KissMeData/214320/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203400	412860440	19780	19780	19780	19780	1070
3	20241118	203300	412860440	19780	19780	19780	19780	0
4	20241118	203200	412860440	19780	19780	19780	19780	0
5	20241118	203100	412860440	19780	19780	19780	19780	0
6	20241118	203000	412860440	19780	19780	19780	19780	0
7	20241118	202900	412860440	19780	19780	19780	19780	0
8	20241118	202800	412860440	19780	19780	19780	19780	0
9	20241118	202700	412860440	19780	19780	19780	19780	0
10	20241118	202600	412860440	19780	19780	19780	19780	0
11	20241118	202500	412860440	19780	19780	19780	19780	0
12	20241118	202400	412860440	19780	19780	19780	19780	0
13	20241118	202300	412860440	19780	19780	19780	19780	0
14	20241118	202200	412860440	19780	19780	19780	19780	0
15	20241118	202100	412860440	19780	19780	19780	19780	0
16	20241118	202000	412860440	19780	19780	19780	19780	0
17	20241118	201900	412860440	19780	19780	19780	19780	0
18	20241118	201800	412860440	19780	19780	19780	19780	0
19	20241118	201700	412860440	19780	19780	19780	19780	0
20	20241118	201600	412860440	19780	19780	19780	19780	0
21	20241118	201500	412860440	19780	19780	19780	19780	0
22	20241118	201400	412860440	19780	19780	19780	19780	0
23	20241118	201300	412860440	19780	19780	19780	19780	0
24	20241118	201200	412860440	19780	19780	19780	19780	0
25	20241118	201100	412860440	19780	19780	19780	19780	0
26	20241118	201000	412860440	19780	19780	19780	19780	0
27	20241118	200900	412860440	19780	19780	19780	19780	0
28	20241118	200800	412860440	19780	19780	19780	19780	0
29	20241118	200700	412860440	19780	19780	19780	19780	0
30	20241118	200600	412860440	19780	19780	19780	19780	0
31	20241118	200500	412860440	19780	19780	19780	19780	0
32	20241118	200400	412860440	19780	19780	19780	19780	1070
33	20241118	200300	412860440	19780	19780	19780	19780	0
34	20241118	200200	412860440	19780	19780	19780	19780	0
35	20241118	200100	412860440	19780	19780	19780	19780	0
36	20241118	200000	412860440	19780	19780	19780	19780	0
37	20241118	195900	412860440	19780	19780	19780	19780	0
38	20241118	195800	412860440	19780	19780	19780	19780	0
39	20241118	195700	412860440	19780	19780	19780	19780	0
40	20241118	195600	412860440	19780	19780	19780	19780	0
41	20241118	195500	412860440	19780	19780	19780	19780	0
42	20241118	195400	412860440	19780	19780	19780	19780	0
43	20241118	195300	412860440	19780	19780	19780	19780	0
44	20241118	195200	412860440	19780	19780	19780	19780	0
45	20241118	195100	412860440	19780	19780	19780	19780	0
46	20241118	195000	412860440	19780	19780	19780	19780	0
47	20241118	194900	412860440	19780	19780	19780	19780	0
48	20241118	194800	412860440	19780	19780	19780	19780	0
49	20241118	194700	412860440	19780	19780	19780	19780	0
50	20241118	194600	412860440	19780	19780	19780	19780	0
51	20241118	194500	412860440	19780	19780	19780	19780	0
52	20241118	194400	412860440	19780	19780	19780	19780	0
53	20241118	194300	412860440	19780	19780	19780	19780	0
54	20241118	194200	412860440	19780	19780	19780	19780	0
55	20241118	194100	412860440	19780	19780	19780	19780	0
56	20241118	194000	412860440	19780	19780	19780	19780	0
57	20241118	193900	412860440	19780	19780	19780	19780	0
58	20241118	193800	412860440	19780	19780	19780	19780	0
59	20241118	193700	412860440	19780	19780	19780	19780	0
60	20241118	193600	412860440	19780	19780	19780	19780	0
61	20241118	193500	412860440	19780	19780	19780	19780	0
62	20241118	193400	412860440	19780	19780	19780	19780	1070
63	20241118	193300	412860440	19780	19780	19780	19780	0
64	20241118	193200	412860440	19780	19780	19780	19780	0
65	20241118	193100	412860440	19780	19780	19780	19780	0
66	20241118	193000	412860440	19780	19780	19780	19780	0
67	20241118	192900	412860440	19780	19780	19780	19780	0
68	20241118	192800	412860440	19780	19780	19780	19780	0
69	20241118	192700	412860440	19780	19780	19780	19780	0
70	20241118	192600	412860440	19780	19780	19780	19780	0
71	20241118	192500	412860440	19780	19780	19780	19780	0
72	20241118	192400	412860440	19780	19780	19780	19780	0
73	20241118	192300	412860440	19780	19780	19780	19780	0
74	20241118	192200	412860440	19780	19780	19780	19780	0
75	20241118	192100	412860440	19780	19780	19780	19780	0
76	20241118	192000	412860440	19780	19780	19780	19780	0
77	20241118	191900	412860440	19780	19780	19780	19780	0
78	20241118	191800	412860440	19780	19780	19780	19780	0
79	20241118	191700	412860440	19780	19780	19780	19780	0
80	20241118	191600	412860440	19780	19780	19780	19780	0
81	20241118	191500	412860440	19780	19780	19780	19780	0
82	20241118	191400	412860440	19780	19780	19780	19780	0
83	20241118	191300	412860440	19780	19780	19780	19780	0
84	20241118	191200	412860440	19780	19780	19780	19780	0
85	20241118	191100	412860440	19780	19780	19780	19780	0
86	20241118	191000	412860440	19780	19780	19780	19780	0
87	20241118	190900	412860440	19780	19780	19780	19780	0
88	20241118	190800	412860440	19780	19780	19780	19780	0
89	20241118	190700	412860440	19780	19780	19780	19780	0
