KissMeData/069260/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194300	1344296960	18560	18560	18560	18560	2859
3	20241118	194200	1344296960	18560	18560	18560	18560	0
4	20241118	194100	1344296960	18560	18560	18560	18560	0
5	20241118	194000	1344296960	18560	18560	18560	18560	0
6	20241118	193900	1344296960	18560	18560	18560	18560	0
7	20241118	193800	1344296960	18560	18560	18560	18560	0
8	20241118	193700	1344296960	18560	18560	18560	18560	0
9	20241118	193600	1344296960	18560	18560	18560	18560	0
10	20241118	193500	1344296960	18560	18560	18560	18560	0
11	20241118	193400	1344296960	18560	18560	18560	18560	0
12	20241118	193300	1344296960	18560	18560	18560	18560	0
13	20241118	193200	1344296960	18560	18560	18560	18560	0
14	20241118	193100	1344296960	18560	18560	18560	18560	0
15	20241118	193000	1344296960	18560	18560	18560	18560	0
16	20241118	192900	1344296960	18560	18560	18560	18560	0
17	20241118	192800	1344296960	18560	18560	18560	18560	0
18	20241118	192700	1344296960	18560	18560	18560	18560	0
19	20241118	192600	1344296960	18560	18560	18560	18560	0
20	20241118	192500	1344296960	18560	18560	18560	18560	0
21	20241118	192400	1344296960	18560	18560	18560	18560	0
22	20241118	192300	1344296960	18560	18560	18560	18560	0
23	20241118	192200	1344296960	18560	18560	18560	18560	0
24	20241118	192100	1344296960	18560	18560	18560	18560	0
25	20241118	192000	1344296960	18560	18560	18560	18560	0
26	20241118	191900	1344296960	18560	18560	18560	18560	0
27	20241118	191800	1344296960	18560	18560	18560	18560	0
28	20241118	191700	1344296960	18560	18560	18560	18560	0
29	20241118	191600	1344296960	18560	18560	18560	18560	0
30	20241118	191500	1344296960	18560	18560	18560	18560	0
31	20241118	191400	1344296960	18560	18560	18560	18560	0
32	20241118	191300	1344296960	18560	18560	18560	18560	2859
33	20241118	191200	1344296960	18560	18560	18560	18560	0
34	20241118	191100	1344296960	18560	18560	18560	18560	0
35	20241118	191000	1344296960	18560	18560	18560	18560	0
36	20241118	190900	1344296960	18560	18560	18560	18560	0
37	20241118	190800	1344296960	18560	18560	18560	18560	0
38	20241118	190700	1344296960	18560	18560	18560	18560	0
39	20241118	190600	1344296960	18560	18560	18560	18560	0
40	20241118	190500	1344296960	18560	18560	18560	18560	0
41	20241118	190400	1344296960	18560	18560	18560	18560	0
42	20241118	190300	1344296960	18560	18560	18560	18560	0
43	20241118	190200	1344296960	18560	18560	18560	18560	0
44	20241118	190100	1344296960	18560	18560	18560	18560	0
45	20241118	190000	1344296960	18560	18560	18560	18560	0
46	20241118	185900	1344296960	18560	18560	18560	18560	0
47	20241118	185800	1344296960	18560	18560	18560	18560	0
48	20241118	185700	1344296960	18560	18560	18560	18560	0
49	20241118	185600	1344296960	18560	18560	18560	18560	0
50	20241118	185500	1344296960	18560	18560	18560	18560	0
51	20241118	185400	1344296960	18560	18560	18560	18560	0
52	20241118	185300	1344296960	18560	18560	18560	18560	0
53	20241118	185200	1344296960	18560	18560	18560	18560	0
54	20241118	185100	1344296960	18560	18560	18560	18560	0
55	20241118	185000	1344296960	18560	18560	18560	18560	0
56	20241118	184900	1344296960	18560	18560	18560	18560	0
57	20241118	184800	1344296960	18560	18560	18560	18560	0
58	20241118	184700	1344296960	18560	18560	18560	18560	0
59	20241118	184600	1344296960	18560	18560	18560	18560	0
60	20241118	184500	1344296960	18560	18560	18560	18560	0
61	20241118	184400	1344296960	18560	18560	18560	18560	0
62	20241118	184300	1344296960	18560	18560	18560	18560	2859
63	20241118	184200	1344296960	18560	18560	18560	18560	0
64	20241118	184100	1344296960	18560	18560	18560	18560	0
65	20241118	184000	1344296960	18560	18560	18560	18560	0
66	20241118	183900	1344296960	18560	18560	18560	18560	0
67	20241118	183800	1344296960	18560	18560	18560	18560	0
68	20241118	183700	1344296960	18560	18560	18560	18560	0
69	20241118	183600	1344296960	18560	18560	18560	18560	0
70	20241118	183500	1344296960	18560	18560	18560	18560	0
71	20241118	183400	1344296960	18560	18560	18560	18560	0
72	20241118	183300	1344296960	18560	18560	18560	18560	0
73	20241118	183200	1344296960	18560	18560	18560	18560	0
74	20241118	183100	1344296960	18560	18560	18560	18560	0
75	20241118	183000	1344296960	18560	18560	18560	18560	0
76	20241118	182900	1344296960	18560	18560	18560	18560	0
77	20241118	182800	1344296960	18560	18560	18560	18560	0
78	20241118	182700	1344296960	18560	18560	18560	18560	0
79	20241118	182600	1344296960	18560	18560	18560	18560	0
80	20241118	182500	1344296960	18560	18560	18560	18560	0
81	20241118	182400	1344296960	18560	18560	18560	18560	0
82	20241118	182300	1344296960	18560	18560	18560	18560	0
