12410	12410	12410	12410	0
46	20241120	203700	159340300	12410	12410	12410	12410	0
47	20241120	203600	159340300	12410	12410	12410	12410	0
48	20241120	203500	159340300	12410	12410	12410	12410	0
49	20241120	203400	159340300	12410	12410	12410	12410	0
50	20241120	203300	159340300	12410	12410	12410	12410	0
51	20241120	203200	159340300	12410	12410	12410	12410	0
52	20241120	203100	159340300	12410	12410	12410	12410	0
53	20241120	203000	159340300	12410	12410	12410	12410	0
54	20241120	202900	159340300	12410	12410	12410	12410	0
55	20241120	202800	159340300	12410	12410	12410	12410	0
56	20241120	202700	159340300	12410	12410	12410	12410	0
57	20241120	202600	159340300	12410	12410	12410	12410	0
58	20241120	202500	159340300	12410	12410	12410	12410	0
59	20241120	202400	159340300	12410	12410	12410	12410	0
60	20241120	202300	159340300	12410	12410	12410	12410	0
61	20241120	202200	159340300	12410	12410	12410	12410	0
62	20241120	202100	159340300	12410	12410	12410	12410	856
63	20241120	202000	159340300	12410	12410	12410	12410	0
64	20241120	201900	159340300	12410	12410	12410	12410	0
65	20241120	201800	159340300	12410	12410	12410	12410	0
66	20241120	201700	159340300	12410	12410	12410	12410	0
67	20241120	201600	159340300	12410	12410	12410	12410	0
68	20241120	201500	159340300	12410	12410	12410	12410	0
69	20241120	201400	159340300	12410	12410	12410	12410	0
70	20241120	201300	159340300	12410	12410	12410	12410	0
71	20241120	201200	159340300	12410	12410	12410	12410	0
72	20241120	201100	159340300	12410	12410	12410	12410	0
73	20241120	201000	159340300	12410	12410	12410	12410	0
74	20241120	200900	159340300	12410	12410	12410	12410	0
75	20241120	200800	159340300	12410	12410	12410	12410	0
76	20241120	200700	159340300	12410	12410	12410	12410	0
77	20241120	200600	159340300	12410	12410	12410	12410	0
78	20241120	200500	159340300	12410	12410	12410	12410	0
79	20241120	200400	159340300	12410	12410	12410	12410	0
80	20241120	200300	159340300	12410	12410	12410	12410	0
81	20241120	200200	159340300	12410	12410	12410	12410	0
82	20241120	200100	159340300	12410	12410	12410	12410	0
83	20241120	200000	159340300	12410	12410	12410	12410	0
84	20241120	195900	159340300	12410	12410	12410	12410	0
85	20241120	195800	159340300	12410	12410	12410	12410	0
86	20241120	195700	159340300	12410	12410	12410	12410	0
87	20241120	195600	159340300	12410	12410	12410	12410	0
88	20241120	195500	159340300	12410	12410	12410	12410	0
89	20241120	195400	159340300	12410	12410	12410	12410	0
90	20241120	195300	159340300	12410	12410	12410	12410	0
91	20241120	195200	159340300	12410	12410	12410	12410	0
92	20241120	195100	159340300	12410	12410	12410	12410	856
93	20241120	195000	159340300	12410	12410	12410	12410	0
94	20241120	194900	159340300	12410	12410	12410	12410	0
95	20241120	194800	159340300	12410	12410	12410	12410	0
96	20241120	194700	159340300	12410	12410	12410	12410	0
97	20241120	194600	159340300	12410	12410	12410	12410	0
98	20241120	194500	159340300	12410	12410	12410	12410	0
99	20241120	194400	159340300	12410	12410	12410	12410	0
100	20241120	194300	159340300	12410	12410	12410	12410	0
101	20241120	194200	159340300	12410	12410	12410	12410	0
102	20241120	194100	159340300	12410	12410	12410	12410	0
103	20241120	194000	159340300	12410	12410	12410	12410	0
104	20241120	193900	159340300	12410	12410	12410	12410	0
105	20241120	193800	159340300	12410	12410	12410	12410	0
106	20241120	193700	159340300	12410	12410	12410	12410	0
107	20241120	193600	159340300	12410	12410	12410	12410	0
108	20241120	193500	159340300	12410	12410	12410	12410	0
109	20241120	193400	159340300	12410	12410	12410	12410	0
110	20241120	193300	159340300	12410	12410	12410	12410	0
111	20241120	193200	159340300	12410	12410	12410	12410	0
112	20241120	193100	159340300	12410	12410	12410	12410	0
113	20241120	193000	159340300	12410	12410	12410	12410	0
114	20241120	192900	159340300	12410	12410	12410	12410	0
115	20241120	192800	159340300	12410	12410	12410	12410	0
116	20241120	192700	159340300	12410	12410	12410	12410	0
117	20241120	192600	159340300	12410	12410	12410	12410	0
118	20241120	192500	159340300	12410	12410	12410	12410	0
119	20241120	192400	159340300	12410	12410	12410	12410	0
120	20241120	192300	159340300	12410	12410	12410	12410	0
121	20241120	192200	159340300	12410	12410	12410	12410	0
122	20241120	192100	159340300	12410	12410	12410	12410	856
123	20241120	192000	159340300	12410	12410	12410	12410	0
124	20241120	191900	159340300	12410	12410	12410	12410	0
125	20241120	191800	159340300	12410	12410	12410	12410	0
126	20241120	191700	159340300	12410	12410	12410	12410	0
127	20241120	191600	159340300	12410	12410	12410	12410	0
128	20241120	191500	159340300	12410	12410	12410	12410	0
129	20241120	191400	159340300	12410	12410	12410	12410	0
130	20241120	191300	159340300	12410	12410	12410	12410	0
131	20241120	191200	159340300	12410	12410	12410	12410	0
132	20241120	191100	159340300	12410	12410	12410	12410	0
133	20241120	191000	159340300	12410	12410	12410	12410	0