90	20241118	190600	412860440	19780	19780	19780	19780	0
91	20241118	190500	412860440	19780	19780	19780	19780	0
92	20241118	190400	412860440	19780	19780	19780	19780	1070
93	20241118	190300	412860440	19780	19780	19780	19780	0
94	20241118	190200	412860440	19780	19780	19780	19780	0
95	20241118	190100	412860440	19780	19780	19780	19780	0
96	20241118	190000	412860440	19780	19780	19780	19780	0
97	20241118	185900	412860440	19780	19780	19780	19780	0
98	20241118	185800	412860440	19780	19780	19780	19780	0
99	20241118	185700	412860440	19780	19780	19780	19780	0
100	20241118	185600	412860440	19780	19780	19780	19780	0
101	20241118	185500	412860440	19780	19780	19780	19780	0
102	20241118	185400	412860440	19780	19780	19780	19780	0
103	20241118	185300	412860440	19780	19780	19780	19780	0
104	20241118	185200	412860440	19780	19780	19780	19780	0
105	20241118	185100	412860440	19780	19780	19780	19780	0
106	20241118	185000	412860440	19780	19780	19780	19780	0
107	20241118	184900	412860440	19780	19780	19780	19780	0
108	20241118	184800	412860440	19780	19780	19780	19780	0
109	20241118	184700	412860440	19780	19780	19780	19780	0
110	20241118	184600	412860440	19780	19780	19780	19780	0
111	20241118	184500	412860440	19780	19780	19780	19780	0
112	20241118	184400	412860440	19780	19780	19780	19780	0
113	20241118	184300	412860440	19780	19780	19780	19780	0
114	20241118	184200	412860440	19780	19780	19780	19780	0
115	20241118	184100	412860440	19780	19780	19780	19780	0
116	20241118	184000	412860440	19780	19780	19780	19780	0
117	20241118	183900	412860440	19780	19780	19780	19780	0
118	20241118	183800	412860440	19780	19780	19780	19780	0
119	20241118	183700	412860440	19780	19780	19780	19780	0
120	20241118	183600	412860440	19780	19780	19780	19780	0
121	20241118	183500	412860440	19780	19780	19780	19780	0
122	20241118	183400	412860440	19780	19780	19780	19780	1070
123	20241118	183300	412860440	19780	19780	19780	19780	0
124	20241118	183200	412860440	19780	19780	19780	19780	0
125	20241118	183100	412860440	19780	19780	19780	19780	0
126	20241118	183000	412860440	19780	19780	19780	19780	0
127	20241118	182900	412860440	19780	19780	19780	19780	0
128	20241118	182800	412860440	19780	19780	19780	19780	0
129	20241118	182700	412860440	19780	19780	19780	19780	0
130	20241118	182600	412860440	19780	19780	19780	19780	0
131	20241118	182500	412860440	19780	19780	19780	19780	0
132	20241118	182400	412860440	19780	19780	19780	19780	0
133	20241118	182300	412860440	19780	19780	19780	19780	0
134	20241118	182200	412860440	19780	19780	19780	19780	0
135	20241118	182100	412860440	19780	19780	19780	19780	0
136	20241118	182000	412860440	19780	19780	19780	19780	0
137	20241118	181900	412860440	19780	19780	19780	19780	0
138	20241118	181800	412860440	19780	19780	19780	19780	0
139	20241118	181700	412860440	19780	19780	19780	19780	0
140	20241118	181600	412860440	19780	19780	19780	19780	0
141	20241118	181500	412860440	19780	19780	19780	19780	0
142	20241118	181400	412860440	19780	19780	19780	19780	0
143	20241118	181300	412860440	19780	19780	19780	19780	0
144	20241118	181200	412860440	19780	19780	19780	19780	0
145	20241118	181100	412860440	19780	19780	19780	19780	0
146	20241118	181000	412860440	19780	19780	19780	19780	0
147	20241118	180900	412860440	19780	19780	19780	19780	0
148	20241118	180800	412860440	19780	19780	19780	19780	0
149	20241118	180700	412860440	19780	19780	19780	19780	0
150	20241118	180600	412860440	19780	19780	19780	19780	0
151	20241118	180500	412860440	19780	19780	19780	19780	0
152	20241118	180400	412860440	19780	19780	19780	19780	1070
153	20241118	180300	412860440	19780	19780	19780	19780	0
154	20241118	180200	412860440	19780	19780	19780	19780	0
155	20241118	180100	412860440	19780	19780	19780	19780	0
156	20241118	180000	412860440	19780	19780	19780	19780	0
157	20241118	175900	412860440	19780	19780	19780	19780	0
158	20241118	175800	412860440	19780	19780	19780	19780	0
159	20241118	175700	412860440	19780	19780	19780	19780	0
160	20241118	175600	412860440	19780	19780	19780	19780	0
161	20241118	175500	412860440	19780	19780	19780	19780	0
162	20241118	175400	412860440	19780	19780	19780	19780	0
163	20241118	175300	412860440	19780	19780	19780	19780	0
164	20241118	175200	412860440	19780	19780	19780	19780	0
165	20241118	175100	412860440	19780	19780	19780	19780	0
166	20241118	175000	412860440	19780	19780	19780	19780	0
167	20241118	174900	412860440	19780	19780	19780	19780	0
168	20241118	174800	412860440	19780	19780	19780	19780	0
169	20241118	174700	412860440	19780	19780	19780	19780	0
170	20241118	174600	412860440	19780	19780	19780	19780	0
171	20241118	174500	412860440	19780	19780	19780	19780	0
172	20241118	174400	412860440	19780	19780	19780	19780	0
173	20241118	174300	412860440	19780	19780	19780	19780	0
174	20241118	174200	412860440	19780	19780	19780	19780	0
175	20241118	174100	412860440	19780	19780	19780	19780	0
176	20241118	174000	412860440	19780	19780	19780	19780	0