83	20241118	182200	1344296960	18560	18560	18560	18560	0
84	20241118	182100	1344296960	18560	18560	18560	18560	0
85	20241118	182000	1344296960	18560	18560	18560	18560	0
86	20241118	181900	1344296960	18560	18560	18560	18560	0
87	20241118	181800	1344296960	18560	18560	18560	18560	0
88	20241118	181700	1344296960	18560	18560	18560	18560	0
89	20241118	181600	1344296960	18560	18560	18560	18560	0
90	20241118	181500	1344296960	18560	18560	18560	18560	0
91	20241118	181400	1344296960	18560	18560	18560	18560	0
92	20241118	181300	1344296960	18560	18560	18560	18560	2859
93	20241118	181200	1344296960	18560	18560	18560	18560	0
94	20241118	181100	1344296960	18560	18560	18560	18560	0
95	20241118	181000	1344296960	18560	18560	18560	18560	0
96	20241118	180900	1344296960	18560	18560	18560	18560	0
97	20241118	180800	1344296960	18560	18560	18560	18560	0
98	20241118	180700	1344296960	18560	18560	18560	18560	0
99	20241118	180600	1344296960	18560	18560	18560	18560	0
100	20241118	180500	1344296960	18560	18560	18560	18560	0
101	20241118	180400	1344296960	18560	18560	18560	18560	0
102	20241118	180300	1344296960	18560	18560	18560	18560	0
103	20241118	180200	1344296960	18560	18560	18560	18560	0
104	20241118	180100	1344296960	18560	18560	18560	18560	0
105	20241118	180000	1344296960	18560	18560	18560	18560	0
106	20241118	175900	1344296960	18560	18560	18560	18560	0
107	20241118	175800	1344296960	18560	18560	18560	18560	0
108	20241118	175700	1344296960	18560	18560	18560	18560	0
109	20241118	175600	1344296960	18560	18560	18560	18560	0
110	20241118	175500	1344296960	18560	18560	18560	18560	0
111	20241118	175400	1344296960	18560	18560	18560	18560	0
112	20241118	175300	1344296960	18560	18560	18560	18560	0
113	20241118	175200	1344296960	18560	18560	18560	18560	0
114	20241118	175100	1344296960	18560	18560	18560	18560	0
115	20241118	175000	1344296960	18560	18560	18560	18560	0
116	20241118	174900	1344296960	18560	18560	18560	18560	0
117	20241118	174800	1344296960	18560	18560	18560	18560	0
118	20241118	174700	1344296960	18560	18560	18560	18560	0
119	20241118	174600	1344296960	18560	18560	18560	18560	0
120	20241118	174500	1344296960	18560	18560	18560	18560	0
121	20241118	174400	1344296960	18560	18560	18560	18560	0
122	20241118	174300	1344296960	18560	18560	18560	18560	2859
123	20241118	174200	1344296960	18560	18560	18560	18560	0
124	20241118	174100	1344296960	18560	18560	18560	18560	0
125	20241118	174000	1344296960	18560	18560	18560	18560	0
126	20241118	173900	1344296960	18560	18560	18560	18560	0
127	20241118	173800	1344296960	18560	18560	18560	18560	0
128	20241118	173700	1344296960	18560	18560	18560	18560	0
129	20241118	173600	1344296960	18560	18560	18560	18560	0
130	20241118	173500	1344296960	18560	18560	18560	18560	0
131	20241118	173400	1344296960	18560	18560	18560	18560	0
132	20241118	173300	1344296960	18560	18560	18560	18560	0
133	20241118	173200	1344296960	18560	18560	18560	18560	0
134	20241118	173100	1344296960	18560	18560	18560	18560	0
135	20241118	173000	1344296960	18560	18560	18560	18560	0
136	20241118	172900	1344296960	18560	18560	18560	18560	0
137	20241118	172800	1344296960	18560	18560	18560	18560	0
138	20241118	172700	1344296960	18560	18560	18560	18560	0
139	20241118	172600	1344296960	18560	18560	18560	18560	0
140	20241118	172500	1344296960	18560	18560	18560	18560	0
141	20241118	172400	1344296960	18560	18560	18560	18560	0
142	20241118	172300	1344296960	18560	18560	18560	18560	0
143	20241118	172200	1344296960	18560	18560	18560	18560	0
144	20241118	172100	1344296960	18560	18560	18560	18560	0
145	20241118	172000	1344296960	18560	18560	18560	18560	0
146	20241118	171900	1344296960	18560	18560	18560	18560	0
147	20241118	171800	1344296960	18560	18560	18560	18560	0
148	20241118	171700	1344296960	18560	18560	18560	18560	0
149	20241118	171600	1344296960	18560	18560	18560	18560	0
150	20241118	171500	1344296960	18560	18560	18560	18560	0
151	20241118	171400	1344296960	18560	18560	18560	18560	0
152	20241118	171300	1344296960	18560	18560	18560	18560	2859
153	20241118	171200	1344296960	18560	18560	18560	18560	0
154	20241118	171100	1344296960	18560	18560	18560	18560	0
155	20241118	171000	1344296960	18560	18560	18560	18560	0
156	20241118	170900	1344296960	18560	18560	18560	18560	0
157	20241118	170800	1344296960	18560	18560	18560	18560	0
158	20241118	170700	1344296960	18560	18560	18560	18560	0
159	20241118	170600	1344296960	18560	18560	18560	18560	0
160	20241118	170500	1344296960	18560	18560	18560	18560	0
161	20241118	170400	1344296960	18560	18560	18560	18560	0
162	20241118	170300	1344296960	18560	18560	18560	18560	0
163	20241118	170200	1344296960	18560	18560	18560	18560	0
