KissMeData/356860/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211500	569007300	12240	12240	12240	12240	929
3	20241120	211400	569007300	12240	12240	12240	12240	0
4	20241120	211300	569007300	12240	12240	12240	12240	0
5	20241120	211200	569007300	12240	12240	12240	12240	0
6	20241120	211100	569007300	12240	12240	12240	12240	0
7	20241120	211000	569007300	12240	12240	12240	12240	0
8	20241120	210900	569007300	12240	12240	12240	12240	0
9	20241120	210800	569007300	12240	12240	12240	12240	0
10	20241120	210700	569007300	12240	12240	12240	12240	0
11	20241120	210600	569007300	12240	12240	12240	12240	0
12	20241120	210500	569007300	12240	12240	12240	12240	0
13	20241120	210400	569007300	12240	12240	12240	12240	0
14	20241120	210300	569007300	12240	12240	12240	12240	0
15	20241120	210200	569007300	12240	12240	12240	12240	0
16	20241120	210100	569007300	12240	12240	12240	12240	0
17	20241120	210000	569007300	12240	12240	12240	12240	0
18	20241120	205900	569007300	12240	12240	12240	12240	0
19	20241120	205800	569007300	12240	12240	12240	12240	0
20	20241120	205700	569007300	12240	12240	12240	12240	0
21	20241120	205600	569007300	12240	12240	12240	12240	0
22	20241120	205500	569007300	12240	12240	12240	12240	0
23	20241120	205400	569007300	12240	12240	12240	12240	0
24	20241120	205300	569007300	12240	12240	12240	12240	0
25	20241120	205200	569007300	12240	12240	12240	12240	0
26	20241120	205100	569007300	12240	12240	12240	12240	0
27	20241120	205000	569007300	12240	12240	12240	12240	0
28	20241120	204900	569007300	12240	12240	12240	12240	0
29	20241120	204800	569007300	12240	12240	12240	12240	0
30	20241120	204700	569007300	12240	12240	12240	12240	0
31	20241120	204600	569007300	12240	12240	12240	12240	0
32	20241120	204500	569007300	12240	12240	12240	12240	929
33	20241120	204400	569007300	12240	12240	12240	12240	0
34	20241120	204300	569007300	12240	12240	12240	12240	0
35	20241120	204200	569007300	12240	12240	12240	12240	0
36	20241120	204100	569007300	12240	12240	12240	12240	0
37	20241120	204000	569007300	12240	12240	12240	12240	0
38	20241120	203900	569007300	12240	12240	12240	12240	0
39	20241120	203800	569007300	12240	12240	12240	12240	0
40	20241120	203700	569007300	12240	12240	12240	12240	0
41	20241120	203600	569007300	12240	12240	12240	12240	0
42	20241120	203500	569007300	12240	12240	12240	12240	0
43	20241120	203400	569007300	12240	12240	12240	12240	0
44	20241120	203300	569007300	12240	12240	12240	12240	0
45	20241120	203200	569007300	12240	12240	12240	12240	0
46	20241120	203100	569007300	12240	12240	12240	12240	0
47	20241120	203000	569007300	12240	12240	12240	12240	0
48	20241120	202900	569007300	12240	12240	12240	12240	0
49	20241120	202800	569007300	12240	12240	12240	12240	0
50	20241120	202700	569007300	12240	12240	12240	12240	0
51	20241120	202600	569007300	12240	12240	12240	12240	0
52	20241120	202500	569007300	12240	12240	12240	12240	0
53	20241120	202400	569007300	12240	12240	12240	12240	0
54	20241120	202300	569007300	12240	12240	12240	12240	0
55	20241120	202200	569007300	12240	12240	12240	12240	0
56	20241120	202100	569007300	12240	12240	12240	12240	0
57	20241120	202000	569007300	12240	12240	12240	12240	0
58	20241120	201900	569007300	12240	12240	12240	12240	0
59	20241120	201800	569007300	12240	12240	12240	12240	0
60	20241120	201700	569007300	12240	12240	12240	12240	0
61	20241120	201600	569007300	12240	12240	12240	12240	0
62	20241120	201500	569007300	12240	12240	12240	12240	929
63	20241120	201400	569007300	12240	12240	12240	12240	0
64	20241120	201300	569007300	12240	12240	12240	12240	0
65	20241120	201200	569007300	12240	12240	12240	12240	0
66	20241120	201100	569007300	12240	12240	12240	12240	0
67	20241120	201000	569007300	12240	12240	12240	12240	0
68	20241120	200900	569007300	12240	12240	12240	12240	0
69	20241120	200800	569007300	12240	12240	12240	12240	0
70	20241120	200700	569007300	12240	12240	12240	12240	0
71	20241120	200600	569007300	12240	12240	12240	12240	0
72	20241120	200500	569007300	12240	12240	12240	12240	0
73	20241120	200400	569007300	12240	12240	12240	12240	0
74	20241120	200300	569007300	12240	12240	12240	12240	0
75	20241120	200200	569007300	12240	12240	12240	12240	0
76	20241120	200100	569007300	12240	12240	12240	12240	0
77	20241120	200000	569007300	12240	12240	12240	12240	0
78	20241120	195900	569007300	12240	12240	12240	12240	0
79	20241120	195800	569007300	12240	12240	12240	12240	0
80	20241120	195700	569007300	12240	12240	12240	12240	0
81	20241120	195600	569007300	12240	12240	12240	12240	0
82	20241120	195500	569007300	12240	12240	12240	12240	0
83	20241120	195400	569007300	12240	12240	12240	12240	0
84	20241120	195300	569007300	12240	12240	12240	12240	0
85	20241120	195200	569007300	12240	12240	12240	12240	0
86	20241120	195100	569007300	12240	12240	12240	12240	0
87	20241120	195000	569007300	12240	12240	12240	12240	0
88	20241120	194900	569007300	12240	12240	12240	12240	0
89	20241120	194800	569007300	12240	12240	12240	12240	0
90	20241120	194700	569007300	12240	12240	12240	12240	0
91	20241120	194600	569007300	12240	12240	12240	12240	0
92	20241120	194500	569007300	12240	12240	12240	12240	929
93	20241120	194400	569007300	12240	12240	12240	12240	0
94	20241120	194300	569007300	12240	12240	12240	12240	0