177	20241118	173900	412860440	19780	19780	19780	19780	0
178	20241118	173800	412860440	19780	19780	19780	19780	0
179	20241118	173700	412860440	19780	19780	19780	19780	0
180	20241118	173600	412860440	19780	19780	19780	19780	0
181	20241118	173500	412860440	19780	19780	19780	19780	0
182	20241118	173400	412860440	19780	19780	19780	19780	1070
183	20241118	173300	412860440	19780	19780	19780	19780	0
184	20241118	173200	412860440	19780	19780	19780	19780	0
185	20241118	173100	412860440	19780	19780	19780	19780	0
186	20241118	173000	412860440	19780	19780	19780	19780	0
187	20241118	172900	412860440	19780	19780	19780	19780	0
188	20241118	172800	412860440	19780	19780	19780	19780	0
189	20241118	172700	412860440	19780	19780	19780	19780	0
190	20241118	172600	412860440	19780	19780	19780	19780	0
191	20241118	172500	412860440	19780	19780	19780	19780	0
192	20241118	172400	412860440	19780	19780	19780	19780	0
193	20241118	172300	412860440	19780	19780	19780	19780	0
194	20241118	172200	412860440	19780	19780	19780	19780	0
195	20241118	172100	412860440	19780	19780	19780	19780	0
196	20241118	172000	412860440	19780	19780	19780	19780	0
197	20241118	171900	412860440	19780	19780	19780	19780	0
198	20241118	171800	412860440	19780	19780	19780	19780	0
199	20241118	171700	412860440	19780	19780	19780	19780	0
200	20241118	171600	412860440	19780	19780	19780	19780	0
201	20241118	171500	412860440	19780	19780	19780	19780	0
202	20241118	171400	412860440	19780	19780	19780	19780	0
203	20241118	171300	412860440	19780	19780	19780	19780	0
204	20241118	171200	412860440	19780	19780	19780	19780	0
205	20241118	171100	412860440	19780	19780	19780	19780	0
206	20241118	171000	412860440	19780	19780	19780	19780	0
207	20241118	170900	412860440	19780	19780	19780	19780	0
208	20241118	170800	412860440	19780	19780	19780	19780	0
209	20241118	170700	412860440	19780	19780	19780	19780	0
210	20241118	170600	412860440	19780	19780	19780	19780	0
211	20241118	170500	412860440	19780	19780	19780	19780	0
212	20241118	170400	412860440	19780	19780	19780	19780	1070
213	20241118	170300	412860440	19780	19780	19780	19780	0
214	20241118	170200	412860440	19780	19780	19780	19780	0
215	20241118	170100	412860440	19780	19780	19780	19780	0
216	20241118	170000	412860440	19780	19780	19780	19780	0
217	20241118	165900	412860440	19780	19780	19780	19780	0
218	20241118	165800	412860440	19780	19780	19780	19780	0
219	20241118	165700	412860440	19780	19780	19780	19780	0
220	20241118	165600	412860440	19780	19780	19780	19780	0
221	20241118	165500	412860440	19780	19780	19780	19780	0
222	20241118	165400	412860440	19780	19780	19780	19780	0
223	20241118	165300	412860440	19780	19780	19780	19780	0
224	20241118	165200	412860440	19780	19780	19780	19780	0
225	20241118	165100	412860440	19780	19780	19780	19780	0
226	20241118	165000	412860440	19780	19780	19780	19780	0
227	20241118	164900	412860440	19780	19780	19780	19780	0
228	20241118	164800	412860440	19780	19780	19780	19780	0
229	20241118	164700	412860440	19780	19780	19780	19780	0
230	20241118	164600	412860440	19780	19780	19780	19780	0
231	20241118	164500	412860440	19780	19780	19780	19780	0
232	20241118	164400	412860440	19780	19780	19780	19780	0
233	20241118	164300	412860440	19780	19780	19780	19780	0
234	20241118	164200	412860440	19780	19780	19780	19780	0
235	20241118	164100	412860440	19780	19780	19780	19780	0
236	20241118	164000	412860440	19780	19780	19780	19780	0
237	20241118	163900	412860440	19780	19780	19780	19780	0
238	20241118	163800	412860440	19780	19780	19780	19780	0
239	20241118	163700	412860440	19780	19780	19780	19780	0
240	20241118	163600	412860440	19780	19780	19780	19780	0
241	20241118	163500	412860440	19780	19780	19780	19780	0
242	20241118	163400	412860440	19780	19780	19780	19780	1070
243	20241118	163300	412860440	19780	19780	19780	19780	0
244	20241118	163200	412860440	19780	19780	19780	19780	0
245	20241118	163100	412860440	19780	19780	19780	19780	0
246	20241118	163000	412860440	19780	19780	19780	19780	0
247	20241118	162900	412860440	19780	19780	19780	19780	0
248	20241118	162800	412860440	19780	19780	19780	19780	0
249	20241118	162700	412860440	19780	19780	19780	19780	0
250	20241118	162600	412860440	19780	19780	19780	19780	0
251	20241118	162500	412860440	19780	19780	19780	19780	0
252	20241118	162400	412860440	19780	19780	19780	19780	0
253	20241118	162300	412860440	19780	19780	19780	19780	0
254	20241118	162200	412860440	19780	19780	19780	19780	0
255	20241118	162100	412860440	19780	19780	19780	19780	0
256	20241118	162000	412860440	19780	19780	19780	19780	0
257	20241118	161900	412860440	19780	19780	19780	19780	0
258	20241118	161800	412860440	19780	19780	19780	19780	0
259	20241118	161700	412860440	19780	19780	19780	19780	0
260	20241118	161600	412860440	19780	19780	19780	19780	0
261	20241118	161500	412860440	19780	19780	19780	19780	0
262	20241118	161400	412860440	19780	19780	19780	19780	0
263	20241118	161300	412860440	19780	19780	19780	19780	0