164	20241118	170100	1344296960	18560	18560	18560	18560	0
165	20241118	170000	1344296960	18560	18560	18560	18560	0
166	20241118	165900	1344296960	18560	18560	18560	18560	0
167	20241118	165800	1344296960	18560	18560	18560	18560	0
168	20241118	165700	1344296960	18560	18560	18560	18560	0
169	20241118	165600	1344296960	18560	18560	18560	18560	0
170	20241118	165500	1344296960	18560	18560	18560	18560	0
171	20241118	165400	1344296960	18560	18560	18560	18560	0
172	20241118	165300	1344296960	18560	18560	18560	18560	0
173	20241118	165200	1344296960	18560	18560	18560	18560	0
174	20241118	165100	1344296960	18560	18560	18560	18560	0
175	20241118	165000	1344296960	18560	18560	18560	18560	0
176	20241118	164900	1344296960	18560	18560	18560	18560	0
177	20241118	164800	1344296960	18560	18560	18560	18560	0
178	20241118	164700	1344296960	18560	18560	18560	18560	0
179	20241118	164600	1344296960	18560	18560	18560	18560	0
180	20241118	164500	1344296960	18560	18560	18560	18560	0
181	20241118	164400	1344296960	18560	18560	18560	18560	0
182	20241118	164300	1344296960	18560	18560	18560	18560	2859
183	20241118	164200	1344296960	18560	18560	18560	18560	0
184	20241118	164100	1344296960	18560	18560	18560	18560	0
185	20241118	164000	1344296960	18560	18560	18560	18560	0
186	20241118	163900	1344296960	18560	18560	18560	18560	0
187	20241118	163800	1344296960	18560	18560	18560	18560	0
188	20241118	163700	1344296960	18560	18560	18560	18560	0
189	20241118	163600	1344296960	18560	18560	18560	18560	0
190	20241118	163500	1344296960	18560	18560	18560	18560	0
191	20241118	163400	1344296960	18560	18560	18560	18560	0
192	20241118	163300	1344296960	18560	18560	18560	18560	0
193	20241118	163200	1344296960	18560	18560	18560	18560	0
194	20241118	163100	1344296960	18560	18560	18560	18560	0
195	20241118	163000	1344296960	18560	18560	18560	18560	0
196	20241118	162900	1344296960	18560	18560	18560	18560	0
197	20241118	162800	1344296960	18560	18560	18560	18560	0
198	20241118	162700	1344296960	18560	18560	18560	18560	0
199	20241118	162600	1344296960	18560	18560	18560	18560	0
200	20241118	162500	1344296960	18560	18560	18560	18560	0
201	20241118	162400	1344296960	18560	18560	18560	18560	0
202	20241118	162300	1344296960	18560	18560	18560	18560	0
203	20241118	162200	1344296960	18560	18560	18560	18560	0
204	20241118	162100	1344296960	18560	18560	18560	18560	0
205	20241118	162000	1344296960	18560	18560	18560	18560	0
206	20241118	161900	1344296960	18560	18560	18560	18560	0
207	20241118	161800	1344296960	18560	18560	18560	18560	0
208	20241118	161700	1344296960	18560	18560	18560	18560	0
209	20241118	161600	1344296960	18560	18560	18560	18560	0
210	20241118	161500	1344296960	18560	18560	18560	18560	0
211	20241118	161400	1344296960	18560	18560	18560	18560	0
212	20241118	161300	1344296960	18560	18560	18560	18560	2859
213	20241118	161200	1344296960	18560	18560	18560	18560	0
214	20241118	161100	1344296960	18560	18560	18560	18560	0
215	20241118	161000	1344296960	18560	18560	18560	18560	0
216	20241118	160900	1344296960	18560	18560	18560	18560	0
217	20241118	160800	1344296960	18560	18560	18560	18560	0
218	20241118	160700	1344296960	18560	18560	18560	18560	0
219	20241118	160600	1344296960	18560	18560	18560	18560	0
220	20241118	160500	1344296960	18560	18560	18560	18560	0
221	20241118	160400	1344296960	18560	18560	18560	18560	0
222	20241118	160300	1344296960	18560	18560	18560	18560	0
223	20241118	160200	1344296960	18560	18560	18560	18560	0
224	20241118	160100	1344296960	18560	18560	18560	18560	0
225	20241118	160000	1344296960	18560	18560	18560	18560	0
226	20241118	155900	1344296960	18560	18560	18560	18560	0
227	20241118	155800	1344296960	18560	18560	18560	18560	0
228	20241118	155700	1344296960	18560	18560	18560	18560	0
229	20241118	155600	1344296960	18560	18560	18560	18560	0
230	20241118	155500	1344296960	18560	18560	18560	18560	0
231	20241118	155400	1344296960	18560	18560	18560	18560	0
232	20241118	155300	1344296960	18560	18560	18560	18560	0
233	20241118	155200	1344296960	18560	18560	18560	18560	0
234	20241118	155100	1344296960	18560	18560	18560	18560	0
235	20241118	155000	1344296960	18560	18560	18560	18560	0
236	20241118	154900	1344296960	18560	18560	18560	18560	0
237	20241118	154800	1344296960	18560	18560	18560	18560	0
238	20241118	154700	1344296960	18560	18560	18560	18560	0
239	20241118	154600	1344296960	18560	18560	18560	18560	0
240	20241118	154500	1344296960	18560	18560	18560	18560	0
241	20241118	154400	1344296960	18560	18560	18560	18560	0
242	20241118	154300	1344296960	18560	18560	18560	18560	2859
243	20241118	154200	1344296960	18560	18560	18560	18560	0
244	20241118	154100	1344296960	18560	18560	18560	18560	0