134	20241120	190900	159340300	12410	12410	12410	12410	0
135	20241120	190800	159340300	12410	12410	12410	12410	0
136	20241120	190700	159340300	12410	12410	12410	12410	0
137	20241120	190600	159340300	12410	12410	12410	12410	0
138	20241120	190500	159340300	12410	12410	12410	12410	0
139	20241120	190400	159340300	12410	12410	12410	12410	0
140	20241120	190300	159340300	12410	12410	12410	12410	0
141	20241120	190200	159340300	12410	12410	12410	12410	0
142	20241120	190100	159340300	12410	12410	12410	12410	0
143	20241120	190000	159340300	12410	12410	12410	12410	0
144	20241120	185900	159340300	12410	12410	12410	12410	0
145	20241120	185800	159340300	12410	12410	12410	12410	0
146	20241120	185700	159340300	12410	12410	12410	12410	0
147	20241120	185600	159340300	12410	12410	12410	12410	0
148	20241120	185500	159340300	12410	12410	12410	12410	0
149	20241120	185400	159340300	12410	12410	12410	12410	0
150	20241120	185300	159340300	12410	12410	12410	12410	0
151	20241120	185200	159340300	12410	12410	12410	12410	0
152	20241120	185100	159340300	12410	12410	12410	12410	856
153	20241120	185000	159340300	12410	12410	12410	12410	0
154	20241120	184900	159340300	12410	12410	12410	12410	0
155	20241120	184800	159340300	12410	12410	12410	12410	0
156	20241120	184700	159340300	12410	12410	12410	12410	0
157	20241120	184600	159340300	12410	12410	12410	12410	0
158	20241120	184500	159340300	12410	12410	12410	12410	0
159	20241120	184400	159340300	12410	12410	12410	12410	0
160	20241120	184300	159340300	12410	12410	12410	12410	0
161	20241120	184200	159340300	12410	12410	12410	12410	0
162	20241120	184100	159340300	12410	12410	12410	12410	0
163	20241120	184000	159340300	12410	12410	12410	12410	0
164	20241120	183900	159340300	12410	12410	12410	12410	0
165	20241120	183800	159340300	12410	12410	12410	12410	0
166	20241120	183700	159340300	12410	12410	12410	12410	0
167	20241120	183600	159340300	12410	12410	12410	12410	0
168	20241120	183500	159340300	12410	12410	12410	12410	0
169	20241120	183400	159340300	12410	12410	12410	12410	0
170	20241120	183300	159340300	12410	12410	12410	12410	0
171	20241120	183200	159340300	12410	12410	12410	12410	0
172	20241120	183100	159340300	12410	12410	12410	12410	0
173	20241120	183000	159340300	12410	12410	12410	12410	0
174	20241120	182900	159340300	12410	12410	12410	12410	0
175	20241120	182800	159340300	12410	12410	12410	12410	0
176	20241120	182700	159340300	12410	12410	12410	12410	0
177	20241120	182600	159340300	12410	12410	12410	12410	0
178	20241120	182500	159340300	12410	12410	12410	12410	0
179	20241120	182400	159340300	12410	12410	12410	12410	0
180	20241120	182300	159340300	12410	12410	12410	12410	0
181	20241120	182200	159340300	12410	12410	12410	12410	0
182	20241120	182100	159340300	12410	12410	12410	12410	856
183	20241120	182000	159340300	12410	12410	12410	12410	0
184	20241120	181900	159340300	12410	12410	12410	12410	0
185	20241120	181800	159340300	12410	12410	12410	12410	0
186	20241120	181700	159340300	12410	12410	12410	12410	0
187	20241120	181600	159340300	12410	12410	12410	12410	0
188	20241120	181500	159340300	12410	12410	12410	12410	0
189	20241120	181400	159340300	12410	12410	12410	12410	0
190	20241120	181300	159340300	12410	12410	12410	12410	0
191	20241120	181200	159340300	12410	12410	12410	12410	0
192	20241120	181100	159340300	12410	12410	12410	12410	0
193	20241120	181000	159340300	12410	12410	12410	12410	0
194	20241120	180900	159340300	12410	12410	12410	12410	0
195	20241120	180800	159340300	12410	12410	12410	12410	0
196	20241120	180700	159340300	12410	12410	12410	12410	0
197	20241120	180600	159340300	12410	12410	12410	12410	0
198	20241120	180500	159340300	12410	12410	12410	12410	0
199	20241120	180400	159340300	12410	12410	12410	12410	0
200	20241120	180300	159340300	12410	12410	12410	12410	0
201	20241120	180200	159340300	12410	12410	12410	12410	0
202	20241120	180100	159340300	12410	12410	12410	12410	0
203	20241120	180000	159340300	12410	12410	12410	12410	0
204	20241120	175900	159340300	12410	12410	12410	12410	0
205	20241120	175800	159340300	12410	12410	12410	12410	0
206	20241120	175700	159340300	12410	12410	12410	12410	0
207	20241120	175600	159340300	12410	12410	12410	12410	0
208	20241120	175500	159340300	12410	12410	12410	12410	0
209	20241120	175400	159340300	12410	12410	12410	12410	0
210	20241120	175300	159340300	12410	12410	12410	12410	0
211	20241120	175200	159340300	12410	12410	12410	12410	0
212	20241120	175100	159340300	12410	12410	12410	12410	856
213	20241120	175000	159340300	12410	12410	12410	12410	0
214	20241120	174900	159340300	12410	12410	12410	12410	0
215	20241120	174800	159340300	12410	12410	12410	12410	0
216	20241120	174700	159340300	12410	12410	12410	12410	0
217	20241120	174600	159340300	12410	12410	12410	12410	0
218	20241120	174500	159340300	12410	12410	12410	12410	0
219	20241120	174400	159340300	12410	12410	12410	12410	0
220	20241120	174300	159340300	12410	12410	12410	12410	0