264	20241118	161200	412860440	19780	19780	19780	19780	0
265	20241118	161100	412860440	19780	19780	19780	19780	0
266	20241118	161000	412860440	19780	19780	19780	19780	0
267	20241118	160900	412860440	19780	19780	19780	19780	0
268	20241118	160800	412860440	19780	19780	19780	19780	0
269	20241118	160700	412860440	19780	19780	19780	19780	0
270	20241118	160600	412860440	19780	19780	19780	19780	0
271	20241118	160500	412860440	19780	19780	19780	19780	0
272	20241118	160400	412860440	19780	19780	19780	19780	1070
273	20241118	160300	412860440	19780	19780	19780	19780	0
274	20241118	160200	412860440	19780	19780	19780	19780	0
275	20241118	160100	412860440	19780	19780	19780	19780	0
276	20241118	160000	412860440	19780	19780	19780	19780	0
277	20241118	155900	412860440	19780	19780	19780	19780	0
278	20241118	155800	412860440	19780	19780	19780	19780	0
279	20241118	155700	412860440	19780	19780	19780	19780	0
280	20241118	155600	412860440	19780	19780	19780	19780	0
281	20241118	155500	412860440	19780	19780	19780	19780	0
282	20241118	155400	412860440	19780	19780	19780	19780	0
283	20241118	155300	412860440	19780	19780	19780	19780	0
284	20241118	155200	412860440	19780	19780	19780	19780	0
285	20241118	155100	412860440	19780	19780	19780	19780	0
286	20241118	155000	412860440	19780	19780	19780	19780	0
287	20241118	154900	412860440	19780	19780	19780	19780	0
288	20241118	154800	412860440	19780	19780	19780	19780	0
289	20241118	154700	412860440	19780	19780	19780	19780	0
290	20241118	154600	412860440	19780	19780	19780	19780	0
291	20241118	154500	412860440	19780	19780	19780	19780	0
292	20241118	154400	412860440	19780	19780	19780	19780	0
293	20241118	154300	412860440	19780	19780	19780	19780	0
294	20241118	154200	412860440	19780	19780	19780	19780	0
295	20241118	154100	412860440	19780	19780	19780	19780	0
296	20241118	154000	412860440	19780	19780	19780	19780	0
297	20241118	153900	412860440	19780	19780	19780	19780	0
298	20241118	153800	412860440	19780	19780	19780	19780	0
299	20241118	153700	412860440	19780	19780	19780	19780	0
300	20241118	153600	412860440	19780	19780	19780	19780	0
301	20241118	153500	412860440	19780	19780	19780	19780	0
302	20241118	153400	412860440	19780	19780	19780	19780	1070
303	20241118	153300	412860440	19780	19780	19780	19780	0
304	20241118	153200	412860440	19780	19780	19780	19780	0
305	20241118	153100	412860440	19780	19780	19780	19780	0
306	20241118	153000	412860440	19780	19780	19780	19780	1070
307	20241118	152900	391695840	19780	19780	19780	19780	0
308	20241118	152800	391695840	19780	19780	19780	19780	0
309	20241118	152700	391695840	19780	19780	19780	19780	0
310	20241118	152600	391695840	19780	19780	19780	19780	0
311	20241118	152500	391695840	19780	19780	19780	19780	0
312	20241118	152400	391695840	19780	19780	19780	19780	0
313	20241118	152300	391695840	19780	19780	19780	19780	0
314	20241118	152200	391695840	19780	19780	19780	19780	0
315	20241118	152100	391695840	19780	19780	19780	19780	0
316	20241118	152000	391695840	19780	19780	19780	19780	0
317	20241118	151900	391695840	19780	19790	19790	19780	132
318	20241118	151800	389083920	19790	19790	19790	19780	20
319	20241118	151700	388688190	19780	19790	19790	19780	32
320	20241118	151600	388055000	19790	19790	19790	19790	4
321	20241118	151500	387975840	19790	19780	19790	19780	26
322	20241118	151400	387461490	19790	19790	19790	19790	113
323	20241118	151300	385225220	19790	19780	19790	19780	21
324	20241118	151200	384809810	19790	19790	19790	19790	21
325	20241118	151100	384394220	19780	19800	19800	19780	71
326	20241118	151000	382989130	19800	19780	19800	19780	22
327	20241118	150900	382553910	19790	19790	19800	19780	88
328	20241118	150800	380812690	19790	19790	19800	19790	25
329	20241118	150700	380317910	19800	19790	19800	19780	30
330	20241118	150600	379724260	19790	19790	19800	19790	36
331	20241118	150500	379011780	19790	19770	19790	19770	127
332	20241118	150400	376500320	19760	19760	19770	19760	51
333	20241118	150300	375492510	19760	19770	19770	19760	38
334	20241118	150200	374741400	19780	19760	19780	19760	25
335	20241118	150100	374247200	19760	19780	19780	19760	49
336	20241118	150000	373278340	19790	19800	19810	19770	37
337	20241118	145900	372546080	19790	19780	19790	19780	41
338	20241118	145800	371734710	19790	19770	19790	19760	447
339	20241118	145700	362890770	19770	19760	19770	19760	17
340	20241118	145600	362554820	19760	19770	19770	19760	40
341	20241118	145500	361764370	19770	19770	19770	19760	112
342	20241118	145400	359550980	19770	19770	19770	19770	22
343	20241118	145300	359116040	19790	19790	19790	19770	37
344	20241118	145200	358384340	19780	19780	19780	19780	21
345	20241118	145100	357968960	19760	19780	19790	19760	60
346	20241118	145000	356782690	19780	19760	19780	19760	65
347	20241118	144900	355497870	19780	19790	19790	19780	15
348	20241118	144800	355201120	19790	19760	19790	19760	102
349	20241118	144700	353184360	19770	19770	19780	19770	31
350	20241118	144600	352571460	19780	19780	19780	19770	41