245	20241118	154000	1344296960	18560	18560	18560	18560	0
246	20241118	153900	1344296960	18560	18560	18560	18560	0
247	20241118	153800	1344296960	18560	18560	18560	18560	0
248	20241118	153700	1344296960	18560	18560	18560	18560	0
249	20241118	153600	1344296960	18560	18560	18560	18560	0
250	20241118	153500	1344296960	18560	18560	18560	18560	0
251	20241118	153400	1344296960	18560	18560	18560	18560	0
252	20241118	153300	1344296960	18560	18560	18560	18560	0
253	20241118	153200	1344296960	18560	18560	18560	18560	0
254	20241118	153100	1344296960	18560	18560	18560	18560	0
255	20241118	153000	1344296960	18560	18560	18560	18560	2859
256	20241118	152900	1291233920	18380	18380	18380	18380	0
257	20241118	152800	1291233920	18380	18380	18380	18380	0
258	20241118	152700	1291233920	18380	18380	18380	18380	0
259	20241118	152600	1291233920	18380	18380	18380	18380	0
260	20241118	152500	1291233920	18380	18380	18380	18380	0
261	20241118	152400	1291233920	18380	18380	18380	18380	0
262	20241118	152300	1291233920	18380	18380	18380	18380	0
263	20241118	152200	1291233920	18380	18380	18380	18380	0
264	20241118	152100	1291233920	18380	18380	18380	18380	0
265	20241118	152000	1291233920	18380	18380	18380	18380	0
266	20241118	151900	1291233920	18380	18490	18490	18380	2875
267	20241118	151800	1238281150	18500	18500	18500	18500	3
268	20241118	151700	1238225650	18500	18490	18500	18490	20
269	20241118	151600	1237855800	18500	18500	18500	18500	33
270	20241118	151500	1237245300	18500	18530	18530	18500	442
271	20241118	151400	1229064360	18550	18520	18550	18520	77
272	20241118	151300	1227636760	18520	18510	18520	18510	37
273	20241118	151200	1226951600	18520	18530	18530	18520	106
274	20241118	151100	1224987540	18530	18520	18530	18520	70
275	20241118	151000	1223690550	18530	18530	18530	18520	75
276	20241118	150900	1222300960	18530	18520	18530	18520	9
277	20241118	150800	1222134260	18530	18530	18530	18520	93
278	20241118	150700	1220411020	18530	18530	18540	18520	56
279	20241118	150600	1219373370	18540	18530	18540	18530	80
280	20241118	150500	1217890380	18530	18570	18570	18530	154
281	20241118	150400	1215034200	18570	18560	18570	18560	156
282	20241118	150300	1212138820	18560	18560	18570	18550	165
283	20241118	150200	1209076560	18560	18560	18560	18550	135
284	20241118	150100	1206571640	18560	18550	18560	18550	128
285	20241118	150000	1204196980	18550	18550	18550	18530	44
286	20241118	145900	1203380800	18540	18540	18540	18540	74
287	20241118	145800	1202008840	18540	18550	18550	18540	79
288	20241118	145700	1200543590	18540	18540	18540	18530	77
289	20241118	145600	1199116080	18540	18530	18540	18530	57
290	20241118	145500	1198059600	18540	18540	18540	18530	124
291	20241118	145400	1195760780	18540	18540	18540	18540	54
292	20241118	145300	1194759620	18550	18550	18550	18540	82
293	20241118	145200	1193238590	18550	18540	18550	18540	40
294	20241118	145100	1192496890	18550	18550	18550	18540	108
295	20241118	145000	1190493570	18550	18540	18550	18540	103
296	20241118	144900	1188583550	18540	18540	18540	18540	69
297	20241118	144800	1187304290	18550	18540	18550	18540	100
298	20241118	144700	1185449580	18540	18530	18540	18520	60
299	20241118	144600	1184337710	18530	18550	18550	18520	97
300	20241118	144500	1182539920	18560	18550	18560	18540	91
301	20241118	144400	1180851850	18540	18530	18540	18530	106
302	20241118	144300	1178886910	18530	18520	18530	18520	43
303	20241118	144200	1178090450	18520	18540	18540	18520	142
304	20241118	144100	1175458750	18550	18540	18550	18530	86
305	20241118	144000	1173864490	18540	18530	18540	18530	72
306	20241118	143900	1172529880	18530	18520	18530	18510	40
307	20241118	143800	1171789130	18520	18500	18520	18500	83
308	20241118	143700	1170252880	18500	18520	18520	18500	294
309	20241118	143600	1164810440	18520	18520	18520	18520	55
310	20241118	143500	1163791840	18530	18570	18580	18530	422
311	20241118	143400	1155962030	18580	18570	18580	18560	65
312	20241118	143300	1154755070	18570	18570	18570	18560	95
313	20241118	143200	1152990990	18570	18570	18590	18570	817
314	20241118	143100	1137809230	18560	18520	18560	18520	71
315	20241118	143000	1136492650	18530	18560	18570	18530	537
316	20241118	142900	1126536560	18560	18550	18560	18550	187
317	20241118	142800	1123065940	18560	18540	18560	18540	41
318	20241118	142700	1122305410	18540	18540	18540	18530	51
319	20241118	142600	1121360050	18530	18530	18530	18530	55
320	20241118	142500	1120340900	18520	18530	18530	18520	66
321	20241118	142400	1119118000	18520	18520	18520	18520	88
322	20241118	142300	1117488240	18520	18520	18520	18510	94
323	20241118	142200	1115747520	18520	18520	18520	18520	39
