KissMeData/175330/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202700	3896623960	18680	18680	18680	18680	18532
3	20241121	202600	3896623960	18680	18680	18680	18680	0
4	20241121	202500	3896623960	18680	18680	18680	18680	0
5	20241121	202400	3896623960	18680	18680	18680	18680	0
6	20241121	202300	3896623960	18680	18680	18680	18680	0
7	20241121	202200	3896623960	18680	18680	18680	18680	0
8	20241121	202100	3896623960	18680	18680	18680	18680	0
9	20241121	202000	3896623960	18680	18680	18680	18680	0
10	20241121	201900	3896623960	18680	18680	18680	18680	0
11	20241121	201800	3896623960	18680	18680	18680	18680	0
12	20241121	201700	3896623960	18680	18680	18680	18680	0
13	20241121	201600	3896623960	18680	18680	18680	18680	0
14	20241121	201500	3896623960	18680	18680	18680	18680	0
15	20241121	201400	3896623960	18680	18680	18680	18680	0
16	20241121	201300	3896623960	18680	18680	18680	18680	0
17	20241121	201200	3896623960	18680	18680	18680	18680	0
18	20241121	201100	3896623960	18680	18680	18680	18680	0
19	20241121	201000	3896623960	18680	18680	18680	18680	0
20	20241121	200900	3896623960	18680	18680	18680	18680	0
21	20241121	200800	3896623960	18680	18680	18680	18680	0
22	20241121	200700	3896623960	18680	18680	18680	18680	0
23	20241121	200600	3896623960	18680	18680	18680	18680	0
24	20241121	200500	3896623960	18680	18680	18680	18680	0
25	20241121	200400	3896623960	18680	18680	18680	18680	0
26	20241121	200300	3896623960	18680	18680	18680	18680	0
27	20241121	200200	3896623960	18680	18680	18680	18680	0
28	20241121	200100	3896623960	18680	18680	18680	18680	0
29	20241121	200000	3896623960	18680	18680	18680	18680	0
30	20241121	195900	3896623960	18680	18680	18680	18680	0
31	20241121	195800	3896623960	18680	18680	18680	18680	0
32	20241121	195700	3896623960	18680	18680	18680	18680	18532
33	20241121	195600	3896623960	18680	18680	18680	18680	0
34	20241121	195500	3896623960	18680	18680	18680	18680	0
35	20241121	195400	3896623960	18680	18680	18680	18680	0
36	20241121	195300	3896623960	18680	18680	18680	18680	0
37	20241121	195200	3896623960	18680	18680	18680	18680	0
38	20241121	195100	3896623960	18680	18680	18680	18680	0
39	20241121	195000	3896623960	18680	18680	18680	18680	0
40	20241121	194900	3896623960	18680	18680	18680	18680	0
41	20241121	194800	3896623960	18680	18680	18680	18680	0
42	20241121	194700	3896623960	18680	18680	18680	18680	0
43	20241121	194600	3896623960	18680	18680	18680	18680	0
44	20241121	194500	3896623960	18680	18680	18680	18680	0
45	20241121	194400	3896623960	18680	18680	18680	18680	0
46	20241121	194300	3896623960	18680	18680	18680	18680	0
47	20241121	194200	3896623960	18680	18680	18680	18680	0
48	20241121	194100	3896623960	18680	18680	18680	18680	0
49	20241121	194000	3896623960	18680	18680	18680	18680	0
50	20241121	193900	3896623960	18680	18680	18680	18680	0
51	20241121	193800	3896623960	18680	18680	18680	18680	0
52	20241121	193700	3896623960	18680	18680	18680	18680	0
53	20241121	193600	3896623960	18680	18680	18680	18680	0
54	20241121	193500	3896623960	18680	18680	18680	18680	0
55	20241121	193400	3896623960	18680	18680	18680	18680	0
56	20241121	193300	3896623960	18680	18680	18680	18680	0
57	20241121	193200	3896623960	18680	18680	18680	18680	0
58	20241121	193100	3896623960	18680	18680	18680	18680	0
59	20241121	193000	3896623960	18680	18680	18680	18680	0
60	20241121	192900	3896623960	18680	18680	18680	18680	0
61	20241121	192800	3896623960	18680	18680	18680	18680	0
62	20241121	192700	3896623960	18680	18680	18680	18680	18532
63	20241121	192600	3896623960	18680	18680	18680	18680	0
64	20241121	192500	3896623960	18680	18680	18680	18680	0