221	20241120	174200	159340300	12410	12410	12410	12410	0
222	20241120	174100	159340300	12410	12410	12410	12410	0
223	20241120	174000	159340300	12410	12410	12410	12410	0
224	20241120	173900	159340300	12410	12410	12410	12410	0
225	20241120	173800	159340300	12410	12410	12410	12410	0
226	20241120	173700	159340300	12410	12410	12410	12410	0
227	20241120	173600	159340300	12410	12410	12410	12410	0
228	20241120	173500	159340300	12410	12410	12410	12410	0
229	20241120	173400	159340300	12410	12410	12410	12410	0
230	20241120	173300	159340300	12410	12410	12410	12410	0
231	20241120	173200	159340300	12410	12410	12410	12410	0
232	20241120	173100	159340300	12410	12410	12410	12410	0
233	20241120	173000	159340300	12410	12410	12410	12410	0
234	20241120	172900	159340300	12410	12410	12410	12410	0
235	20241120	172800	159340300	12410	12410	12410	12410	0
236	20241120	172700	159340300	12410	12410	12410	12410	0
237	20241120	172600	159340300	12410	12410	12410	12410	0
238	20241120	172500	159340300	12410	12410	12410	12410	0
239	20241120	172400	159340300	12410	12410	12410	12410	0
240	20241120	172300	159340300	12410	12410	12410	12410	0
241	20241120	172200	159340300	12410	12410	12410	12410	0
242	20241120	172100	159340300	12410	12410	12410	12410	856
243	20241120	172000	159340300	12410	12410	12410	12410	0
244	20241120	171900	159340300	12410	12410	12410	12410	0
245	20241120	171800	159340300	12410	12410	12410	12410	0
246	20241120	171700	159340300	12410	12410	12410	12410	0
247	20241120	171600	159340300	12410	12410	12410	12410	0
248	20241120	171500	159340300	12410	12410	12410	12410	0
249	20241120	171400	159340300	12410	12410	12410	12410	0
250	20241120	171300	159340300	12410	12410	12410	12410	0
251	20241120	171200	159340300	12410	12410	12410	12410	0
252	20241120	171100	159340300	12410	12410	12410	12410	0
253	20241120	171000	159340300	12410	12410	12410	12410	0
254	20241120	170900	159340300	12410	12410	12410	12410	0
255	20241120	170800	159340300	12410	12410	12410	12410	0
256	20241120	170700	159340300	12410	12410	12410	12410	0
257	20241120	170600	159340300	12410	12410	12410	12410	0
258	20241120	170500	159340300	12410	12410	12410	12410	0
259	20241120	170400	159340300	12410	12410	12410	12410	0
260	20241120	170300	159340300	12410	12410	12410	12410	0
261	20241120	170200	159340300	12410	12410	12410	12410	0
262	20241120	170100	159340300	12410	12410	12410	12410	0
263	20241120	170000	159340300	12410	12410	12410	12410	0
264	20241120	165900	159340300	12410	12410	12410	12410	0
265	20241120	165800	159340300	12410	12410	12410	12410	0
266	20241120	165700	159340300	12410	12410	12410	12410	0
267	20241120	165600	159340300	12410	12410	12410	12410	0
268	20241120	165500	159340300	12410	12410	12410	12410	0
269	20241120	165400	159340300	12410	12410	12410	12410	0
270	20241120	165300	159340300	12410	12410	12410	12410	0
271	20241120	165200	159340300	12410	12410	12410	12410	0
272	20241120	165100	159340300	12410	12410	12410	12410	856
273	20241120	165000	159340300	12410	12410	12410	12410	0
274	20241120	164900	159340300	12410	12410	12410	12410	0
275	20241120	164800	159340300	12410	12410	12410	12410	0
276	20241120	164700	159340300	12410	12410	12410	12410	0
277	20241120	164600	159340300	12410	12410	12410	12410	0
278	20241120	164500	159340300	12410	12410	12410	12410	0
279	20241120	164400	159340300	12410	12410	12410	12410	0
280	20241120	164300	159340300	12410	12410	12410	12410	0
281	20241120	164200	159340300	12410	12410	12410	12410	0
282	20241120	164100	159340300	12410	12410	12410	12410	0
283	20241120	164000	159340300	12410	12410	12410	12410	0
284	20241120	163900	159340300	12410	12410	12410	12410	0
285	20241120	163800	159340300	12410	12410	12410	12410	0
286	20241120	163700	159340300	12410	12410	12410	12410	0
287	20241120	163600	159340300	12410	12410	12410	12410	0
288	20241120	163500	159340300	12410	12410	12410	12410	0
289	20241120	163400	159340300	12410	12410	12410	12410	0
290	20241120	163300	159340300	12410	12410	12410	12410	0
291	20241120	163200	159340300	12410	12410	12410	12410	0
292	20241120	163100	159340300	12410	12410	12410	12410	0
293	20241120	163000	159340300	12410	12410	12410	12410	0
294	20241120	162900	159340300	12410	12410	12410	12410	0
295	20241120	162800	159340300	12410	12410	12410	12410	0
296	20241120	162700	159340300	12410	12410	12410	12410	0
297	20241120	162600	159340300	12410	12410	12410	12410	0
298	20241120	162500	159340300	12410	12410	12410	12410	0
299	20241120	162400	159340300	12410	12410	12410	12410	0
300	20241120	162300	159340300	12410	12410	12410	12410	0
301	20241120	162200	159340300	12410	12410	12410	12410	0
302	20241120	162100	159340300	12410	12410	12410	12410	856
303	20241120	162000	159340300	12410	12410	12410	12410	0
304	20241120	161900	159340300	12410	12410	12410	12410	0
305	20241120	161800	159340300	12410	12410	12410	12410	0
306	20241120	161700	159340300	12410	12410	12410	12410	0
307	20241120	161600	159340300	12410	12410	12410	12410	0