324	20241118	142100	1115025240	18510	18520	18520	18510	63
325	20241118	142000	1113858560	18520	18540	18570	18520	1124
326	20241118	141900	1093022420	18530	18550	18570	18530	87
327	20241118	141800	1091409370	18540	18530	18550	18530	65
328	20241118	141700	1090204870	18520	18500	18530	18500	120
329	20241118	141600	1087984440	18500	18490	18500	18490	95
330	20241118	141500	1086227030	18490	18500	18500	18490	92
331	20241118	141400	1084525110	18490	18480	18490	18470	804
332	20241118	141300	1069667620	18470	18450	18480	18450	309
333	20241118	141200	1063963180	18440	18430	18440	18430	25
334	20241118	141100	1063502320	18430	18430	18430	18430	108
335	20241118	141000	1061511880	18430	18440	18440	18420	70
336	20241118	140900	1060222100	18450	18460	18460	18450	15
337	20241118	140800	1059945340	18470	18470	18470	18470	44
338	20241118	140700	1059132660	18470	18470	18470	18470	22
339	20241118	140600	1058726320	18480	18470	18480	18470	58
340	20241118	140500	1057654550	18470	18490	18490	18470	173
341	20241118	140400	1054458550	18500	18490	18500	18490	52
342	20241118	140300	1053496940	18500	18500	18500	18500	904
343	20241118	140200	1036772940	18500	18490	18500	18490	22
344	20241118	140100	1036366020	18500	18500	18500	18490	46
345	20241118	140000	1035515110	18500	18490	18500	18480	171
346	20241118	135900	1032353040	18490	18500	18500	18490	20
347	20241118	135800	1031983130	18500	18500	18500	18490	105
348	20241118	135700	1030040920	18490	18490	18490	18490	9
349	20241118	135600	1029874510	18490	18490	18500	18490	108
350	20241118	135500	1027877100	18500	18500	18500	18490	42
351	20241118	135400	1027100200	18490	18500	18500	18490	99
352	20241118	135300	1025268950	18490	18490	18490	18490	34
353	20241118	135200	1024640290	18500	18490	18500	18490	89
354	20241118	135100	1022994060	18480	18490	18500	18480	15
355	20241118	135000	1022716810	18480	18480	18500	18470	66
356	20241118	134900	1021496880	18490	18480	18490	18480	35
357	20241118	134800	1020849830	18480	18500	18500	18470	38
358	20241118	134700	1020147460	18470	18430	18470	18430	759
359	20241118	134600	1006148470	18440	18430	18440	18430	53
360	20241118	134500	1005171400	18430	18440	18440	18430	46
361	20241118	134400	1004323270	18430	18440	18440	18430	27
362	20241118	134300	1003825550	18450	18440	18450	18440	60
363	20241118	134200	1002718760	18440	18440	18450	18440	88
364	20241118	134100	1001095930	18450	18450	18450	18440	50
365	20241118	134000	1000173530	18440	18440	18450	18440	71
366	20241118	133900	998863930	18450	18450	18450	18440	279
367	20241118	133800	993716480	18460	18470	18470	18450	61
368	20241118	133700	992590500	18460	18470	18470	18460	80
369	20241118	133600	991113090	18470	18490	18490	18470	109
370	20241118	133500	989099430	18500	18470	18500	18470	28
371	20241118	133400	988581940	18460	18490	18490	18460	42
372	20241118	133300	987805850	18500	18480	18500	18480	52
373	20241118	133200	986844210	18480	18500	18500	18480	42
374	20241118	133100	986067370	18490	18490	18490	18490	19
375	20241118	133000	985716060	18490	18470	18490	18470	27
376	20241118	132900	985217190	18460	18490	18490	18460	41
377	20241118	132800	984459340	18490	18480	18490	18470	119
378	20241118	132700	982260950	18480	18480	18480	18480	13
379	20241118	132600	982020710	18470	18460	18490	18460	27
380	20241118	132500	981521840	18460	18480	18480	18460	51
381	20241118	132400	980579610	18470	18480	18490	18470	74
382	20241118	132300	979212030	18480	18470	18480	18470	37
383	20241118	132200	978528370	18470	18490	18490	18470	99
384	20241118	132100	976698490	18480	18480	18490	18480	39
385	20241118	132000	975977680	18480	18490	18490	18480	57
386	20241118	131900	974923920	18480	18480	18490	18480	23
387	20241118	131800	974498780	18480	18480	18490	18480	78
388	20241118	131700	973056930	18490	18490	18490	18480	66
389	20241118	131600	971836790	18490	18490	18500	18490	153
390	20241118	131500	969007670	18490	18490	18500	18490	46
391	20241118	131400	968156860	18490	18500	18500	18490	60
392	20241118	131300	967047240	18500	18490	18500	18490	46
393	20241118	131200	966196440	18490	18500	18500	18490	54
394	20241118	131100	965197620	18490	18490	18500	18490	43
395	20241118	131000	964402410	18490	18480	18500	18480	285
396	20241118	130900	959134790	18480	18480	18480	18460	151
397	20241118	130800	956344650	18480	18480	18490	18480	45
398	20241118	130700	955512790	18490	18480	18490	18480	78
399	20241118	130600	954070840	18480	18480	18480	18480	12
400	20241118	130500	953849080	18470	18480	18490	18470	150
401	20241118	130400	951076940	18480	18480	18480	18480	10
402	20241118	130300	950892140	18490	18480	18490	18480	68
403	20241118	130200	949635100	18490	18490	18490	18490	35