95	20241120	194200	569007300	12240	12240	12240	12240	0
96	20241120	194100	569007300	12240	12240	12240	12240	0
97	20241120	194000	569007300	12240	12240	12240	12240	0
98	20241120	193900	569007300	12240	12240	12240	12240	0
99	20241120	193800	569007300	12240	12240	12240	12240	0
100	20241120	193700	569007300	12240	12240	12240	12240	0
101	20241120	193600	569007300	12240	12240	12240	12240	0
102	20241120	193500	569007300	12240	12240	12240	12240	0
103	20241120	193400	569007300	12240	12240	12240	12240	0
104	20241120	193300	569007300	12240	12240	12240	12240	0
105	20241120	193200	569007300	12240	12240	12240	12240	0
106	20241120	193100	569007300	12240	12240	12240	12240	0
107	20241120	193000	569007300	12240	12240	12240	12240	0
108	20241120	192900	569007300	12240	12240	12240	12240	0
109	20241120	192800	569007300	12240	12240	12240	12240	0
110	20241120	192700	569007300	12240	12240	12240	12240	0
111	20241120	192600	569007300	12240	12240	12240	12240	0
112	20241120	192500	569007300	12240	12240	12240	12240	0
113	20241120	192400	569007300	12240	12240	12240	12240	0
114	20241120	192300	569007300	12240	12240	12240	12240	0
115	20241120	192200	569007300	12240	12240	12240	12240	0
116	20241120	192100	569007300	12240	12240	12240	12240	0
117	20241120	192000	569007300	12240	12240	12240	12240	0
118	20241120	191900	569007300	12240	12240	12240	12240	0
119	20241120	191800	569007300	12240	12240	12240	12240	0
120	20241120	191700	569007300	12240	12240	12240	12240	0
121	20241120	191600	569007300	12240	12240	12240	12240	0
122	20241120	191500	569007300	12240	12240	12240	12240	929
123	20241120	191400	569007300	12240	12240	12240	12240	0
124	20241120	191300	569007300	12240	12240	12240	12240	0
125	20241120	191200	569007300	12240	12240	12240	12240	0
126	20241120	191100	569007300	12240	12240	12240	12240	0
127	20241120	191000	569007300	12240	12240	12240	12240	0
128	20241120	190900	569007300	12240	12240	12240	12240	0
129	20241120	190800	569007300	12240	12240	12240	12240	0
130	20241120	190700	569007300	12240	12240	12240	12240	0
131	20241120	190600	569007300	12240	12240	12240	12240	0
132	20241120	190500	569007300	12240	12240	12240	12240	0
133	20241120	190400	569007300	12240	12240	12240	12240	0
134	20241120	190300	569007300	12240	12240	12240	12240	0
135	20241120	190200	569007300	12240	12240	12240	12240	0
136	20241120	190100	569007300	12240	12240	12240	12240	0
137	20241120	190000	569007300	12240	12240	12240	12240	0
138	20241120	185900	569007300	12240	12240	12240	12240	0
139	20241120	185800	569007300	12240	12240	12240	12240	0
140	20241120	185700	569007300	12240	12240	12240	12240	0
141	20241120	185600	569007300	12240	12240	12240	12240	0
142	20241120	185500	569007300	12240	12240	12240	12240	0
143	20241120	185400	569007300	12240	12240	12240	12240	0
144	20241120	185300	569007300	12240	12240	12240	12240	0
145	20241120	185200	569007300	12240	12240	12240	12240	0
146	20241120	185100	569007300	12240	12240	12240	12240	0
147	20241120	185000	569007300	12240	12240	12240	12240	0
148	20241120	184900	569007300	12240	12240	12240	12240	0
149	20241120	184800	569007300	12240	12240	12240	12240	0
150	20241120	184700	569007300	12240	12240	12240	12240	0
151	20241120	184600	569007300	12240	12240	12240	12240	0
152	20241120	184500	569007300	12240	12240	12240	12240	929
153	20241120	184400	569007300	12240	12240	12240	12240	0
154	20241120	184300	569007300	12240	12240	12240	12240	0
155	20241120	184200	569007300	12240	12240	12240	12240	0
156	20241120	184100	569007300	12240	12240	12240	12240	0
157	20241120	184000	569007300	12240	12240	12240	12240	0
158	20241120	183900	569007300	12240	12240	12240	12240	0
159	20241120	183800	569007300	12240	12240	12240	12240	0
160	20241120	183700	569007300	12240	12240	12240	12240	0
161	20241120	183600	569007300	12240	12240	12240	12240	0
162	20241120	183500	569007300	12240	12240	12240	12240	0
163	20241120	183400	569007300	12240	12240	12240	12240	0
164	20241120	183300	569007300	12240	12240	12240	12240	0
165	20241120	183200	569007300	12240	12240	12240	12240	0
166	20241120	183100	569007300	12240	12240	12240	12240	0
167	20241120	183000	569007300	12240	12240	12240	12240	0
168	20241120	182900	569007300	12240	12240	12240	12240	0
169	20241120	182800	569007300	12240	12240	12240	12240	0
170	20241120	182700	569007300	12240	12240	12240	12240	0
171	20241120	182600	569007300	12240	12240	12240	12240	0
172	20241120	182500	569007300	12240	12240	12240	12240	0
173	20241120	182400	569007300	12240	12240	12240	12240	0
174	20241120	182300	569007300	12240	12240	12240	12240	0
175	20241120	182200	569007300	12240	12240	12240	12240	0
176	20241120	182100	569007300	12240	12240	12240	12240	0
177	20241120	182000	569007300	12240	12240	12240	12240	0
178	20241120	181900	569007300	12240	12240	12240	12240	0
179	20241120	181800	569007300	12240	12240	12240	12240	0
180	20241120	181700	569007300	12240	12240	12240	12240	0
181	20241120	181600	569007300	12240	12240	12240	12240	0
182	20241120	181500	569007300	12240	12240	12240	12240	929
183	20241120	181400	569007300	12240	12240	12240	12240	0
184	20241120	181300	569007300	12240	12240	12240	12240	0
185	20241120	181200	569007300	12240	12240	12240	12240	0
186	20241120	181100	569007300	12240	12240	12240	12240	0
187	20241120	181000	569007300	12240	12240	12240	12240	0