351	20241118	144500	351760580	19780	19770	19780	19770	49
352	20241118	144400	350791720	19760	19790	19790	19760	31
353	20241118	144300	350178680	19780	19770	19780	19760	75
354	20241118	144200	348695560	19770	19780	19780	19770	13
355	20241118	144100	348438520	19770	19780	19780	19770	84
356	20241118	144000	346777760	19780	19790	19790	19780	9
357	20241118	143900	346599690	19780	19770	19780	19770	44
358	20241118	143800	345729690	19780	19780	19780	19780	21
359	20241118	143700	345314310	19770	19780	19780	19770	96
360	20241118	143600	343415640	19780	19780	19790	19780	24
361	20241118	143500	342940900	19780	19790	19790	19780	24
362	20241118	143400	342466150	19780	19770	19780	19770	28
363	20241118	143300	341912540	19770	19780	19790	19770	81
364	20241118	143200	340311070	19780	19780	19780	19770	26
365	20241118	143100	339796950	19770	19770	19770	19770	9
366	20241118	143000	339619020	19770	19790	19790	19770	73
367	20241118	142900	338175470	19790	19770	19790	19770	55
368	20241118	142800	337087780	19780	19780	19780	19780	19
369	20241118	142700	336711960	19770	19790	19790	19770	79
370	20241118	142600	335150030	19780	19790	19790	19780	24
371	20241118	142500	334675270	19760	19780	19780	19760	60
372	20241118	142400	333489180	19780	19780	19780	19780	9
373	20241118	142300	333311160	19760	19780	19780	19750	49
374	20241118	142200	332342840	19790	19770	19800	19770	69
375	20241118	142100	330977330	19780	19780	19780	19780	80
376	20241118	142000	329394930	19770	19760	19770	19750	154
377	20241118	141900	326351810	19750	19760	19760	19750	57
378	20241118	141800	325226000	19760	19750	19760	19750	21
379	20241118	141700	324811190	19760	19760	19760	19760	5
380	20241118	141600	324712390	19750	19760	19770	19750	60
381	20241118	141500	323527110	19760	19770	19770	19760	40
382	20241118	141400	322736670	19760	19760	19770	19760	43
383	20241118	141300	321886980	19770	19760	19770	19760	27
384	20241118	141200	321353350	19760	19780	19780	19760	113
385	20241118	141100	319119510	19780	19770	19780	19770	57
386	20241118	141000	317992550	19780	19780	19780	19780	5
387	20241118	140900	317893650	19770	19790	19790	19770	21
388	20241118	140800	317478360	19780	19780	19790	19770	46
389	20241118	140700	316568460	19790	19790	19790	19790	10
390	20241118	140600	316370560	19790	19790	19800	19780	66
391	20241118	140500	315064540	19790	19800	19800	19790	34
392	20241118	140400	314391630	19800	19800	19800	19790	37
393	20241118	140300	313659180	19800	19800	19800	19800	3
394	20241118	140200	313599780	19790	19780	19790	19780	59
395	20241118	140100	312432650	19780	19770	19780	19770	140
396	20241118	140000	309663610	19780	19770	19780	19770	51
397	20241118	135900	308655260	19780	19770	19780	19770	70
398	20241118	135800	307271320	19770	19780	19780	19770	26
399	20241118	135700	306757260	19780	19780	19780	19770	95
400	20241118	135600	304878890	19780	19780	19790	19780	47
401	20241118	135500	303949200	19780	19770	19780	19770	200
402	20241118	135400	299993790	19780	19770	19780	19770	112
403	20241118	135300	297779010	19780	19780	19780	19770	53
404	20241118	135200	296731110	19780	19770	19780	19770	72
405	20241118	135100	295307620	19770	19790	19790	19770	33
406	20241118	135000	294654990	19790	19790	19790	19780	63
407	20241118	134900	293408440	19790	19790	19800	19790	67
408	20241118	134800	292082480	19790	19800	19800	19790	50
409	20241118	134700	291092900	19800	19790	19800	19790	80
410	20241118	134600	289509660	19800	19800	19800	19790	44
411	20241118	134500	288638810	19800	19800	19800	19790	85
412	20241118	134400	286955970	19800	19800	19810	19800	59
413	20241118	134300	285787620	19810	19800	19810	19800	66
414	20241118	134200	284480720	19800	19800	19810	19800	35
415	20241118	134100	283787700	19800	19810	19810	19800	49
416	20241118	134000	282817430	19800	19800	19810	19800	77
417	20241118	133900	281292790	19800	19810	19810	19800	29
418	20241118	133800	280718520	19800	19800	19810	19800	60
419	20241118	133700	279530500	19810	19810	19820	19810	149
420	20241118	133600	276578600	19810	19800	19810	19800	49
421	20241118	133500	275608290	19810	19810	19810	19800	75
422	20241118	133400	274123120	19800	19800	19810	19800	71
423	20241118	133300	272717250	19800	19810	19810	19800	82
424	20241118	133200	271093020	19800	19810	19810	19800	64
425	20241118	133100	269825590	19800	19800	19810	19800	101
426	20241118	133000	267825760	19800	19800	19800	19800	42
427	20241118	132900	266994160	19810	19810	19820	19800	64
428	20241118	132800	265726390	19820	19810	19820	19810	26
429	20241118	132700	265211170	19820	19780	19830	19780	260
430	20241118	132600	260061380	19780	19780	19780	19770	57
431	20241118	132500	258934050	19780	19760	19780	19760	284
432	20241118	132400	253319030	19760	19760	19770	19760	119
433	20241118	132300	250967570	19760	19760	19760	19760	85
434	20241118	132200	249287970	19760	19760	19760	19750	65
435	20241118	132100	248003670	19760	19760	19760	19760	92
436	20241118	132000	246185750	19760	19760	19770	19760	51