404	20241118	130100	948987950	18490	18480	18490	18480	21
405	20241118	130000	948599730	18480	18490	18500	18480	531
406	20241118	125900	938782500	18490	18500	18500	18490	56
407	20241118	125800	937746910	18490	18450	18490	18450	413
408	20241118	125700	930123450	18440	18450	18450	18440	47
409	20241118	125600	929256370	18440	18440	18440	18440	9
410	20241118	125500	929090410	18450	18440	18450	18440	69
411	20241118	125400	927817440	18450	18450	18450	18450	14
412	20241118	125300	927559140	18450	18460	18470	18450	83
413	20241118	125200	926027480	18460	18470	18480	18440	607
414	20241118	125100	914821890	18470	18500	18500	18470	199
415	20241118	125000	911143590	18500	18490	18500	18490	82
416	20241118	124900	909627250	18470	18500	18500	18460	284
417	20241118	124800	904383580	18480	18500	18500	18480	69
418	20241118	124700	903107470	18490	18510	18510	18490	48
419	20241118	124600	902219410	18510	18510	18510	18510	24
420	20241118	124500	901775170	18510	18490	18510	18470	657
421	20241118	124400	889628230	18490	18490	18490	18490	22
422	20241118	124300	889221450	18490	18490	18490	18490	30
423	20241118	124200	888666750	18500	18500	18500	18500	43
424	20241118	124100	887871250	18510	18520	18520	18490	68
425	20241118	124000	886612800	18530	18530	18530	18530	39
426	20241118	123900	885890130	18530	18560	18560	18530	129
427	20241118	123800	883498140	18560	18570	18570	18530	714
428	20241118	123700	870256830	18580	18590	18590	18580	746
429	20241118	123600	856395090	18590	18590	18590	18590	0
430	20241118	123500	856395090	18590	18590	18590	18580	79
431	20241118	123400	854926860	18590	18580	18590	18580	19
432	20241118	123300	854573750	18590	18590	18590	18580	48
433	20241118	123200	853681500	18590	18590	18600	18590	40
434	20241118	123100	852937800	18590	18590	18590	18580	166
435	20241118	123000	849851930	18590	18600	18600	18590	52
436	20241118	122900	848885030	18590	18590	18590	18590	2
437	20241118	122800	848847850	18590	18600	18610	18590	270
438	20241118	122700	843825590	18610	18600	18610	18600	86
439	20241118	122600	842225490	18600	18600	18600	18600	0
440	20241118	122500	842225490	18600	18580	18610	18580	307
441	20241118	122400	836515310	18580	18580	18580	18580	20
442	20241118	122300	836143710	18590	18610	18610	18550	843
443	20241118	122200	820486230	18610	18570	18610	18570	247
444	20241118	122100	815895860	18560	18600	18600	18560	169
445	20241118	122000	812754090	18570	18610	18610	18560	451
446	20241118	121900	804371280	18600	18600	18600	18570	299
447	20241118	121800	798814990	18610	18610	18610	18610	50
448	20241118	121700	797884490	18600	18600	18610	18600	134
449	20241118	121600	795391820	18610	18610	18610	18600	34
450	20241118	121500	794759180	18600	18610	18610	18600	44
451	20241118	121400	793940420	18610	18610	18610	18610	12
452	20241118	121300	793717100	18610	18600	18610	18600	116
453	20241118	121200	791559130	18600	18610	18610	18600	55
454	20241118	121100	790535680	18600	18610	18610	18600	20
455	20241118	121000	790163550	18610	18600	18610	18600	46
456	20241118	120900	789307540	18600	18610	18610	18600	119
457	20241118	120800	787094040	18610	18600	18610	18600	133
458	20241118	120700	784619810	18590	18600	18600	18580	278
459	20241118	120600	779449750	18610	18600	18610	18600	30
460	20241118	120500	778891530	18610	18600	18610	18600	47
461	20241118	120400	778017020	18590	18610	18610	18590	729
462	20241118	120300	764462880	18610	18610	18610	18610	0
463	20241118	120200	764462880	18610	18600	18610	18600	34
464	20241118	120100	763830210	18600	18560	18600	18560	402
465	20241118	120000	756362470	18560	18550	18560	18550	34
466	20241118	115900	755731510	18560	18560	18560	18550	160
467	20241118	115800	752762910	18550	18550	18550	18550	17
468	20241118	115700	752447560	18560	18530	18570	18520	600
469	20241118	115600	741329700	18540	18540	18550	18520	844
470	20241118	115500	725689440	18550	18600	18600	18550	559
471	20241118	115400	715299510	18610	18610	18610	18600	201
472	20241118	115300	711560480	18610	18600	18610	18600	114
473	20241118	115200	709439940	18610	18600	18610	18600	61
474	20241118	115100	708304810	18610	18620	18620	18610	18
475	20241118	115000	707969660	18630	18630	18630	18630	255
476	20241118	114900	703219010	18640	18640	18640	18640	48
477	20241118	114800	702324290	18620	18630	18630	18600	838
478	20241118	114700	686724770	18640	18680	18680	18640	1988
479	20241118	114600	649653440	18660	18640	18660	18640	83
480	20241118	114500	648105310	18650	18650	18650	18650	26
481	20241118	114400	647620410	18650	18680	18680	18650	83
482	20241118	114300	646070980	18680	18690	18690	18680	51
483	20241118	114200	645117800	18690	18680	18690	18680	51
484	20241118	114100	644164720	18690	18690	18690	18690	32