188	20241120	180900	569007300	12240	12240	12240	12240	0
189	20241120	180800	569007300	12240	12240	12240	12240	0
190	20241120	180700	569007300	12240	12240	12240	12240	0
191	20241120	180600	569007300	12240	12240	12240	12240	0
192	20241120	180500	569007300	12240	12240	12240	12240	0
193	20241120	180400	569007300	12240	12240	12240	12240	0
194	20241120	180300	569007300	12240	12240	12240	12240	0
195	20241120	180200	569007300	12240	12240	12240	12240	0
196	20241120	180100	569007300	12240	12240	12240	12240	0
197	20241120	180000	569007300	12240	12240	12240	12240	0
198	20241120	175900	569007300	12240	12240	12240	12240	0
199	20241120	175800	569007300	12240	12240	12240	12240	0
200	20241120	175700	569007300	12240	12240	12240	12240	0
201	20241120	175600	569007300	12240	12240	12240	12240	0
202	20241120	175500	569007300	12240	12240	12240	12240	0
203	20241120	175400	569007300	12240	12240	12240	12240	0
204	20241120	175300	569007300	12240	12240	12240	12240	0
205	20241120	175200	569007300	12240	12240	12240	12240	0
206	20241120	175100	569007300	12240	12240	12240	12240	0
207	20241120	175000	569007300	12240	12240	12240	12240	0
208	20241120	174900	569007300	12240	12240	12240	12240	0
209	20241120	174800	569007300	12240	12240	12240	12240	0
210	20241120	174700	569007300	12240	12240	12240	12240	0
211	20241120	174600	569007300	12240	12240	12240	12240	0
212	20241120	174500	569007300	12240	12240	12240	12240	929
213	20241120	174400	569007300	12240	12240	12240	12240	0
214	20241120	174300	569007300	12240	12240	12240	12240	0
215	20241120	174200	569007300	12240	12240	12240	12240	0
216	20241120	174100	569007300	12240	12240	12240	12240	0
217	20241120	174000	569007300	12240	12240	12240	12240	0
218	20241120	173900	569007300	12240	12240	12240	12240	0
219	20241120	173800	569007300	12240	12240	12240	12240	0
220	20241120	173700	569007300	12240	12240	12240	12240	0
221	20241120	173600	569007300	12240	12240	12240	12240	0
222	20241120	173500	569007300	12240	12240	12240	12240	0
223	20241120	173400	569007300	12240	12240	12240	12240	0
224	20241120	173300	569007300	12240	12240	12240	12240	0
225	20241120	173200	569007300	12240	12240	12240	12240	0
226	20241120	173100	569007300	12240	12240	12240	12240	0
227	20241120	173000	569007300	12240	12240	12240	12240	0
228	20241120	172900	569007300	12240	12240	12240	12240	0
229	20241120	172800	569007300	12240	12240	12240	12240	0
230	20241120	172700	569007300	12240	12240	12240	12240	0
231	20241120	172600	569007300	12240	12240	12240	12240	0
232	20241120	172500	569007300	12240	12240	12240	12240	0
233	20241120	172400	569007300	12240	12240	12240	12240	0
234	20241120	172300	569007300	12240	12240	12240	12240	0
235	20241120	172200	569007300	12240	12240	12240	12240	0
236	20241120	172100	569007300	12240	12240	12240	12240	0
237	20241120	172000	569007300	12240	12240	12240	12240	0
238	20241120	171900	569007300	12240	12240	12240	12240	0
239	20241120	171800	569007300	12240	12240	12240	12240	0
240	20241120	171700	569007300	12240	12240	12240	12240	0
241	20241120	171600	569007300	12240	12240	12240	12240	0
242	20241120	171500	569007300	12240	12240	12240	12240	929
243	20241120	171400	569007300	12240	12240	12240	12240	0
244	20241120	171300	569007300	12240	12240	12240	12240	0
245	20241120	171200	569007300	12240	12240	12240	12240	0
246	20241120	171100	569007300	12240	12240	12240	12240	0
247	20241120	171000	569007300	12240	12240	12240	12240	0
248	20241120	170900	569007300	12240	12240	12240	12240	0
249	20241120	170800	569007300	12240	12240	12240	12240	0
250	20241120	170700	569007300	12240	12240	12240	12240	0
251	20241120	170600	569007300	12240	12240	12240	12240	0
252	20241120	170500	569007300	12240	12240	12240	12240	0
253	20241120	170400	569007300	12240	12240	12240	12240	0
254	20241120	170300	569007300	12240	12240	12240	12240	0
255	20241120	170200	569007300	12240	12240	12240	12240	0
256	20241120	170100	569007300	12240	12240	12240	12240	0
257	20241120	170000	569007300	12240	12240	12240	12240	0
258	20241120	165900	569007300	12240	12240	12240	12240	0
259	20241120	165800	569007300	12240	12240	12240	12240	0
260	20241120	165700	569007300	12240	12240	12240	12240	0
261	20241120	165600	569007300	12240	12240	12240	12240	0
262	20241120	165500	569007300	12240	12240	12240	12240	0
263	20241120	165400	569007300	12240	12240	12240	12240	0
264	20241120	165300	569007300	12240	12240	12240	12240	0
265	20241120	165200	569007300	12240	12240	12240	12240	0
266	20241120	165100	569007300	12240	12240	12240	12240	0
267	20241120	165000	569007300	12240	12240	12240	12240	0
268	20241120	164900	569007300	12240	12240	12240	12240	0
269	20241120	164800	569007300	12240	12240	12240	12240	0
270	20241120	164700	569007300	12240	12240	12240	12240	0
271	20241120	164600	569007300	12240	12240	12240	12240	0
272	20241120	164500	569007300	12240	12240	12240	12240	929
273	20241120	164400	569007300	12240	12240	12240	12240	0
274	20241120	164300	569007300	12240	12240	12240	12240	0
275	20241120	164200	569007300	12240	12240	12240	12240	0
276	20241120	164100	569007300	12240	12240	12240	12240	0
277	20241120	164000	569007300	12240	12240	12240	12240	0
278	20241120	163900	569007300	12240	12240	12240	12240	0
279	20241120	163800	569007300	12240	12240	12240	12240	0