437	20241118	131900	245177900	19760	19770	19770	19760	56
438	20241118	131800	244071300	19760	19760	19770	19760	83
439	20241118	131700	242431150	19770	19770	19780	19770	189
440	20241118	131600	238694610	19780	19800	19810	19780	527
441	20241118	131500	228264210	19800	19800	19810	19800	73
442	20241118	131400	226818780	19810	19800	19810	19800	85
443	20241118	131300	225135630	19810	19800	19810	19800	32
444	20241118	131200	224501930	19800	19810	19810	19800	68
445	20241118	131100	223155340	19800	19800	19810	19800	56
446	20241118	131000	222046480	19800	19800	19810	19800	90
447	20241118	130900	220264320	19810	19800	19810	19800	41
448	20241118	130800	219452430	19800	19800	19810	19800	68
449	20241118	130700	218105850	19800	19800	19800	19800	68
450	20241118	130600	216759450	19810	19810	19810	19800	52
451	20241118	130500	215729550	19800	19810	19810	19800	123
452	20241118	130400	213293680	19800	19800	19810	19800	47
453	20241118	130300	212363000	19800	19810	19810	19800	76
454	20241118	130200	210858020	19810	19800	19810	19800	40
455	20241118	130100	210065940	19800	19810	19810	19800	121
456	20241118	130000	207669160	19800	19800	19800	19800	30
457	20241118	125900	207075160	19810	19800	19810	19800	48
458	20241118	125800	206124540	19810	19800	19810	19800	46
459	20241118	125700	205213590	19810	19810	19810	19810	38
460	20241118	125600	204460810	19800	19810	19810	19800	49
461	20241118	125500	203490590	19810	19800	19810	19800	37
462	20241118	125400	202757930	19810	19820	19820	19810	126
463	20241118	125300	200261830	19810	19810	19810	19810	47
464	20241118	125200	199330760	19820	19810	19820	19810	15
465	20241118	125100	199033520	19810	19810	19810	19810	30
466	20241118	125000	198439220	19820	19820	19820	19810	24
467	20241118	124900	197963690	19810	19820	19820	19810	51
468	20241118	124800	196953220	19820	19810	19820	19810	18
469	20241118	124700	196596560	19810	19810	19820	19810	37
470	20241118	124600	195863550	19810	19810	19820	19810	45
471	20241118	124500	194971950	19820	19810	19820	19810	31
472	20241118	124400	194357750	19810	19810	19810	19810	10
473	20241118	124300	194159650	19820	19820	19820	19820	10
474	20241118	124200	193961450	19810	19820	19820	19810	71
475	20241118	124100	192554750	19820	19810	19820	19810	18
476	20241118	124000	192198090	19820	19820	19820	19810	11
477	20241118	123900	191980130	19810	19820	19820	19810	121
478	20241118	123800	189582360	19820	19810	19820	19810	28
479	20241118	123700	189027460	19810	19810	19810	19810	26
480	20241118	123600	188512400	19820	19810	19820	19810	38
481	20241118	123500	187759520	19810	19820	19820	19810	28
482	20241118	123400	187204810	19820	19810	19820	19810	17
483	20241118	123300	186867970	19810	19820	19820	19810	24
484	20241118	123200	186392490	19810	19820	19820	19810	37
485	20241118	123100	185659450	19820	19810	19820	19810	26
486	20241118	123000	185144380	19810	19820	19820	19810	11
487	20241118	122900	184926460	19820	19810	19820	19810	21
488	20241118	122800	184510340	19820	19820	19820	19820	37
489	20241118	122700	183777000	19830	19810	19830	19810	30
490	20241118	122600	183182480	19820	19820	19820	19810	126
491	20241118	122500	180685370	19820	19820	19820	19810	73
492	20241118	122400	179239010	19820	19810	19820	19810	26
493	20241118	122300	178723750	19810	19810	19810	19810	10
494	20241118	122200	178525650	19810	19820	19820	19810	50
495	20241118	122100	177534870	19820	19820	19820	19820	6
496	20241118	122000	177415950	19830	19810	19830	19810	33
497	20241118	121900	176762140	19810	19820	19820	19810	36
498	20241118	121800	176048670	19810	19820	19820	19810	51
499	20241118	121700	175038150	19820	19820	19830	19820	40
500	20241118	121600	174245120	19820	19830	19830	19820	114
501	20241118	121500	171984600	19830	19810	19830	19810	69
502	20241118	121400	170617110	19810	19820	19820	19810	48
503	20241118	121300	169665810	19830	19820	19830	19820	20
504	20241118	121200	169269310	19830	19830	19830	19820	23
505	20241118	121100	168813270	19820	19820	19820	19810	93
506	20241118	121000	166970310	19830	19810	19830	19810	41
507	20241118	120900	166157540	19810	19820	19820	19810	85
508	20241118	120800	164472940	19810	19810	19820	19810	69
509	20241118	120700	163105850	19810	19810	19810	19810	6
510	20241118	120600	162986990	19820	19820	19820	19810	80
511	20241118	120500	161401830	19810	19810	19810	19810	5
512	20241118	120400	161302780	19820	19820	19820	19810	41
513	20241118	120300	160490460	19810	19810	19820	19810	27
514	20241118	120200	159955570	19810	19830	19830	19810	89
515	20241118	120100	158191750	19830	19820	19830	19820	78
516	20241118	120000	156645540	19820	19820	19830	19820	34
517	20241118	115900	155971510	19830	19830	19830	19820	23
518	20241118	115800	155515540	19820	19820	19820	19820	5
519	20241118	115700	155416440	19830	19830	19840	19830	115
520	20241118	115600	153135260	19820	19820	19830	19820	39
521	20241118	115500	152362060	19820	19820	19830	19820	65