308	20241120	161500	159340300	12410	12410	12410	12410	0
309	20241120	161400	159340300	12410	12410	12410	12410	0
310	20241120	161300	159340300	12410	12410	12410	12410	0
311	20241120	161200	159340300	12410	12410	12410	12410	0
312	20241120	161100	159340300	12410	12410	12410	12410	0
313	20241120	161000	159340300	12410	12410	12410	12410	0
314	20241120	160900	159340300	12410	12410	12410	12410	0
315	20241120	160800	159340300	12410	12410	12410	12410	0
316	20241120	160700	159340300	12410	12410	12410	12410	0
317	20241120	160600	159340300	12410	12410	12410	12410	0
318	20241120	160500	159340300	12410	12410	12410	12410	0
319	20241120	160400	159340300	12410	12410	12410	12410	0
320	20241120	160300	159340300	12410	12410	12410	12410	0
321	20241120	160200	159340300	12410	12410	12410	12410	0
322	20241120	160100	159340300	12410	12410	12410	12410	0
323	20241120	160000	159340300	12410	12410	12410	12410	0
324	20241120	155900	159340300	12410	12410	12410	12410	0
325	20241120	155800	159340300	12410	12410	12410	12410	0
326	20241120	155700	159340300	12410	12410	12410	12410	0
327	20241120	155600	159340300	12410	12410	12410	12410	0
328	20241120	155500	159340300	12410	12410	12410	12410	0
329	20241120	155400	159340300	12410	12410	12410	12410	0
330	20241120	155300	159340300	12410	12410	12410	12410	0
331	20241120	155200	159340300	12410	12410	12410	12410	0
332	20241120	155100	159340300	12410	12410	12410	12410	856
333	20241120	155000	159340300	12410	12410	12410	12410	0
334	20241120	154900	159340300	12410	12410	12410	12410	0
335	20241120	154800	159340300	12410	12410	12410	12410	0
336	20241120	154700	159340300	12410	12410	12410	12410	0
337	20241120	154600	159340300	12410	12410	12410	12410	0
338	20241120	154500	159340300	12410	12410	12410	12410	0
339	20241120	154400	159340300	12410	12410	12410	12410	0
340	20241120	154300	159340300	12410	12410	12410	12410	0
341	20241120	154200	159340300	12410	12410	12410	12410	0
342	20241120	154100	159340300	12410	12410	12410	12410	0
343	20241120	154000	159340300	12410	12410	12410	12410	0
344	20241120	153900	159340300	12410	12410	12410	12410	0
345	20241120	153800	159340300	12410	12410	12410	12410	0
346	20241120	153700	159340300	12410	12410	12410	12410	0
347	20241120	153600	159340300	12410	12410	12410	12410	0
348	20241120	153500	159340300	12410	12410	12410	12410	0
349	20241120	153400	159340300	12410	12410	12410	12410	0
350	20241120	153300	159340300	12410	12410	12410	12410	0
351	20241120	153200	159340300	12410	12410	12410	12410	0
352	20241120	153100	159340300	12410	12410	12410	12410	0
353	20241120	153000	159340300	12410	12410	12410	12410	856
354	20241120	152900	148717340	12430	12430	12430	12430	0
355	20241120	152800	148717340	12430	12430	12430	12430	0
356	20241120	152700	148717340	12430	12430	12430	12430	0
357	20241120	152600	148717340	12430	12430	12430	12430	0
358	20241120	152500	148717340	12430	12430	12430	12430	0
359	20241120	152400	148717340	12430	12430	12430	12430	0
360	20241120	152300	148717340	12430	12430	12430	12430	0
361	20241120	152200	148717340	12430	12430	12430	12430	0
362	20241120	152100	148717340	12430	12430	12430	12430	0
363	20241120	152000	148717340	12430	12430	12430	12430	0
364	20241120	151900	148717340	12430	12440	12440	12430	51
365	20241120	151800	148083370	12440	12440	12440	12440	29
366	20241120	151700	147722610	12440	12430	12440	12430	20
367	20241120	151600	147473970	12440	12430	12440	12430	14
368	20241120	151500	147299900	12440	12440	12440	12430	11
369	20241120	151400	147163130	12440	12440	12440	12430	54
370	20241120	151300	146491460	12440	12440	12440	12430	11
371	20241120	151200	146354690	12440	12430	12440	12430	63
372	20241120	151100	145571050	12440	12460	12460	12440	23
373	20241120	151000	145284910	12440	12440	12440	12440	9
374	20241120	150900	145172950	12440	12470	12470	12440	10
375	20241120	150800	145048490	12440	12450	12450	12440	9
376	20241120	150700	144936520	12450	12450	12450	12450	6
377	20241120	150600	144861820	12440	12440	12470	12440	10
378	20241120	150500	144737390	12450	12470	12470	12450	8
379	20241120	150400	144637770	12450	12450	12450	12450	8
380	20241120	150300	144538170	12470	12450	12470	12450	10
381	20241120	150200	144413630	12450	12470	12470	12450	9
382	20241120	150100	144301560	12440	12470	12470	12440	17
383	20241120	150000	144089780	12470	12450	12470	12440	11
384	20241120	145900	143952900	12450	12470	12470	12450	7
385	20241120	145800	143865730	12450	12470	12470	12450	11
386	20241120	145700	143728720	12470	12450	12470	12450	9
387	20241120	145600	143616630	12440	12470	12470	12440	9
388	20241120	145500	143504640	12440	12440	12440	12440	7
389	20241120	145400	143417560	12450	12450	12450	12440	11
390	20241120	145300	143280690	12450	12440	12460	12440	17
391	20241120	145200	143069100	12440	12460	12460	12440	31
392	20241120	145100	142683350	12450	12450	12450	12450	7
393	20241120	145000	142596200	12450	12460	12460	12450	2
394	20241120	144900	142571290	12460	12470	12470	12460	19