280	20241120	163700	569007300	12240	12240	12240	12240	0
281	20241120	163600	569007300	12240	12240	12240	12240	0
282	20241120	163500	569007300	12240	12240	12240	12240	0
283	20241120	163400	569007300	12240	12240	12240	12240	0
284	20241120	163300	569007300	12240	12240	12240	12240	0
285	20241120	163200	569007300	12240	12240	12240	12240	0
286	20241120	163100	569007300	12240	12240	12240	12240	0
287	20241120	163000	569007300	12240	12240	12240	12240	0
288	20241120	162900	569007300	12240	12240	12240	12240	0
289	20241120	162800	569007300	12240	12240	12240	12240	0
290	20241120	162700	569007300	12240	12240	12240	12240	0
291	20241120	162600	569007300	12240	12240	12240	12240	0
292	20241120	162500	569007300	12240	12240	12240	12240	0
293	20241120	162400	569007300	12240	12240	12240	12240	0
294	20241120	162300	569007300	12240	12240	12240	12240	0
295	20241120	162200	569007300	12240	12240	12240	12240	0
296	20241120	162100	569007300	12240	12240	12240	12240	0
297	20241120	162000	569007300	12240	12240	12240	12240	0
298	20241120	161900	569007300	12240	12240	12240	12240	0
299	20241120	161800	569007300	12240	12240	12240	12240	0
300	20241120	161700	569007300	12240	12240	12240	12240	0
301	20241120	161600	569007300	12240	12240	12240	12240	0
302	20241120	161500	569007300	12240	12240	12240	12240	929
303	20241120	161400	569007300	12240	12240	12240	12240	0
304	20241120	161300	569007300	12240	12240	12240	12240	0
305	20241120	161200	569007300	12240	12240	12240	12240	0
306	20241120	161100	569007300	12240	12240	12240	12240	0
307	20241120	161000	569007300	12240	12240	12240	12240	0
308	20241120	160900	569007300	12240	12240	12240	12240	0
309	20241120	160800	569007300	12240	12240	12240	12240	0
310	20241120	160700	569007300	12240	12240	12240	12240	0
311	20241120	160600	569007300	12240	12240	12240	12240	0
312	20241120	160500	569007300	12240	12240	12240	12240	0
313	20241120	160400	569007300	12240	12240	12240	12240	0
314	20241120	160300	569007300	12240	12240	12240	12240	0
315	20241120	160200	569007300	12240	12240	12240	12240	0
316	20241120	160100	569007300	12240	12240	12240	12240	0
317	20241120	160000	569007300	12240	12240	12240	12240	0
318	20241120	155900	569007300	12240	12240	12240	12240	0
319	20241120	155800	569007300	12240	12240	12240	12240	0
320	20241120	155700	569007300	12240	12240	12240	12240	0
321	20241120	155600	569007300	12240	12240	12240	12240	0
322	20241120	155500	569007300	12240	12240	12240	12240	0
323	20241120	155400	569007300	12240	12240	12240	12240	0
324	20241120	155300	569007300	12240	12240	12240	12240	0
325	20241120	155200	569007300	12240	12240	12240	12240	0
326	20241120	155100	569007300	12240	12240	12240	12240	0
327	20241120	155000	569007300	12240	12240	12240	12240	0
328	20241120	154900	569007300	12240	12240	12240	12240	0
329	20241120	154800	569007300	12240	12240	12240	12240	0
330	20241120	154700	569007300	12240	12240	12240	12240	0
331	20241120	154600	569007300	12240	12240	12240	12240	0
332	20241120	154500	569007300	12240	12240	12240	12240	929
333	20241120	154400	569007300	12240	12240	12240	12240	0
334	20241120	154300	569007300	12240	12240	12240	12240	0
335	20241120	154200	569007300	12240	12240	12240	12240	0
336	20241120	154100	569007300	12240	12240	12240	12240	0
337	20241120	154000	569007300	12240	12240	12240	12240	0
338	20241120	153900	569007300	12240	12240	12240	12240	0
339	20241120	153800	569007300	12240	12240	12240	12240	0
340	20241120	153700	569007300	12240	12240	12240	12240	0
341	20241120	153600	569007300	12240	12240	12240	12240	0
342	20241120	153500	569007300	12240	12240	12240	12240	0
343	20241120	153400	569007300	12240	12240	12240	12240	0
344	20241120	153300	569007300	12240	12240	12240	12240	0
345	20241120	153200	569007300	12240	12240	12240	12240	0
346	20241120	153100	569007300	12240	12240	12240	12240	0
347	20241120	153000	569007300	12240	12240	12240	12240	929
348	20241120	152900	557636340	12300	12300	12300	12300	0
349	20241120	152800	557636340	12300	12300	12300	12300	0
350	20241120	152700	557636340	12300	12300	12300	12300	0
351	20241120	152600	557636340	12300	12300	12300	12300	0
352	20241120	152500	557636340	12300	12300	12300	12300	0
353	20241120	152400	557636340	12300	12300	12300	12300	0
354	20241120	152300	557636340	12300	12300	12300	12300	0
355	20241120	152200	557636340	12300	12300	12300	12300	0
356	20241120	152100	557636340	12300	12300	12300	12300	0
357	20241120	152000	557636340	12300	12300	12300	12300	0
358	20241120	151900	557636340	12300	12260	12300	12240	131
359	20241120	151800	556030740	12250	12260	12260	12250	209
360	20241120	151700	553470310	12250	12300	12300	12250	5
361	20241120	151600	553408960	12300	12280	12300	12250	141
362	20241120	151500	551681450	12250	12260	12260	12250	66
363	20241120	151400	550872340	12250	12260	12260	12250	28
364	20241120	151300	550529090	12260	12280	12300	12260	92
365	20241120	151200	549401070	12280	12310	12320	12280	58
366	20241120	151100	548687440	12290	12320	12320	12290	107
367	20241120	151000	547370680	12300	12300	12320	12300	57
368	20241120	150900	546669050	12320	12300	12320	12290	64
369	20241120	150800	545881770	12320	12300	12320	12290	146
370	20241120	150700	544086400	12300	12300	12300	12280	23
371	20241120	150600	543803540	12260	12260	12300	12260	68