65	20241121	192400	3896623960	18680	18680	18680	18680	0
66	20241121	192300	3896623960	18680	18680	18680	18680	0
67	20241121	192200	3896623960	18680	18680	18680	18680	0
68	20241121	192100	3896623960	18680	18680	18680	18680	0
69	20241121	192000	3896623960	18680	18680	18680	18680	0
70	20241121	191900	3896623960	18680	18680	18680	18680	0
71	20241121	191800	3896623960	18680	18680	18680	18680	0
72	20241121	191700	3896623960	18680	18680	18680	18680	0
73	20241121	191600	3896623960	18680	18680	18680	18680	0
74	20241121	191500	3896623960	18680	18680	18680	18680	0
75	20241121	191400	3896623960	18680	18680	18680	18680	0
76	20241121	191300	3896623960	18680	18680	18680	18680	0
77	20241121	191200	3896623960	18680	18680	18680	18680	0
78	20241121	191100	3896623960	18680	18680	18680	18680	0
79	20241121	191000	3896623960	18680	18680	18680	18680	0
80	20241121	190900	3896623960	18680	18680	18680	18680	0
81	20241121	190800	3896623960	18680	18680	18680	18680	0
82	20241121	190700	3896623960	18680	18680	18680	18680	0
83	20241121	190600	3896623960	18680	18680	18680	18680	0
84	20241121	190500	3896623960	18680	18680	18680	18680	0
85	20241121	190400	3896623960	18680	18680	18680	18680	0
86	20241121	190300	3896623960	18680	18680	18680	18680	0
87	20241121	190200	3896623960	18680	18680	18680	18680	0
88	20241121	190100	3896623960	18680	18680	18680	18680	0
89	20241121	190000	3896623960	18680	18680	18680	18680	0
90	20241121	185900	3896623960	18680	18680	18680	18680	0
91	20241121	185800	3896623960	18680	18680	18680	18680	0
92	20241121	185700	3896623960	18680	18680	18680	18680	18532
93	20241121	185600	3896623960	18680	18680	18680	18680	0
94	20241121	185500	3896623960	18680	18680	18680	18680	0
95	20241121	185400	3896623960	18680	18680	18680	18680	0
96	20241121	185300	3896623960	18680	18680	18680	18680	0
97	20241121	185200	3896623960	18680	18680	18680	18680	0
98	20241121	185100	3896623960	18680	18680	18680	18680	0
99	20241121	185000	3896623960	18680	18680	18680	18680	0
100	20241121	184900	3896623960	18680	18680	18680	18680	0
101	20241121	184800	3896623960	18680	18680	18680	18680	0
102	20241121	184700	3896623960	18680	18680	18680	18680	0
103	20241121	184600	3896623960	18680	18680	18680	18680	0
104	20241121	184500	3896623960	18680	18680	18680	18680	0
105	20241121	184400	3896623960	18680	18680	18680	18680	0
106	20241121	184300	3896623960	18680	18680	18680	18680	0
107	20241121	184200	3896623960	18680	18680	18680	18680	0
108	20241121	184100	3896623960	18680	18680	18680	18680	0
109	20241121	184000	3896623960	18680	18680	18680	18680	0
110	20241121	183900	3896623960	18680	18680	18680	18680	0
111	20241121	183800	3896623960	18680	18680	18680	18680	0
112	20241121	183700	3896623960	18680	18680	18680	18680	0
113	20241121	183600	3896623960	18680	18680	18680	18680	0
114	20241121	183500	3896623960	18680	18680	18680	18680	0
115	20241121	183400	3896623960	18680	18680	18680	18680	0
116	20241121	183300	3896623960	18680	18680	18680	18680	0
117	20241121	183200	3896623960	18680	18680	18680	18680	0
118	20241121	183100	3896623960	18680	18680	18680	18680	0
119	20241121	183000	3896623960	18680	18680	18680	18680	0
120	20241121	182900	3896623960	18680	18680	18680	18680	0
121	20241121	182800	3896623960	18680	18680	18680	18680	0
122	20241121	182700	3896623960	18680	18680	18680	18680	18532
123	20241121	182600	3896623960	18680	18680	18680	18680	0
124	20241121	182500	3896623960	18680	18680	18680	18680	0
125	20241121	182400	3896623960	18680	18680	18680	18680	0
126	20241121	182300	3896623960	18680	18680	18680	18680	0
127	20241121	182200	3896623960	18680	18680	18680	18680	0