395	20241120	144800	142334540	12460	12460	12460	12460	8
396	20241120	144700	142234860	12470	12460	12470	12460	8
397	20241120	144600	142135170	12470	12470	12470	12460	11
398	20241120	144500	141998080	12460	12460	12460	12460	7
399	20241120	144400	141910860	12460	12460	12470	12460	12
400	20241120	144300	141761330	12460	12470	12470	12460	8
401	20241120	144200	141661640	12460	12460	12460	12460	59
402	20241120	144100	140926500	12470	12460	12470	12460	8
403	20241120	144000	140826810	12460	12460	12470	12460	10
404	20241120	143900	140702190	12470	12470	12470	12470	0
405	20241120	143800	140702190	12470	12460	12470	12460	9
406	20241120	143700	140590040	12460	12460	12470	12460	12
407	20241120	143600	140440510	12460	12460	12460	12460	34
408	20241120	143500	140016870	12470	12460	12470	12460	9
409	20241120	143400	139904710	12460	12460	12470	12460	10
410	20241120	143300	139780090	12470	12460	12470	12460	8
411	20241120	143200	139680400	12470	12460	12470	12460	2
412	20241120	143100	139655470	12470	12460	12470	12460	12
413	20241120	143000	139505910	12470	12470	12470	12460	9
414	20241120	142900	139393750	12470	12460	12470	12460	2
415	20241120	142800	139368820	12480	12470	12480	12460	36
416	20241120	142700	138920190	12470	12460	12470	12460	409
417	20241120	142600	133819970	12470	12470	12470	12470	0
418	20241120	142500	133819970	12470	12460	12470	12460	3
419	20241120	142400	133782570	12470	12470	12470	12470	2
420	20241120	142300	133757630	12460	12460	12460	12460	1
421	20241120	142200	133745170	12470	12470	12470	12470	5
422	20241120	142100	133682820	12470	12460	12470	12460	4
423	20241120	142000	133632950	12470	12470	12470	12470	0
424	20241120	141900	133632950	12470	12470	12470	12470	2
425	20241120	141800	133608010	12470	12470	12470	12470	76
426	20241120	141700	132660290	12470	12470	12470	12470	127
427	20241120	141600	131076600	12470	12470	12470	12470	3
428	20241120	141500	131039190	12470	12470	12470	12470	1
429	20241120	141400	131026720	12470	12470	12470	12470	2
430	20241120	141300	131001780	12470	12470	12470	12470	1
431	20241120	141200	130989310	12460	12470	12470	12460	4
432	20241120	141100	130939440	12470	12470	12470	12470	2
433	20241120	141000	130914500	12460	12460	12460	12460	1
434	20241120	140900	130902040	12460	12460	12470	12450	64
435	20241120	140800	130104680	12470	12470	12470	12470	1
436	20241120	140700	130092210	12470	12470	12470	12470	2
437	20241120	140600	130067270	12470	12460	12470	12460	3
438	20241120	140500	130029880	12470	12470	12470	12470	2
439	20241120	140400	130004940	12470	12470	12470	12470	86
440	20241120	140300	128932520	12470	12470	12470	12470	29
441	20241120	140200	128570890	12470	12470	12470	12470	1
442	20241120	140100	128558420	12470	12470	12470	12470	0
443	20241120	140000	128558420	12470	12470	12470	12470	3
444	20241120	135900	128521010	12470	12470	12470	12470	1
445	20241120	135800	128508540	12470	12470	12470	12470	2
446	20241120	135700	128483600	12470	12460	12470	12460	11
447	20241120	135600	128346520	12470	12460	12470	12460	20
448	20241120	135500	128097310	12460	12460	12460	12460	0
449	20241120	135400	128097310	12460	12460	12460	12460	3
450	20241120	135300	128059930	12460	12460	12460	12460	14
451	20241120	135200	127885490	12460	12460	12460	12460	7
452	20241120	135100	127798270	12460	12460	12460	12460	3
453	20241120	135000	127760890	12450	12460	12460	12450	7
454	20241120	134900	127673730	12460	12460	12460	12460	9
455	20241120	134800	127561590	12460	12460	12460	12460	2
456	20241120	134700	127536670	12460	12460	12460	12460	7
457	20241120	134600	127449450	12460	12460	12460	12460	4
458	20241120	134500	127399610	12460	12460	12460	12460	4
459	20241120	134400	127349770	12460	12460	12460	12460	4
460	20241120	134300	127299930	12460	12460	12460	12460	2
461	20241120	134200	127275010	12460	12460	12460	12460	15
462	20241120	134100	127088110	12460	12460	12460	12460	7
463	20241120	134000	127000890	12460	12460	12460	12460	1
464	20241120	133900	126988430	12460	12460	12460	12460	3
465	20241120	133800	126951050	12460	12460	12460	12460	2
466	20241120	133700	126926130	12460	12460	12460	12460	3
467	20241120	133600	126888750	12460	12460	12460	12460	4
468	20241120	133500	126838910	12460	12460	12460	12460	45
469	20241120	133400	126278210	12460	12460	12460	12460	4
470	20241120	133300	126228370	12460	12460	12460	12450	10
471	20241120	133200	126103850	12460	12460	12460	12460	4
472	20241120	133100	126054010	12460	12460	12460	12460	3
473	20241120	133000	126016630	12460	12460	12460	12460	52
474	20241120	132900	125368710	12460	12460	12460	12460	4
475	20241120	132800	125318870	12460	12460	12460	12460	2
476	20241120	132700	125293950	12460	12460	12460	12460	4
477	20241120	132600	125244110	12460	12460	12460	12460	9
478	20241120	132500	125131970	12460	12460	12460	12460	1
479	20241120	132400	125119510	12460	12460	12460	12460	3
480	20241120	132300	125082130	12460	12460	12460	12460	2