372	20241120	150500	542969820	12260	12260	12260	12250	506
373	20241120	150400	536766280	12300	12310	12310	12260	86
374	20241120	150300	535708490	12260	12330	12330	12260	49
375	20241120	150200	535105050	12340	12350	12350	12260	133
376	20241120	150100	533462870	12350	12350	12350	12260	82
377	20241120	150000	532450350	12350	12350	12350	12280	45
378	20241120	145900	531894810	12350	12350	12350	12300	111
379	20241120	145800	530527010	12350	12350	12350	12300	95
380	20241120	145700	529354510	12310	12350	12350	12300	105
381	20241120	145600	528060460	12350	12350	12350	12290	240
382	20241120	145500	525107000	12280	12350	12350	12270	251
383	20241120	145400	522011470	12340	12250	12340	12250	55
384	20241120	145300	521334330	12340	12240	12340	12240	63
385	20241120	145200	520559890	12350	12240	12350	12220	422
386	20241120	145100	515394570	12240	12250	12250	12230	369
387	20241120	145000	510878180	12260	12270	12270	12250	34
388	20241120	144900	510461370	12270	12270	12270	12250	567
389	20241120	144800	503507110	12280	12280	12290	12270	333
390	20241120	144700	499418040	12290	12290	12290	12280	38
391	20241120	144600	498951190	12290	12290	12330	12290	33
392	20241120	144500	498545220	12340	12330	12340	12280	37
393	20241120	144400	498089760	12340	12350	12350	12280	32
394	20241120	144300	497695500	12280	12280	12350	12280	40
395	20241120	144200	497203600	12360	12350	12360	12290	265
396	20241120	144100	493934110	12290	12310	12360	12290	128
397	20241120	144000	492358920	12310	12300	12310	12300	20
398	20241120	143900	492112890	12350	12300	12350	12300	50
399	20241120	143800	491496890	12360	12360	12360	12300	34
400	20241120	143700	491077490	12300	12360	12360	12300	25
401	20241120	143600	490769390	12300	12360	12360	12300	57
402	20241120	143500	490066830	12360	12370	12370	12310	35
403	20241120	143400	489634880	12300	12300	12370	12300	45
404	20241120	143300	489080490	12370	12350	12370	12300	33
405	20241120	143200	488673320	12300	12370	12370	12300	49
406	20241120	143100	488069320	12370	12360	12370	12300	30
407	20241120	143000	487699630	12370	12300	12370	12300	48
408	20241120	142900	487107930	12360	12300	12360	12300	26
409	20241120	142800	486787410	12370	12360	12370	12300	35
410	20241120	142700	486355610	12300	12370	12370	12300	56
411	20241120	142600	485665320	12370	12300	12370	12300	25
412	20241120	142500	485357120	12370	12360	12370	12300	35
413	20241120	142400	484925250	12360	12360	12360	12360	20
414	20241120	142300	484678050	12360	12350	12360	12350	11
415	20241120	142200	484542100	12340	12330	12340	12330	20
416	20241120	142100	484295400	12320	12310	12320	12310	265
417	20241120	142000	481032440	12310	12310	12310	12310	11
418	20241120	141900	480897030	12310	12310	12310	12310	20
419	20241120	141800	480650830	12310	12310	12310	12310	20
420	20241120	141700	480404630	12310	12310	12310	12310	10
421	20241120	141600	480281530	12310	12310	12310	12310	20
422	20241120	141500	480035330	12310	12310	12310	12310	20
423	20241120	141400	479789130	12310	12310	12310	12310	15
424	20241120	141300	479604480	12310	12310	12310	12310	15
425	20241120	141200	479419830	12310	12320	12320	12310	20
426	20241120	141100	479173530	12320	12320	12320	12320	10
427	20241120	141000	479050330	12320	12320	12320	12320	20
428	20241120	140900	478803930	12320	12320	12320	12320	10
429	20241120	140800	478680730	12320	12320	12320	12320	20
430	20241120	140700	478434330	12320	12320	12320	12320	10
431	20241120	140600	478311130	12310	12310	12310	12310	288
432	20241120	140500	474765850	12310	12310	12310	12310	0
433	20241120	140400	474765850	12310	12310	12310	12310	1
434	20241120	140300	474753540	12280	12280	12280	12280	265
435	20241120	140200	471499340	12280	12280	12280	12280	20
436	20241120	140100	471253740	12280	12280	12280	12280	815
437	20241120	140000	461245540	12280	12280	12280	12280	0
438	20241120	135900	461245540	12280	12280	12280	12280	1
439	20241120	135800	461233260	12240	12250	12250	12240	16
440	20241120	135700	461037410	12240	12240	12240	12240	30
441	20241120	135600	460670210	12280	12280	12280	12280	0
442	20241120	135500	460670210	12280	12280	12280	12280	0
443	20241120	135400	460670210	12280	12270	12280	12240	195
444	20241120	135300	458280770	12280	12280	12280	12280	0
445	20241120	135200	458280770	12280	12280	12280	12280	1
446	20241120	135100	458268490	12280	12280	12280	12280	0
447	20241120	135000	458268490	12280	12280	12280	12280	0
448	20241120	134900	458268490	12280	12280	12280	12280	1
449	20241120	134800	458256210	12280	12280	12280	12280	11
450	20241120	134700	458121130	12300	12290	12300	12290	218
451	20241120	134600	455441900	12290	12290	12290	12290	9
452	20241120	134500	455331290	12300	12300	12300	12300	0
453	20241120	134400	455331290	12300	12300	12300	12300	0
454	20241120	134300	455331290	12300	12300	12300	12300	2
455	20241120	134200	455306690	12300	12300	12300	12300	58
456	20241120	134100	454593290	12320	12320	12320	12320	8
457	20241120	134000	454494730	12330	12330	12330	12330	0
458	20241120	133900	454494730	12330	12330	12330	12330	1
459	20241120	133800	454482400	12300	12300	12300	12300	0
460	20241120	133700	454482400	12300	12300	12300	12300	20
461	20241120	133600	454236400	12290	12290	12290	12290	0
462	20241120	133500	454236400	12290	12300	12300	12290	320