522	20241118	115400	151073610	19830	19820	19830	19820	40
523	20241118	115300	150280710	19820	19830	19830	19820	23
524	20241118	115200	149824680	19830	19820	19830	19820	37
525	20241118	115100	149091250	19820	19820	19820	19820	7
526	20241118	115000	148952510	19820	19830	19830	19820	122
527	20241118	114900	146533550	19820	19830	19830	19820	31
528	20241118	114800	145919110	19820	19820	19820	19820	1
529	20241118	114700	145899290	19830	19830	19830	19820	70
530	20241118	114600	144511490	19820	19820	19820	19820	26
531	20241118	114500	143996170	19830	19830	19830	19820	31
532	20241118	114400	143381540	19830	19820	19830	19820	20
533	20241118	114300	142985000	19820	19830	19830	19820	54
534	20241118	114200	141914600	19830	19820	19830	19820	50
535	20241118	114100	140923250	19830	19830	19830	19820	27
536	20241118	114000	140388010	19830	19820	19830	19820	111
537	20241118	113900	138187230	19820	19820	19820	19820	18
538	20241118	113800	137830470	19830	19820	19830	19820	35
539	20241118	113700	137136670	19830	19820	19830	19820	22
540	20241118	113600	136700470	19820	19820	19830	19820	64
541	20241118	113500	135431740	19820	19820	19830	19820	49
542	20241118	113400	134460410	19830	19830	19830	19830	13
543	20241118	113300	134202620	19820	19830	19830	19820	33
544	20241118	113200	133548530	19820	19820	19820	19820	20
545	20241118	113100	133152130	19830	19830	19830	19820	19
546	20241118	113000	132775460	19820	19820	19830	19820	58
547	20241118	112900	131625780	19830	19830	19840	19830	52
548	20241118	112800	130594390	19840	19830	19840	19830	29
549	20241118	112700	130019180	19840	19840	19840	19830	22
550	20241118	112600	129582820	19830	19830	19830	19820	116
551	20241118	112500	127282890	19820	19820	19820	19820	6
552	20241118	112400	127163970	19830	19840	19840	19820	50
553	20241118	112300	126172400	19840	19840	19850	19840	27
554	20241118	112200	125636710	19840	19850	19850	19840	49
555	20241118	112100	124664160	19840	19840	19840	19840	27
556	20241118	112000	124128480	19850	19850	19850	19850	54
557	20241118	111900	123056580	19840	19850	19850	19840	36
558	20241118	111800	122342280	19840	19850	19850	19840	27
559	20241118	111700	121806590	19850	19850	19850	19840	19
560	20241118	111600	121429550	19850	19840	19850	19840	55
561	20241118	111500	120338280	19850	19840	19850	19840	300
562	20241118	111400	114386040	19830	19830	19830	19830	15
563	20241118	111300	114088590	19830	19830	19840	19830	49
564	20241118	111200	113116840	19830	19830	19830	19830	30
565	20241118	111100	112521940	19840	19830	19840	19830	10
566	20241118	111000	112323600	19840	19830	19840	19830	67
567	20241118	110900	110994740	19830	19830	19830	19830	36
568	20241118	110800	110280860	19840	19850	19850	19840	15
569	20241118	110700	109983160	19840	19850	19850	19840	41
570	20241118	110600	109169640	19860	19860	19860	19860	29
571	20241118	110500	108593700	19860	19850	19860	19850	60
572	20241118	110400	107402550	19860	19850	19860	19850	8
573	20241118	110300	107243720	19860	19860	19860	19850	50
574	20241118	110200	106250820	19850	19850	19860	19850	68
575	20241118	110100	104900860	19860	19860	19860	19860	11
576	20241118	110000	104682400	19860	19860	19860	19850	61
577	20241118	105900	103471100	19860	19860	19860	19850	25
578	20241118	105800	102974760	19850	19850	19850	19850	30
579	20241118	105700	102379260	19850	19860	19860	19850	11
580	20241118	105600	102160850	19860	19860	19860	19850	293
581	20241118	105500	96344510	19850	19860	19860	19850	38
582	20241118	105400	95590200	19860	19860	19860	19860	61
583	20241118	105300	94378740	19850	19850	19850	19850	31
584	20241118	105200	93763390	19860	19860	19860	19860	15
585	20241118	105100	93465490	19850	19840	19850	19830	102
586	20241118	105000	91441540	19840	19840	19840	19840	81
587	20241118	104900	89834500	19830	19840	19840	19830	12
588	20241118	104800	89596520	19840	19830	19840	19830	125
589	20241118	104700	87117260	19840	19840	19840	19840	23
590	20241118	104600	86660940	19830	19830	19830	19830	17
591	20241118	104500	86323830	19840	19840	19840	19830	67
592	20241118	104400	84994730	19830	19840	19840	19830	45
593	20241118	104300	84102220	19840	19840	19850	19840	20
594	20241118	104200	83705380	19840	19850	19850	19840	69
595	20241118	104100	82335880	19860	19880	19880	19860	60
596	20241118	104000	81144100	19890	19890	19890	19880	152
597	20241118	103900	78122200	19890	19890	19890	19890	17
598	20241118	103800	77784070	19890	19890	19900	19890	31
599	20241118	103700	77167380	19890	19890	19900	19890	41
600	20241118	103600	76351750	19890	19880	19900	19880	78
601	20241118	103500	74800420	19880	19930	19930	19880	1112
602	20241118	103400	52675030	19940	19940	19940	19920	58
603	20241118	103300	51518910	19950	19950	19950	19950	7
604	20241118	103200	51379260	19950	19940	19950	19940	7
605	20241118	103100	51239670	19950	19950	19950	19950	23
606	20241118	103000	50780820	19940	19940	19940	19940	0
607	20241118	102900	50780820	19940	19930	19940	19930	69
608	20241118	102800	49405560	19920	19920	19920	19920	37