481	20241120	132200	125057210	12460	12460	12460	12460	4
482	20241120	132100	125007370	12460	12460	12460	12460	7
483	20241120	132000	124920150	12460	12460	12460	12460	1
484	20241120	131900	124907690	12460	12460	12460	12450	8
485	20241120	131800	124808020	12460	12460	12460	12460	3
486	20241120	131700	124770640	12460	12460	12460	12460	3
487	20241120	131600	124733260	12460	12460	12460	12460	4
488	20241120	131500	124683420	12460	12460	12460	12450	31
489	20241120	131400	124297360	12460	12460	12460	12460	21
490	20241120	131300	124035700	12460	12460	12460	12460	4
491	20241120	131200	123985860	12460	12460	12460	12460	5
492	20241120	131100	123923560	12460	12460	12460	12460	6
493	20241120	131000	123848800	12460	12460	12460	12460	10
494	20241120	130900	123724200	12460	12470	12470	12460	60
495	20241120	130800	122976570	12470	12470	12470	12470	6
496	20241120	130700	122901750	12470	12470	12470	12470	2
497	20241120	130600	122876810	12470	12470	12470	12470	11
498	20241120	130500	122739640	12470	12470	12470	12470	13
499	20241120	130400	122577530	12470	12470	12470	12470	3
500	20241120	130300	122540120	12470	12470	12470	12470	1
501	20241120	130200	122527650	12470	12470	12470	12470	5
502	20241120	130100	122465300	12470	12470	12470	12470	6
503	20241120	130000	122390480	12470	12470	12470	12470	0
504	20241120	125900	122390480	12470	12470	12470	12470	5
505	20241120	125800	122328130	12470	12470	12470	12470	1
506	20241120	125700	122315660	12470	12480	12480	12470	8
507	20241120	125600	122215890	12470	12480	12480	12470	12
508	20241120	125500	122066230	12480	12470	12480	12470	4
509	20241120	125400	122016320	12480	12480	12480	12470	9
510	20241120	125300	121904050	12480	12480	12480	12480	0
511	20241120	125200	121904050	12480	12470	12480	12470	7
512	20241120	125100	121816730	12480	12480	12480	12480	6
513	20241120	125000	121741850	12480	12490	12490	12480	39
514	20241120	124900	121255020	12490	12480	12490	12480	4
515	20241120	124800	121205070	12480	12480	12480	12480	28
516	20241120	124700	120855630	12480	12480	12480	12480	4
517	20241120	124600	120805710	12480	12480	12480	12480	17
518	20241120	124500	120593550	12480	12480	12480	12480	12
519	20241120	124400	120443790	12480	12480	12480	12480	1
520	20241120	124300	120431310	12480	12480	12480	12480	3
521	20241120	124200	120393870	12480	12480	12480	12480	4
522	20241120	124100	120343950	12480	12480	12480	12480	1
523	20241120	124000	120331470	12420	12480	12480	12420	28
524	20241120	123900	119982600	12480	12480	12480	12480	6
525	20241120	123800	119907720	12480	12480	12480	12480	3
526	20241120	123700	119870280	12480	12480	12480	12480	1
527	20241120	123600	119857800	12480	12480	12480	12470	53
528	20241120	123500	119196410	12470	12470	12470	12470	0
529	20241120	123400	119196410	12470	12470	12470	12470	20
530	20241120	123300	118947010	12480	12480	12480	12480	3
531	20241120	123200	118909570	12480	12470	12480	12470	23
532	20241120	123100	118622540	12470	12470	12470	12470	1
533	20241120	123000	118610070	12470	12470	12470	12470	11
534	20241120	122900	118472900	12470	12470	12470	12470	5
535	20241120	122800	118410550	12470	12480	12480	12470	10
536	20241120	122700	118285800	12480	12480	12480	12480	2
537	20241120	122600	118260840	12470	12480	12480	12470	8
538	20241120	122500	118161070	12480	12480	12480	12480	12
539	20241120	122400	118011310	12480	12480	12480	12480	1
540	20241120	122300	117998830	12470	12470	12470	12470	3
541	20241120	122200	117961420	12470	12470	12470	12470	1
542	20241120	122100	117948950	12460	12460	12460	12460	3
543	20241120	122000	117911570	12460	12460	12460	12460	2
544	20241120	121900	117886650	12460	12460	12460	12460	1
545	20241120	121800	117874190	12460	12460	12460	12460	4
546	20241120	121700	117824350	12460	12440	12460	12440	52
547	20241120	121600	117177430	12450	12460	12460	12450	16
548	20241120	121500	116978130	12460	12460	12460	12460	5
549	20241120	121400	116915830	12460	12460	12460	12460	22
550	20241120	121300	116641710	12460	12450	12460	12450	97
551	20241120	121200	115434010	12460	12460	12460	12460	4
552	20241120	121100	115384170	12460	12450	12460	12450	64
553	20241120	121000	114587160	12450	12450	12450	12450	17
554	20241120	120900	114375510	12450	12450	12450	12450	46
555	20241120	120800	113802810	12440	12440	12440	12440	0
556	20241120	120700	113802810	12440	12430	12440	12430	618
557	20241120	120600	106119570	12430	12430	12430	12430	5
558	20241120	120500	106057420	12430	12430	12430	12430	0
559	20241120	120400	106057420	12430	12430	12430	12430	22
560	20241120	120300	105783960	12430	12430	12430	12430	1
561	20241120	120200	105771530	12420	12420	12420	12420	124
562	20241120	120100	104231450	12420	12420	12420	12410	196
563	20241120	120000	101798210	12410	12410	12410	12410	7
564	20241120	115900	101711340	12410	12420	12420	12410	4
565	20241120	115800	101661690	12420	12410	12420	12410	4
566	20241120	115700	101612020	12420	12420	12420	12420	33
567	20241120	115600	101202160	12420	12430	12430	12420	22