463	20241120	133400	450302440	12300	12300	12300	12300	2
464	20241120	133300	450277840	12320	12320	12320	12320	1
465	20241120	133200	450265520	12320	12320	12320	12320	0
466	20241120	133100	450265520	12320	12320	12320	12320	0
467	20241120	133000	450265520	12320	12320	12320	12320	2
468	20241120	132900	450240880	12320	12320	12320	12320	0
469	20241120	132800	450240880	12320	12320	12320	12320	0
470	20241120	132700	450240880	12320	12320	12320	12320	0
471	20241120	132600	450240880	12320	12320	12320	12320	1
472	20241120	132500	450228560	12350	12350	12350	12350	0
473	20241120	132400	450228560	12350	12350	12350	12350	1
474	20241120	132300	450216210	12340	12300	12340	12300	442
475	20241120	132200	444779570	12300	12300	12300	12300	100
476	20241120	132100	443549570	12300	12290	12300	12290	16
477	20241120	132000	443352880	12300	12300	12300	12300	21
478	20241120	131900	443094580	12290	12290	12290	12290	41
479	20241120	131800	442590690	12290	12290	12290	12290	0
480	20241120	131700	442590690	12290	12290	12290	12290	0
481	20241120	131600	442590690	12290	12290	12290	12290	153
482	20241120	131500	440710320	12290	12290	12290	12290	0
483	20241120	131400	440710320	12290	12290	12290	12290	40
484	20241120	131300	440218720	12300	12300	12300	12300	7
485	20241120	131200	440132620	12290	12290	12290	12290	37
486	20241120	131100	439677890	12290	12300	12300	12290	100
487	20241120	131000	438448630	12340	12340	12340	12340	1
488	20241120	130900	438436290	12290	12310	12310	12290	506
489	20241120	130800	432214460	12310	12310	12310	12310	174
490	20241120	130700	430072520	12310	12310	12310	12310	5
491	20241120	130600	430010970	12320	12330	12330	12320	62
492	20241120	130500	429247110	12350	12350	12350	12350	0
493	20241120	130400	429247110	12350	12350	12350	12350	0
494	20241120	130300	429247110	12350	12350	12350	12350	0
495	20241120	130200	429247110	12350	12350	12350	12350	0
496	20241120	130100	429247110	12350	12350	12350	12350	10
497	20241120	130000	429123610	12360	12360	12360	12360	0
498	20241120	125900	429123610	12360	12360	12360	12360	7
499	20241120	125800	429037090	12360	12360	12360	12360	7
500	20241120	125700	428950570	12360	12360	12360	12360	6
501	20241120	125600	428876410	12360	12360	12360	12360	7
502	20241120	125500	428789890	12360	12360	12360	12360	8
503	20241120	125400	428691010	12360	12360	12360	12360	6
504	20241120	125300	428616850	12360	12360	12360	12360	23
505	20241120	125200	428332570	12360	12360	12360	12360	7
506	20241120	125100	428246050	12360	12360	12360	12360	6
507	20241120	125000	428171890	12360	12360	12360	12360	7
508	20241120	124900	428085370	12360	12360	12360	12360	7
509	20241120	124800	427998850	12370	12340	12370	12330	25
510	20241120	124700	427690300	12340	12370	12370	12340	22
511	20241120	124600	427418640	12370	12370	12370	12370	7
512	20241120	124500	427332050	12350	12370	12370	12350	61
513	20241120	124400	426578560	12360	12370	12370	12360	24
514	20241120	124300	426281860	12370	12370	12370	12370	7
515	20241120	124200	426195270	12370	12370	12370	12370	7
516	20241120	124100	426108680	12370	12370	12370	12370	7
517	20241120	124000	426022090	12350	12350	12350	12350	20
518	20241120	123900	425775090	12370	12370	12370	12370	7
519	20241120	123800	425688500	12350	12370	12370	12350	74
520	20241120	123700	424774420	12370	12370	12370	12370	6
521	20241120	123600	424700200	12370	12370	12370	12370	8
522	20241120	123500	424601240	12370	12370	12370	12370	7
523	20241120	123400	424514650	12370	12370	12370	12370	6
524	20241120	123300	424440430	12370	12370	12370	12370	7
525	20241120	123200	424353840	12370	12370	12370	12370	7
526	20241120	123100	424267250	12370	12370	12370	12370	6
527	20241120	123000	424193030	12340	12370	12370	12340	212
528	20241120	122900	421571730	12380	12380	12380	12380	0
529	20241120	122800	421571730	12380	12380	12380	12380	10
530	20241120	122700	421447930	12380	12380	12380	12380	0
531	20241120	122600	421447930	12380	12380	12380	12380	0
532	20241120	122500	421447930	12380	12380	12380	12380	2
533	20241120	122400	421423170	12380	12370	12380	12370	21
534	20241120	122300	421163390	12370	12370	12370	12370	130
535	20241120	122200	419555290	12390	12390	12390	12390	16
536	20241120	122100	419357050	12390	12390	12390	12390	0
537	20241120	122000	419357050	12390	12390	12390	12390	12
538	20241120	121900	419208370	12400	12400	12400	12400	2
539	20241120	121800	419183570	12390	12390	12390	12390	22
540	20241120	121700	418910990	12390	12390	12390	12390	0
541	20241120	121600	418910990	12390	12390	12390	12390	0
542	20241120	121500	418910990	12390	12390	12390	12390	4
543	20241120	121400	418861430	12390	12390	12390	12390	1
544	20241120	121300	418849040	12370	12370	12370	12370	0
545	20241120	121200	418849040	12370	12390	12390	12370	21
546	20241120	121100	418588890	12390	12370	12390	12370	89
547	20241120	121000	417487560	12370	12370	12370	12370	21
548	20241120	120900	417227790	12390	12380	12390	12380	32
549	20241120	120800	416831610	12390	12370	12390	12370	194
550	20241120	120700	414430670	12370	12370	12370	12350	22
551	20241120	120600	414158670	12370	12370	12370	12370	7
552	20241120	120500	414072080	12370	12350	12370	12350	255
553	20241120	120400	410920380	12350	12350	12350	12350	6
554	20241120	120300	410846280	12350	12350	12350	12350	14