485	20241118	114000	643566640	18690	18680	18690	18680	59
486	20241118	113900	642464110	18690	18690	18690	18690	26
487	20241118	113800	641978170	18690	18680	18690	18680	72
488	20241118	113700	640633060	18690	18690	18690	18690	27
489	20241118	113600	640128430	18690	18680	18690	18680	29
490	20241118	113500	639586590	18690	18690	18690	18690	26
491	20241118	113400	639100650	18680	18680	18680	18680	95
492	20241118	113300	637326050	18670	18670	18670	18670	0
493	20241118	113200	637326050	18670	18680	18680	18670	76
494	20241118	113100	635906550	18670	18670	18670	18670	0
495	20241118	113000	635906550	18670	18670	18670	18660	55
496	20241118	112900	634880070	18670	18680	18680	18660	167
497	20241118	112800	631762250	18670	18690	18690	18670	25
498	20241118	112700	631295190	18680	18690	18690	18680	142
499	20241118	112600	628642320	18690	18690	18690	18690	8
500	20241118	112500	628492800	18700	18690	18700	18690	197
501	20241118	112400	624810470	18690	18700	18700	18690	33
502	20241118	112300	624193440	18700	18700	18700	18700	14
503	20241118	112200	623931640	18690	18690	18690	18690	35
504	20241118	112100	623277490	18690	18700	18700	18690	69
505	20241118	112000	621987220	18710	18700	18710	18700	90
506	20241118	111900	620303960	18710	18710	18710	18710	91
507	20241118	111800	618601350	18700	18700	18700	18700	17
508	20241118	111700	618283450	18710	18700	18710	18700	41
509	20241118	111600	617516490	18690	18690	18700	18690	141
510	20241118	111500	614880880	18690	18680	18690	18680	61
511	20241118	111400	613741010	18680	18670	18680	18670	394
512	20241118	111300	606383310	18660	18660	18660	18660	109
513	20241118	111200	604349370	18660	18660	18670	18660	206
514	20241118	111100	600505140	18660	18640	18660	18640	57
515	20241118	111000	599442190	18650	18640	18650	18630	230
516	20241118	110900	595155670	18650	18650	18650	18650	29
517	20241118	110800	594614820	18650	18640	18650	18640	25
518	20241118	110700	594148670	18650	18640	18650	18640	35
519	20241118	110600	593496010	18640	18640	18650	18640	60
520	20241118	110500	592377490	18640	18620	18640	18600	238
521	20241118	110400	587949330	18620	18650	18650	18620	534
522	20241118	110300	577997460	18640	18640	18640	18640	39
523	20241118	110200	577270500	18650	18620	18650	18620	594
524	20241118	110100	566203740	18610	18610	18610	18610	7
525	20241118	110000	566073470	18620	18620	18630	18620	77
526	20241118	105900	564639310	18630	18620	18630	18620	107
527	20241118	105800	562646170	18620	18610	18620	18610	548
528	20241118	105700	552446280	18600	18600	18610	18600	47
529	20241118	105600	551571810	18610	18610	18610	18600	253
530	20241118	105500	546864880	18610	18600	18610	18600	33
531	20241118	105400	546250820	18610	18610	18610	18610	41
532	20241118	105300	545487810	18600	18550	18600	18550	613
533	20241118	105200	534098430	18550	18550	18560	18550	61
534	20241118	105100	532966870	18550	18550	18550	18550	15
535	20241118	105000	532688620	18540	18540	18550	18540	38
536	20241118	104900	531984090	18550	18540	18550	18540	24
537	20241118	104800	531539000	18550	18550	18550	18550	27
538	20241118	104700	531038150	18550	18550	18550	18550	15
539	20241118	104600	530759900	18550	18550	18550	18550	163
540	20241118	104500	527736250	18550	18560	18560	18550	37
541	20241118	104400	527049630	18550	18550	18550	18550	0
542	20241118	104300	527049630	18550	18550	18550	18550	42
543	20241118	104200	526270530	18560	18560	18560	18560	1
544	20241118	104100	526251970	18570	18570	18570	18570	97
545	20241118	104000	524450680	18580	18580	18580	18580	1
546	20241118	103900	524432100	18570	18570	18570	18570	0
547	20241118	103800	524432100	18570	18570	18570	18570	19
548	20241118	103700	524079270	18590	18580	18590	18580	11
549	20241118	103600	523874790	18590	18530	18590	18530	303
550	20241118	103500	518258750	18530	18570	18570	18530	218
551	20241118	103400	514217670	18600	18600	18600	18590	452
552	20241118	103300	505813250	18600	18600	18600	18600	0
553	20241118	103200	505813250	18600	18600	18600	18600	29
554	20241118	103100	505273850	18600	18600	18600	18600	10
555	20241118	103000	505087850	18600	18600	18600	18600	40
556	20241118	102900	504343850	18610	18610	18610	18600	80
557	20241118	102800	502855430	18620	18650	18650	18610	6660
558	20241118	102700	378647050	18650	18650	18660	18650	201
559	20241118	102600	374898130	18650	18650	18660	18650	563
560	20241118	102500	364398160	18650	18650	18650	18650	1
561	20241118	102400	364379510	18650	18650	18660	18650	547
562	20241118	102300	354177690	18650	18650	18650	18650	9
563	20241118	102200	354009840	18660	18660	18660	18660	46
564	20241118	102100	353151480	18660	18660	18660	18660	27