128	20241121	182100	3896623960	18680	18680	18680	18680	0
129	20241121	182000	3896623960	18680	18680	18680	18680	0
130	20241121	181900	3896623960	18680	18680	18680	18680	0
131	20241121	181800	3896623960	18680	18680	18680	18680	0
132	20241121	181700	3896623960	18680	18680	18680	18680	0
133	20241121	181600	3896623960	18680	18680	18680	18680	0
134	20241121	181500	3896623960	18680	18680	18680	18680	0
135	20241121	181400	3896623960	18680	18680	18680	18680	0
136	20241121	181300	3896623960	18680	18680	18680	18680	0
137	20241121	181200	3896623960	18680	18680	18680	18680	0
138	20241121	181100	3896623960	18680	18680	18680	18680	0
139	20241121	181000	3896623960	18680	18680	18680	18680	0
140	20241121	180900	3896623960	18680	18680	18680	18680	0
141	20241121	180800	3896623960	18680	18680	18680	18680	0
142	20241121	180700	3896623960	18680	18680	18680	18680	0
143	20241121	180600	3896623960	18680	18680	18680	18680	0
144	20241121	180500	3896623960	18680	18680	18680	18680	0
145	20241121	180400	3896623960	18680	18680	18680	18680	0
146	20241121	180300	3896623960	18680	18680	18680	18680	0
147	20241121	180200	3896623960	18680	18680	18680	18680	0
148	20241121	180100	3896623960	18680	18680	18680	18680	0
149	20241121	180000	3896623960	18680	18680	18680	18680	0
150	20241121	175900	3896623960	18680	18680	18680	18680	0
151	20241121	175800	3896623960	18680	18680	18680	18680	0
152	20241121	175700	3896623960	18680	18680	18680	18680	18532
153	20241121	175600	3896623960	18680	18680	18680	18680	0
154	20241121	175500	3896623960	18680	18680	18680	18680	0
155	20241121	175400	3896623960	18680	18680	18680	18680	0
156	20241121	175300	3896623960	18680	18680	18680	18680	0
157	20241121	175200	3896623960	18680	18680	18680	18680	0
158	20241121	175100	3896623960	18680	18680	18680	18680	0
159	20241121	175000	3896623960	18680	18680	18680	18680	0
160	20241121	174900	3896623960	18680	18680	18680	18680	0
161	20241121	174800	3896623960	18680	18680	18680	18680	0
162	20241121	174700	3896623960	18680	18680	18680	18680	0
163	20241121	174600	3896623960	18680	18680	18680	18680	0
164	20241121	174500	3896623960	18680	18680	18680	18680	0
165	20241121	174400	3896623960	18680	18680	18680	18680	0
166	20241121	174300	3896623960	18680	18680	18680	18680	0
167	20241121	174200	3896623960	18680	18680	18680	18680	0
168	20241121	174100	3896623960	18680	18680	18680	18680	0
169	20241121	174000	3896623960	18680	18680	18680	18680	0
170	20241121	173900	3896623960	18680	18680	18680	18680	0
171	20241121	173800	3896623960	18680	18680	18680	18680	0
172	20241121	173700	3896623960	18680	18680	18680	18680	0
173	20241121	173600	3896623960	18680	18680	18680	18680	0
174	20241121	173500	3896623960	18680	18680	18680	18680	0
175	20241121	173400	3896623960	18680	18680	18680	18680	0
176	20241121	173300	3896623960	18680	18680	18680	18680	0
177	20241121	173200	3896623960	18680	18680	18680	18680	0
178	20241121	173100	3896623960	18680	18680	18680	18680	0
179	20241121	173000	3896623960	18680	18680	18680	18680	0
180	20241121	172900	3896623960	18680	18680	18680	18680	0
181	20241121	172800	3896623960	18680	18680	18680	18680	0
182	20241121	172700	3896623960	18680	18680	18680	18680	18532
183	20241121	172600	3896623960	18680	18680	18680	18680	0
184	20241121	172500	3896623960	18680	18680	18680	18680	0
185	20241121	172400	3896623960	18680	18680	18680	18680	0
186	20241121	172300	3896623960	18680	18680	18680	18680	0
187	20241121	172200	3896623960	18680	18680	18680	18680	0
188	20241121	172100	3896623960	18680	18680	18680	18680	0
189	20241121	172000	3896623960	18680	18680	18680	18680	0
190	20241121	171900	3896623960	18680	18680	18680	18680	0