555	20241120	120200	410673380	12350	12350	12350	12350	7
556	20241120	120100	410586930	12350	12350	12350	12350	0
557	20241120	120000	410586930	12350	12350	12350	12350	6
558	20241120	115900	410512830	12350	12350	12350	12350	9
559	20241120	115800	410401680	12360	12360	12360	12360	7
560	20241120	115700	410315160	12360	12360	12360	12360	6
561	20241120	115600	410241000	12360	12360	12360	12360	8
562	20241120	115500	410142120	12360	12330	12360	12330	8
563	20241120	115400	410043270	12360	12360	12360	12360	6
564	20241120	115300	409969110	12360	12360	12360	12360	7
565	20241120	115200	409882590	12360	12360	12360	12360	7
566	20241120	115100	409796070	12360	12360	12360	12360	0
567	20241120	115000	409796070	12360	12360	12360	12360	6
568	20241120	114900	409721910	12360	12360	12360	12360	7
569	20241120	114800	409635390	12330	12330	12330	12330	3
570	20241120	114700	409598400	12330	12330	12330	12330	47
571	20241120	114600	409018890	12370	12370	12370	12370	8
572	20241120	114500	408919930	12320	12320	12320	12320	1530
573	20241120	114400	390070330	12320	12370	12370	12320	32
574	20241120	114300	389675740	12370	12370	12370	12370	7
575	20241120	114200	389589150	12370	12370	12370	12370	10
576	20241120	114100	389465450	12370	12370	12370	12370	0
577	20241120	114000	389465450	12370	12310	12370	12310	13
578	20241120	113900	389305040	12370	12370	12370	12370	7
579	20241120	113800	389218450	12370	12370	12370	12370	7
580	20241120	113700	389131860	12350	12350	12350	12350	6
581	20241120	113600	389057760	12350	12350	12350	12350	7
582	20241120	113500	388971310	12350	12350	12350	12350	7
583	20241120	113400	388884860	12370	12370	12370	12370	66
584	20241120	113300	388068440	12310	12370	12370	12310	87
585	20241120	113200	386997050	12370	12370	12370	12370	0
586	20241120	113100	386997050	12370	12320	12370	12320	8
587	20241120	113000	386898140	12380	12370	12380	12370	7
588	20241120	112900	386811540	12370	12380	12380	12310	15
589	20241120	112800	386626400	12310	12370	12370	12310	80
590	20241120	112700	385639860	12370	12370	12370	12370	6
591	20241120	112600	385565640	12370	12390	12390	12370	20
592	20241120	112500	385318220	12370	12370	12370	12370	7
593	20241120	112400	385231630	12310	12380	12380	12310	356
594	20241120	112300	380827590	12380	12370	12380	12370	8
595	20241120	112200	380728620	12340	12340	12340	12340	1
596	20241120	112100	380716280	12370	12370	12370	12370	7
597	20241120	112000	380629690	12370	12370	12370	12370	6
598	20241120	111900	380555470	12400	12370	12400	12370	506
599	20241120	111800	374289430	12360	12350	12360	12350	259
600	20241120	111700	371090710	12340	12350	12350	12340	106
601	20241120	111600	369782610	12340	12340	12340	12340	161
602	20241120	111500	367795870	12350	12330	12350	12330	108
603	20241120	111400	366463240	12310	12310	12310	12310	5
604	20241120	111300	366401690	12340	12340	12340	12340	8
605	20241120	111200	366302970	12340	12330	12340	12330	108
606	20241120	111100	364970280	12330	12330	12330	12330	7
607	20241120	111000	364883970	12330	12330	12330	12330	6
608	20241120	110900	364809990	12290	12330	12330	12290	8
609	20241120	110800	364711390	12340	12290	12340	12290	17
610	20241120	110700	364502110	12290	12340	12340	12290	41
611	20241120	110600	363997690	12340	12320	12340	12320	294
612	20241120	110500	360372140	12310	12290	12310	12290	111
613	20241120	110400	359007880	12290	12290	12290	12290	6
614	20241120	110300	358934140	12290	12290	12290	12290	7
615	20241120	110200	358848110	12290	12290	12290	12290	0
616	20241120	110100	358848110	12290	12280	12290	12280	20
617	20241120	110000	358602440	12280	12280	12280	12280	6
618	20241120	105900	358528760	12290	12290	12290	12290	15
619	20241120	105800	358344410	12290	12290	12290	12290	6
620	20241120	105700	358270670	12290	12280	12290	12280	176
621	20241120	105600	356107770	12280	12260	12280	12250	28
622	20241120	105500	355764220	12270	12270	12280	12270	37
623	20241120	105400	355310220	12270	12270	12270	12260	257
624	20241120	105300	352159330	12260	12260	12260	12260	7
625	20241120	105200	352073510	12260	12260	12260	12260	0
626	20241120	105100	352073510	12260	12240	12260	12240	78
627	20241120	105000	351118650	12260	12250	12260	12240	478
628	20241120	104900	345264810	12260	12270	12270	12260	8
629	20241120	104800	345166720	12240	12270	12270	12240	199
630	20241120	104700	342729570	12270	12270	12270	12270	6
631	20241120	104600	342655950	12280	12280	12280	12280	7
632	20241120	104500	342569990	12280	12280	12280	12280	83
633	20241120	104400	341550750	12280	12280	12280	12280	6
634	20241120	104300	341477070	12260	12260	12260	12260	2
635	20241120	104200	341452550	12260	12260	12260	12260	8
636	20241120	104100	341354470	12260	12260	12260	12260	17
637	20241120	104000	341146050	12260	12230	12260	12220	61
638	20241120	103900	340400340	12260	12260	12260	12260	7
639	20241120	103800	340314520	12260	12260	12260	12260	7
640	20241120	103700	340228700	12260	12260	12260	12260	6
641	20241120	103600	340155140	12260	12260	12260	12260	7
642	20241120	103500	340069320	12210	12260	12260	12210	9
643	20241120	103400	339959080	12270	12270	12270	12270	6
644	20241120	103300	339885460	12270	12270	12270	12270	92
645	20241120	103200	338756620	12260	12240	12260	12240	317
646	20241120	103100	334873400	12250	12240	12250	12240	8