568	20241120	115500	100928710	12430	12430	12430	12420	5
569	20241120	115400	100866570	12430	12430	12430	12430	5
570	20241120	115300	100804420	12430	12430	12430	12430	3
571	20241120	115200	100767130	12430	12430	12430	12430	4
572	20241120	115100	100717410	12430	12420	12430	12420	14
573	20241120	115000	100543520	12420	12420	12420	12420	1
574	20241120	114900	100531100	12420	12420	12420	12420	2
575	20241120	114800	100506260	12420	12410	12420	12410	6
576	20241120	114700	100431760	12410	12410	12410	12410	0
577	20241120	114600	100431760	12410	12410	12410	12410	1
578	20241120	114500	100419350	12420	12410	12420	12410	5
579	20241120	114400	100357260	12420	12430	12430	12420	100
580	20241120	114300	99115240	12430	12430	12430	12430	0
581	20241120	114200	99115240	12430	12430	12430	12430	3
582	20241120	114100	99077950	12420	12420	12420	12420	3
583	20241120	114000	99040690	12420	12420	12420	12420	10
584	20241120	113900	98916490	12420	12420	12420	12420	12
585	20241120	113800	98767450	12410	12410	12410	12410	2
586	20241120	113700	98742630	12410	12400	12410	12400	388
587	20241120	113600	93928180	12400	12400	12400	12400	0
588	20241120	113500	93928180	12400	12400	12400	12400	4
589	20241120	113400	93878580	12400	12400	12400	12400	0
590	20241120	113300	93878580	12400	12400	12400	12400	1
591	20241120	113200	93866180	12400	12400	12400	12400	16
592	20241120	113100	93667780	12400	12400	12400	12400	42
593	20241120	113000	93146980	12400	12400	12400	12400	2
594	20241120	112900	93122180	12400	12400	12410	12400	54
595	20241120	112800	92452560	12400	12400	12400	12400	1
596	20241120	112700	92440160	12410	12410	12410	12410	1
597	20241120	112600	92427750	12400	12410	12410	12400	2
598	20241120	112500	92402940	12400	12400	12400	12400	140
599	20241120	112400	90666940	12410	12410	12410	12410	0
600	20241120	112300	90666940	12410	12410	12410	12410	2
601	20241120	112200	90642120	12400	12390	12400	12390	82
602	20241120	112100	89625610	12390	12390	12390	12390	0
603	20241120	112000	89625610	12390	12390	12390	12390	1
604	20241120	111900	89613220	12400	12390	12400	12390	2
605	20241120	111800	89588430	12400	12400	12400	12400	10
606	20241120	111700	89464430	12400	12400	12400	12400	0
607	20241120	111600	89464430	12400	12400	12400	12390	5
608	20241120	111500	89402440	12390	12390	12390	12390	2
609	20241120	111400	89377660	12390	12390	12390	12390	7
610	20241120	111300	89290930	12390	12390	12400	12390	12
611	20241120	111200	89142240	12400	12400	12400	12400	0
612	20241120	111100	89142240	12400	12400	12400	12400	8
613	20241120	111000	89043040	12390	12400	12400	12390	10
614	20241120	110900	88919120	12390	12390	12390	12390	15
615	20241120	110800	88733270	12390	12390	12390	12390	21
616	20241120	110700	88473080	12400	12400	12400	12400	2
617	20241120	110600	88448280	12390	12390	12390	12390	1
618	20241120	110500	88435890	12390	12390	12390	12390	7
619	20241120	110400	88349160	12390	12390	12390	12390	83
620	20241120	110300	87320790	12390	12380	12390	12380	10
621	20241120	110200	87196970	12380	12380	12380	12380	1
622	20241120	110100	87184590	12390	12390	12390	12380	16
623	20241120	110000	86986380	12390	12390	12390	12390	2
624	20241120	105900	86961600	12390	12390	12390	12390	25
625	20241120	105800	86651850	12400	12400	12400	12400	0
626	20241120	105700	86651850	12400	12400	12400	12400	0
627	20241120	105600	86651850	12400	12390	12400	12390	17
628	20241120	105500	86441120	12390	12390	12390	12390	4
629	20241120	105400	86391560	12390	12390	12390	12390	6
630	20241120	105300	86317220	12390	12390	12390	12390	6
631	20241120	105200	86242880	12390	12390	12390	12390	2
632	20241120	105100	86218100	12390	12390	12390	12390	23
633	20241120	105000	85933130	12390	12390	12390	12390	1
634	20241120	104900	85920740	12400	12400	12400	12400	0
635	20241120	104800	85920740	12400	12400	12400	12400	23
636	20241120	104700	85635540	12400	12400	12400	12400	300
637	20241120	104600	81915540	12400	12400	12400	12400	0
638	20241120	104500	81915540	12400	12390	12400	12390	6
639	20241120	104400	81841190	12390	12390	12390	12390	14
640	20241120	104300	81667730	12390	12390	12390	12390	15
641	20241120	104200	81481880	12390	12400	12400	12390	139
642	20241120	104100	79759410	12400	12400	12400	12400	0
643	20241120	104000	79759410	12400	12390	12400	12390	3
644	20241120	103900	79722230	12390	12390	12390	12390	8
645	20241120	103800	79623110	12390	12390	12390	12390	0
646	20241120	103700	79623110	12390	12390	12390	12390	18
647	20241120	103600	79400090	12390	12390	12390	12390	1
648	20241120	103500	79387700	12390	12390	12390	12390	8
649	20241120	103400	79288580	12400	12390	12400	12390	31
650	20241120	103300	78904190	12390	12390	12390	12390	19
651	20241120	103200	78668780	12390	12390	12390	12390	0
652	20241120	103100	78668780	12390	12390	12390	12390	8
653	20241120	103000	78569660	12390	12390	12390	12390	8
654	20241120	102900	78470540	12390	12390	12390	12390	0
655	20241120	102800	78470540	12390	12390	12390	12390	63