191	20241121	171800	3896623960	18680	18680	18680	18680	0
192	20241121	171700	3896623960	18680	18680	18680	18680	0
193	20241121	171600	3896623960	18680	18680	18680	18680	0
194	20241121	171500	3896623960	18680	18680	18680	18680	0
195	20241121	171400	3896623960	18680	18680	18680	18680	0
196	20241121	171300	3896623960	18680	18680	18680	18680	0
197	20241121	171200	3896623960	18680	18680	18680	18680	0
198	20241121	171100	3896623960	18680	18680	18680	18680	0
199	20241121	171000	3896623960	18680	18680	18680	18680	0
200	20241121	170900	3896623960	18680	18680	18680	18680	0
201	20241121	170800	3896623960	18680	18680	18680	18680	0
202	20241121	170700	3896623960	18680	18680	18680	18680	0
203	20241121	170600	3896623960	18680	18680	18680	18680	0
204	20241121	170500	3896623960	18680	18680	18680	18680	0
205	20241121	170400	3896623960	18680	18680	18680	18680	0
206	20241121	170300	3896623960	18680	18680	18680	18680	0
207	20241121	170200	3896623960	18680	18680	18680	18680	0
208	20241121	170100	3896623960	18680	18680	18680	18680	0
209	20241121	170000	3896623960	18680	18680	18680	18680	0
210	20241121	165900	3896623960	18680	18680	18680	18680	0
211	20241121	165800	3896623960	18680	18680	18680	18680	0
212	20241121	165700	3896623960	18680	18680	18680	18680	18532
213	20241121	165600	3896623960	18680	18680	18680	18680	0
214	20241121	165500	3896623960	18680	18680	18680	18680	0
215	20241121	165400	3896623960	18680	18680	18680	18680	0
216	20241121	165300	3896623960	18680	18680	18680	18680	0
217	20241121	165200	3896623960	18680	18680	18680	18680	0
218	20241121	165100	3896623960	18680	18680	18680	18680	0
219	20241121	165000	3896623960	18680	18680	18680	18680	0
220	20241121	164900	3896623960	18680	18680	18680	18680	0
221	20241121	164800	3896623960	18680	18680	18680	18680	0
222	20241121	164700	3896623960	18680	18680	18680	18680	0
223	20241121	164600	3896623960	18680	18680	18680	18680	0
224	20241121	164500	3896623960	18680	18680	18680	18680	0
225	20241121	164400	3896623960	18680	18680	18680	18680	0
226	20241121	164300	3896623960	18680	18680	18680	18680	0
227	20241121	164200	3896623960	18680	18680	18680	18680	0
228	20241121	164100	3896623960	18680	18680	18680	18680	0
229	20241121	164000	3896623960	18680	18680	18680	18680	0
230	20241121	163900	3896623960	18680	18680	18680	18680	0
231	20241121	163800	3896623960	18680	18680	18680	18680	0
232	20241121	163700	3896623960	18680	18680	18680	18680	0
233	20241121	163600	3896623960	18680	18680	18680	18680	0
234	20241121	163500	3896623960	18680	18680	18680	18680	0
235	20241121	163400	3896623960	18680	18680	18680	18680	0
236	20241121	163300	3896623960	18680	18680	18680	18680	0
237	20241121	163200	3896623960	18680	18680	18680	18680	0
238	20241121	163100	3896623960	18680	18680	18680	18680	0
239	20241121	163000	3896623960	18680	18680	18680	18680	0
240	20241121	162900	3896623960	18680	18680	18680	18680	0
241	20241121	162800	3896623960	18680	18680	18680	18680	0
242	20241121	162700	3896623960	18680	18680	18680	18680	18532
243	20241121	162600	3896623960	18680	18680	18680	18680	0
244	20241121	162500	3896623960	18680	18680	18680	18680	0
245	20241121	162400	3896623960	18680	18680	18680	18680	0
246	20241121	162300	3896623960	18680	18680	18680	18680	0
247	20241121	162200	3896623960	18680	18680	18680	18680	0
248	20241121	162100	3896623960	18680	18680	18680	18680	0
249	20241121	162000	3896623960	18680	18680	18680	18680	0
250	20241121	161900	3896623960	18680	18680	18680	18680	0
251	20241121	161800	3896623960	18680	18680	18680	18680	0
252	20241121	161700	3896623960	18680	18680	18680	18680	0
253	20241121	161600	3896623960	18680	18680	18680	18680	0