647	20241120	103000	334775470	12240	12240	12240	12240	6
648	20241120	102900	334702030	12240	12220	12240	12220	90
649	20241120	102800	333602200	12220	12200	12220	12200	51
650	20241120	102700	332979840	12200	12200	12200	12150	32
651	20241120	102600	332590440	12200	12180	12200	12180	92
652	20241120	102500	331469120	12180	12180	12180	12180	7
653	20241120	102400	331383860	12180	12180	12180	12180	6
654	20241120	102300	331310780	12190	12190	12190	12190	0
655	20241120	102200	331310780	12190	12150	12190	12150	1486
656	20241120	102100	313229320	12160	12090	12160	12090	13
657	20241120	102000	313071590	12090	12090	12170	12090	509
658	20241120	101900	306917300	12100	12170	12170	12090	211
659	20241120	101800	304362580	12130	12170	12170	12130	152
660	20241120	101700	302517170	12150	12180	12180	12150	87
661	20241120	101600	301459900	12180	12180	12180	12180	7
662	20241120	101500	301374640	12180	12180	12180	12180	57
663	20241120	101400	300680380	12180	12180	12180	12180	6
664	20241120	101300	300607300	12180	12180	12180	12150	53
665	20241120	101200	299963290	12150	12160	12160	12150	22
666	20241120	101100	299695980	12180	12180	12180	12180	0
667	20241120	101000	299695980	12180	12180	12180	12180	0
668	20241120	100900	299695980	12180	12180	12180	12180	0
669	20241120	100800	299695980	12180	12180	12180	12180	11
670	20241120	100700	299562000	12170	12160	12180	12160	358
671	20241120	100600	295203220	12160	12130	12160	12130	198
672	20241120	100500	292799610	12140	12140	12140	12140	6
673	20241120	100400	292726770	12140	12140	12140	12140	1
674	20241120	100300	292714630	12150	12150	12150	12150	0
675	20241120	100200	292714630	12150	12100	12150	12100	296
676	20241120	100100	289132980	12160	12100	12160	12100	12
677	20241120	100000	288987660	12170	12170	12170	12170	0
678	20241120	095900	288987660	12170	12170	12170	12170	0
679	20241120	095800	288987660	12170	12110	12170	12110	27
680	20241120	095700	288660630	12190	12190	12190	12190	0
681	20241120	095600	288660630	12190	12190	12190	12190	0
682	20241120	095500	288660630	12190	12190	12190	12190	0
683	20241120	095400	288660630	12190	12100	12190	12100	22
684	20241120	095300	288394340	12190	12190	12190	12190	1
685	20241120	095200	288382150	12160	12090	12160	12080	315
686	20241120	095100	284561150	12080	12160	12160	12080	503
687	20241120	095000	278477640	12100	12130	12200	12100	1496
688	20241120	094900	260358950	12130	12140	12140	12130	588
689	20241120	094800	253225160	12200	12150	12200	12140	171
690	20241120	094700	251147130	12150	12170	12170	12140	1012
691	20241120	094600	238849190	12220	12220	12220	12220	51
692	20241120	094500	238225970	12220	12220	12220	12220	0
693	20241120	094400	238225970	12220	12220	12220	12220	3
694	20241120	094300	238189310	12220	12160	12220	12160	1389
695	20241120	094200	221299010	12160	12210	12220	12160	876
696	20241120	094100	210633590	12220	12220	12220	12220	0
697	20241120	094000	210633590	12220	12220	12220	12220	0
698	20241120	093900	210633590	12220	12220	12220	12220	1
699	20241120	093800	210621370	12140	12150	12150	12140	452
700	20241120	093700	205131000	12200	12190	12200	12190	138
701	20241120	093600	203447600	12190	12190	12190	12190	125
702	20241120	093500	201923850	12190	12190	12190	12190	0
703	20241120	093400	201923850	12190	12190	12190	12190	0
704	20241120	093300	201923850	12190	12190	12190	12190	1
705	20241120	093200	201911660	12190	12130	12190	12130	400
706	20241120	093100	197056880	12130	12140	12140	12130	100
707	20241120	093000	195842900	12200	12130	12200	12130	66
708	20241120	092900	195042250	12200	12180	12210	12120	1405
709	20241120	092800	177965160	12220	12170	12220	12170	310
710	20241120	092700	174177010	12170	12220	12220	12170	115
711	20241120	092600	172776860	12180	12210	12210	12180	665
712	20241120	092500	164668800	12220	12230	12280	12220	658
713	20241120	092400	156627560	12280	12280	12280	12280	201
714	20241120	092300	154159280	12220	12220	12280	12220	459
715	20241120	092200	148550020	12220	12220	12220	12220	0
716	20241120	092100	148550020	12220	12220	12220	12220	4
717	20241120	092000	148501140	12200	12200	12210	12160	1059
718	20241120	091900	135597050	12210	12230	12230	12150	1827
719	20241120	091800	113305170	12220	12240	12250	12220	1256
720	20241120	091700	97943400	12250	12310	12310	12240	1185
721	20241120	091600	83406480	12350	12350	12350	12350	1
722	20241120	091500	83394130	12360	12360	12360	12360	1
723	20241120	091400	83381770	12300	12300	12300	12300	80
724	20241120	091300	82397770	12300	12300	12300	12300	0
725	20241120	091200	82397770	12300	12370	12370	12300	301
726	20241120	091100	78691900	12370	12370	12370	12280	204
727	20241120	091000	76186420	12280	12290	12290	12280	73
728	20241120	090900	75289930	12280	12280	12280	12280	9
729	20241120	090800	75179410	12280	12380	12380	12280	542
730	20241120	090700	68515830	12400	12400	12400	12390	244
731	20241120	090600	65492630	12400	12490	12490	12400	201
732	20241120	090500	62991320	12400	12500	12500	12400	296
733	20241120	090400	59319520	12520	12520	12520	12520	15
734	20241120	090300	59131720	12530	12530	12530	12530	0
735	20241120	090200	59131720	12530	12440	12530	12220	2071
736	20241120	090100	33602320	12450	12550	12550	12450	459
737	20241120	090000	27885970	12500	12520	12590	12480	2229