609	20241118	102700	48668520	19930	19930	19930	19930	0
610	20241118	102600	48668520	19930	19930	19930	19930	7
611	20241118	102500	48529010	19930	19930	19930	19930	0
612	20241118	102400	48529010	19930	19930	19930	19930	10
613	20241118	102300	48329710	19920	19920	19920	19920	0
614	20241118	102200	48329710	19920	19900	19930	19900	55
615	20241118	102100	47234030	19890	19890	19890	19890	18
616	20241118	102000	46876010	19900	19900	19900	19900	3
617	20241118	101900	46816310	19900	19900	19900	19890	45
618	20241118	101800	45920990	19900	19900	19900	19900	2
619	20241118	101700	45881190	19900	19900	19900	19890	28
620	20241118	101600	45324170	19890	19890	19890	19890	20
621	20241118	101500	44926370	19890	19890	19890	19890	8
622	20241118	101400	44767250	19880	19890	19890	19880	50
623	20241118	101300	43772930	19890	19890	19890	19890	2
624	20241118	101200	43733150	19890	19900	19900	19890	20
625	20241118	101100	43335330	19900	19910	19910	19900	226
626	20241118	101000	38837740	19910	19910	19910	19910	0
627	20241118	100900	38837740	19910	19910	19910	19910	96
628	20241118	100800	36926380	19920	19920	19920	19920	28
629	20241118	100700	36368620	19910	19920	19920	19910	29
630	20241118	100600	35791120	19920	19920	19920	19920	10
631	20241118	100500	35591920	19930	19930	19930	19930	6
632	20241118	100400	35472340	19920	19920	19920	19910	78
633	20241118	100300	33918760	19920	19930	19930	19920	9
634	20241118	100200	33739470	19930	19930	19930	19930	2
635	20241118	100100	33699610	19940	19940	19940	19930	8
636	20241118	100000	33540130	19950	19950	19950	19940	29
637	20241118	095900	32961710	19950	19960	19960	19950	8
638	20241118	095800	32802050	19950	19950	19950	19950	0
639	20241118	095700	32802050	19950	19960	19960	19950	23
640	20241118	095600	32343050	19970	19970	19970	19960	183
641	20241118	095500	28688550	19970	19970	19970	19970	0
642	20241118	095400	28688550	19970	19980	19980	19970	37
643	20241118	095300	27949590	19980	19980	19980	19980	0
644	20241118	095200	27949590	19980	19980	19980	19980	21
645	20241118	095100	27530010	19980	19970	19980	19970	47
646	20241118	095000	26591130	19980	19980	19980	19980	0
647	20241118	094900	26591130	19980	19980	19980	19980	13
648	20241118	094800	26331390	19980	19980	19980	19980	2
649	20241118	094700	26291430	19980	19980	19990	19980	68
650	20241118	094600	24932730	19990	19990	19990	19990	21
651	20241118	094500	24512940	19990	19990	19990	19990	0
652	20241118	094400	24512940	19990	20000	20000	19990	240
653	20241118	094300	19713040	20050	20050	20050	20050	1
654	20241118	094200	19692990	20050	20050	20050	20050	6
655	20241118	094100	19572690	20050	20050	20050	20050	3
656	20241118	094000	19512540	20050	20050	20050	20050	61
657	20241118	093900	18289490	20050	20050	20050	20050	3
658	20241118	093800	18229340	20050	20050	20050	20050	17
659	20241118	093700	17888490	20000	20000	20000	20000	0
660	20241118	093600	17888490	20000	20000	20000	20000	2
661	20241118	093500	17848490	20050	20050	20050	20050	6
662	20241118	093400	17728190	20050	20050	20050	20050	19
663	20241118	093300	17347240	20050	20050	20050	20050	6
664	20241118	093200	17226940	20050	20050	20050	20000	6
665	20241118	093100	17106740	20050	20050	20050	20050	9
666	20241118	093000	16926290	20050	20050	20050	20050	0
667	20241118	092900	16926290	20050	20050	20050	20050	0
668	20241118	092800	16926290	20050	20050	20050	20050	37
669	20241118	092700	16184440	20050	20050	20050	20050	1
670	20241118	092600	16164390	20050	20050	20050	20050	4
671	20241118	092500	16084190	20050	20050	20050	20050	0
672	20241118	092400	16084190	20050	20050	20050	20050	23
673	20241118	092300	15623040	20050	20050	20050	20050	1
674	20241118	092200	15602990	20050	20050	20050	20050	0
675	20241118	092100	15602990	20050	20050	20050	20050	64
676	20241118	092000	14319790	20000	20000	20000	20000	17
677	20241118	091900	13979790	20000	20050	20050	20000	7
678	20241118	091800	13839490	20000	20050	20050	20000	187
679	20241118	091700	10095190	20000	19990	20000	19990	235
680	20241118	091600	5395290	19960	19960	19960	19960	1
681	20241118	091500	5375330	19990	19990	19990	19990	13
682	20241118	091400	5115460	19950	19970	19970	19950	20
683	20241118	091300	4716080	19970	19970	19970	19970	10
684	20241118	091200	4516380	19970	19970	19970	19970	6
685	20241118	091100	4396560	19830	19830	19830	19830	0
686	20241118	091000	4396560	19830	19830	19830	19830	1
687	20241118	090900	4376730	19780	19970	19970	19780	58
688	20241118	090800	3228760	19970	19970	19970	19970	9
689	20241118	090700	3049030	19970	19970	19970	19970	2
690	20241118	090600	3009090	19990	20000	20000	19770	39
691	20241118	090500	2235290	20000	19970	20000	19970	9
692	20241118	090400	2055380	19970	19970	19970	19970	1
693	20241118	090300	2035410	19790	19790	19790	19790	0
694	20241118	090200	2035410	19790	19790	19790	19790	1
695	20241118	090100	2015620	19770	19770	19770	19770	10
696	20241118	090000	1817920	19760	19760	19760	19760	92