565	20241118	102000	352647660	18650	18650	18650	18650	11
566	20241118	101900	352442510	18660	18660	18660	18660	52
567	20241118	101800	351472190	18660	18660	18660	18660	0
568	20241118	101700	351472190	18660	18660	18660	18660	28
569	20241118	101600	350949710	18660	18660	18660	18650	36
570	20241118	101500	350278040	18660	18660	18660	18660	0
571	20241118	101400	350278040	18660	18660	18660	18660	27
572	20241118	101300	349774220	18650	18650	18660	18650	62
573	20241118	101200	348617590	18650	18660	18660	18650	37
574	20241118	101100	347927280	18660	18660	18660	18660	32
575	20241118	101000	347330160	18660	18660	18660	18660	2
576	20241118	100900	347292840	18660	18650	18660	18650	37
577	20241118	100800	346602510	18660	18660	18660	18660	108
578	20241118	100700	344587230	18660	18650	18660	18650	328
579	20241118	100600	338469760	18650	18680	18680	18650	1135
580	20241118	100500	317292640	18670	18670	18670	18670	10
581	20241118	100400	317105940	18670	18670	18670	18670	4
582	20241118	100300	317031260	18670	18620	18670	18620	1155
583	20241118	100200	295492130	18620	18610	18620	18610	58
584	20241118	100100	294412470	18610	18610	18610	18610	45
585	20241118	100000	293575020	18610	18610	18640	18600	561
586	20241118	095900	283127600	18600	18550	18610	18550	734
587	20241118	095800	269484910	18550	18540	18550	18540	189
588	20241118	095700	265979080	18540	18530	18540	18530	28
589	20241118	095600	265459970	18540	18510	18550	18510	981
590	20241118	095500	247278830	18510	18500	18510	18500	397
591	20241118	095400	239933900	18500	18510	18510	18500	409
592	20241118	095300	232367140	18510	18510	18510	18510	2
593	20241118	095200	232330120	18510	18490	18520	18490	939
594	20241118	095100	214963390	18480	18440	18480	18440	1062
595	20241118	095000	195362150	18440	18440	18440	18440	0
596	20241118	094900	195362150	18440	18430	18440	18430	260
597	20241118	094800	190569100	18430	18430	18430	18430	2
598	20241118	094700	190532240	18430	18420	18430	18420	36
599	20241118	094600	189868860	18420	18420	18420	18420	90
600	20241118	094500	188211060	18420	18420	18420	18420	0
601	20241118	094400	188211060	18420	18390	18420	18390	939
602	20241118	094300	170925800	18380	18380	18380	18380	11
603	20241118	094200	170723620	18390	18390	18390	18390	0
604	20241118	094100	170723620	18390	18390	18390	18390	2
605	20241118	094000	170686840	18390	18390	18390	18390	3
606	20241118	093900	170631670	18400	18400	18400	18400	2
607	20241118	093800	170594870	18400	18400	18400	18400	0
608	20241118	093700	170594870	18400	18390	18400	18390	29
609	20241118	093600	170061280	18390	18380	18390	18380	12
610	20241118	093500	169840700	18390	18350	18390	18350	695
611	20241118	093400	157087410	18360	18360	18360	18360	11
612	20241118	093300	156885450	18360	18400	18400	18360	814
613	20241118	093200	141921480	18400	18400	18400	18380	477
614	20241118	093100	133145660	18400	18400	18400	18400	20
615	20241118	093000	132777660	18400	18410	18410	18400	56
616	20241118	092900	131746850	18400	18400	18400	18400	11
617	20241118	092800	131544450	18410	18410	18410	18410	1
618	20241118	092700	131526040	18400	18390	18410	18390	582
619	20241118	092600	120817310	18390	18390	18390	18390	156
620	20241118	092500	117948470	18390	18390	18390	18390	94
621	20241118	092400	116219810	18390	18390	18390	18390	10
622	20241118	092300	116035910	18390	18390	18390	18390	37
623	20241118	092200	115355480	18390	18380	18390	18380	15
624	20241118	092100	115079730	18400	18390	18410	18390	108
625	20241118	092000	113092880	18380	18360	18400	18360	548
626	20241118	091900	103018830	18370	18390	18390	18360	102
627	20241118	091800	101145020	18390	18400	18400	18390	22
628	20241118	091700	100740420	18380	18350	18390	18350	465
629	20241118	091600	92202880	18350	18320	18350	18320	14
630	20241118	091500	91946340	18300	18300	18300	18280	258
631	20241118	091400	87226510	18320	18270	18320	18270	596
632	20241118	091300	76329960	18270	18250	18270	18240	217
633	20241118	091200	72369620	18250	18200	18260	18200	94
634	20241118	091100	70655610	18230	18220	18230	18220	412
635	20241118	091000	63145380	18210	18190	18210	18190	37
636	20241118	090900	62471980	18130	18120	18140	18120	216
637	20241118	090800	58557360	18200	18200	18200	18200	0
638	20241118	090700	58557360	18200	18130	18200	18100	515
639	20241118	090600	49229130	18130	18210	18210	18120	691
640	20241118	090500	36681370	18210	18210	18210	18160	141
641	20241118	090400	34119800	18190	18150	18220	18140	139
642	20241118	090300	31595060	18220	18210	18230	18190	427
643	20241118	090200	23816560	18210	18130	18210	18130	171
644	20241118	090100	20713490	18130	18130	18130	18130	163
645	20241118	090000	17758300	18130	18110	18160	18110	980