656	20241120	102700	77689970	12390	12390	12390	12390	40
657	20241120	102600	77194370	12400	12400	12400	12400	0
658	20241120	102500	77194370	12400	12400	12400	12400	0
659	20241120	102400	77194370	12400	12400	12400	12400	0
660	20241120	102300	77194370	12400	12400	12400	12400	0
661	20241120	102200	77194370	12400	12400	12400	12400	10
662	20241120	102100	77070370	12400	12400	12400	12400	0
663	20241120	102000	77070370	12400	12400	12400	12400	110
664	20241120	101900	75706370	12410	12410	12410	12410	0
665	20241120	101800	75706370	12410	12410	12410	12410	4
666	20241120	101700	75656730	12410	12410	12410	12410	0
667	20241120	101600	75656730	12410	12410	12410	12410	0
668	20241120	101500	75656730	12410	12410	12410	12410	1
669	20241120	101400	75644320	12410	12410	12420	12410	124
670	20241120	101300	74105470	12420	12420	12420	12420	0
671	20241120	101200	74105470	12420	12420	12420	12420	0
672	20241120	101100	74105470	12420	12420	12420	12420	2
673	20241120	101000	74080630	12420	12420	12420	12420	0
674	20241120	100900	74080630	12420	12420	12420	12420	0
675	20241120	100800	74080630	12420	12420	12420	12420	0
676	20241120	100700	74080630	12420	12420	12420	12420	80
677	20241120	100600	73087030	12420	12420	12420	12420	30
678	20241120	100500	72714430	12420	12420	12420	12420	0
679	20241120	100400	72714430	12420	12420	12420	12420	2
680	20241120	100300	72689590	12420	12420	12420	12420	0
681	20241120	100200	72689590	12420	12420	12420	12420	15
682	20241120	100100	72503290	12410	12410	12410	12410	140
683	20241120	100000	70765890	12410	12410	12410	12410	1
684	20241120	095900	70753480	12390	12390	12390	12390	8
685	20241120	095800	70654360	12400	12390	12400	12390	361
686	20241120	095700	66178600	12390	12390	12390	12390	4
687	20241120	095600	66129040	12390	12390	12390	12390	5
688	20241120	095500	66067090	12390	12390	12390	12390	5
689	20241120	095400	66005140	12390	12390	12390	12390	50
690	20241120	095300	65385640	12400	12400	12400	12400	2
691	20241120	095200	65360840	12400	12400	12400	12400	5
692	20241120	095100	65298840	12400	12400	12400	12400	20
693	20241120	095000	65050840	12420	12420	12420	12420	75
694	20241120	094900	64119340	12420	12410	12420	12410	143
695	20241120	094800	62343530	12410	12400	12410	12400	206
696	20241120	094700	59789060	12390	12390	12390	12390	203
697	20241120	094600	57273890	12390	12390	12390	12380	53
698	20241120	094500	56617570	12400	12400	12400	12400	1
699	20241120	094400	56605170	12400	12400	12400	12400	0
700	20241120	094300	56605170	12400	12400	12400	12400	0
701	20241120	094200	56605170	12400	12390	12400	12390	126
702	20241120	094100	55043940	12400	12390	12400	12370	769
703	20241120	094000	45524910	12390	12390	12390	12380	80
704	20241120	093900	44533990	12390	12390	12390	12360	88
705	20241120	093800	43445250	12390	12390	12400	12380	229
706	20241120	093700	40609990	12390	12400	12400	12390	111
707	20241120	093600	39234670	12400	12400	12400	12400	12
708	20241120	093500	39085870	12400	12400	12400	12390	473
709	20241120	093400	33223850	12400	12410	12410	12400	389
710	20241120	093300	28400120	12410	12410	12420	12410	17
711	20241120	093200	28189120	12410	12420	12420	12410	79
712	20241120	093100	27208690	12440	12450	12450	12440	4
713	20241120	093000	27158920	12440	12450	12450	12420	1054
714	20241120	092900	14055170	12450	12450	12450	12450	281
715	20241120	092800	10556720	12450	12450	12450	12450	10
716	20241120	092700	10432220	12450	12450	12450	12450	0
717	20241120	092600	10432220	12450	12450	12450	12450	0
718	20241120	092500	10432220	12450	12450	12450	12450	0
719	20241120	092400	10432220	12450	12450	12450	12450	122
720	20241120	092300	8913320	12450	12450	12450	12450	60
721	20241120	092200	8166320	12450	12450	12450	12450	0
722	20241120	092100	8166320	12450	12450	12450	12450	0
723	20241120	092000	8166320	12450	12450	12450	12450	1
724	20241120	091900	8153870	12450	12450	12450	12450	0
725	20241120	091800	8153870	12450	12450	12450	12450	26
726	20241120	091700	7830170	12450	12450	12450	12450	74
727	20241120	091600	6908870	12450	12450	12450	12450	0
728	20241120	091500	6908870	12450	12450	12450	12450	20
729	20241120	091400	6659870	12440	12440	12440	12440	0
730	20241120	091300	6659870	12440	12440	12440	12440	0
731	20241120	091200	6659870	12440	12440	12440	12440	58
732	20241120	091100	5938350	12440	12440	12440	12440	30
733	20241120	091000	5565150	12450	12440	12450	12440	105
734	20241120	090900	4258930	12450	12450	12450	12450	18
735	20241120	090800	4034830	12450	12450	12450	12450	9
736	20241120	090700	3922780	12440	12440	12440	12440	0
737	20241120	090600	3922780	12440	12440	12440	12440	37
738	20241120	090500	3462500	12440	12440	12440	12440	20
739	20241120	090400	3213700	12440	12440	12440	12430	26
740	20241120	090300	2890470	12440	12440	12440	12440	0
741	20241120	090200	2890470	12440	12460	12460	12440	155
742	20241120	090100	960700	12460	12460	12460	12460	1
743	20241120	090000	948240	12460	12490	12490	12460	76