254	20241121	161500	3896623960	18680	18680	18680	18680	0
255	20241121	161400	3896623960	18680	18680	18680	18680	0
256	20241121	161300	3896623960	18680	18680	18680	18680	0
257	20241121	161200	3896623960	18680	18680	18680	18680	0
258	20241121	161100	3896623960	18680	18680	18680	18680	0
259	20241121	161000	3896623960	18680	18680	18680	18680	0
260	20241121	160900	3896623960	18680	18680	18680	18680	0
261	20241121	160800	3896623960	18680	18680	18680	18680	0
262	20241121	160700	3896623960	18680	18680	18680	18680	0
263	20241121	160600	3896623960	18680	18680	18680	18680	0
264	20241121	160500	3896623960	18680	18680	18680	18680	0
265	20241121	160400	3896623960	18680	18680	18680	18680	0
266	20241121	160300	3896623960	18680	18680	18680	18680	0
267	20241121	160200	3896623960	18680	18680	18680	18680	0
268	20241121	160100	3896623960	18680	18680	18680	18680	0
269	20241121	160000	3896623960	18680	18680	18680	18680	0
270	20241121	155900	3896623960	18680	18680	18680	18680	0
271	20241121	155800	3896623960	18680	18680	18680	18680	0
272	20241121	155700	3896623960	18680	18680	18680	18680	18532
273	20241121	155600	3896623960	18680	18680	18680	18680	0
274	20241121	155500	3896623960	18680	18680	18680	18680	0
275	20241121	155400	3896623960	18680	18680	18680	18680	0
276	20241121	155300	3896623960	18680	18680	18680	18680	0
277	20241121	155200	3896623960	18680	18680	18680	18680	0
278	20241121	155100	3896623960	18680	18680	18680	18680	0
279	20241121	155000	3896623960	18680	18680	18680	18680	0
280	20241121	154900	3896623960	18680	18680	18680	18680	0
281	20241121	154800	3896623960	18680	18680	18680	18680	0
282	20241121	154700	3896623960	18680	18680	18680	18680	0
283	20241121	154600	3896623960	18680	18680	18680	18680	0
284	20241121	154500	3896623960	18680	18680	18680	18680	0
285	20241121	154400	3896623960	18680	18680	18680	18680	0
286	20241121	154300	3896623960	18680	18680	18680	18680	0
287	20241121	154200	3896623960	18680	18680	18680	18680	0
288	20241121	154100	3896623960	18680	18680	18680	18680	0
289	20241121	154000	3896623960	18680	18680	18680	18680	0
290	20241121	153900	3896623960	18680	18680	18680	18680	0
291	20241121	153800	3896623960	18680	18680	18680	18680	0
292	20241121	153700	3896623960	18680	18680	18680	18680	0
293	20241121	153600	3896623960	18680	18680	18680	18680	0
294	20241121	153500	3896623960	18680	18680	18680	18680	0
295	20241121	153400	3896623960	18680	18680	18680	18680	0
296	20241121	153300	3896623960	18680	18680	18680	18680	0
297	20241121	153200	3896623960	18680	18680	18680	18680	0
298	20241121	153100	3896623960	18680	18680	18680	18680	0
299	20241121	153000	3896623960	18680	18680	18680	18680	18532
300	20241121	152900	3550446200	18700	18700	18700	18700	0
301	20241121	152800	3550446200	18700	18700	18700	18700	0
302	20241121	152700	3550446200	18700	18700	18700	18700	0
303	20241121	152600	3550446200	18700	18700	18700	18700	0
304	20241121	152500	3550446200	18700	18700	18700	18700	0
305	20241121	152400	3550446200	18700	18700	18700	18700	0
306	20241121	152300	3550446200	18700	18700	18700	18700	0
307	20241121	152200	3550446200	18700	18700	18700	18700	0
308	20241121	152100	3550446200	18700	18700	18700	18700	0
309	20241121	152000	3550446200	18700	18700	18700	18700	0
310	20241121	151900	3550446200	18700	18690	18710	18690	345
311	20241121	151800	3543994370	18700	18710	18720	18690	2369
312	20241121	151700	3499704690	18710	18710	18720	18710	227
313	20241121	151600	3495456490	18730	18710	18740	18710	130
314	20241121	151500	3493023020	18760	18750	18760	18700	801
315	20241121	151400	3478021170	18740	18700	18740	18690	4559
316	20241121	151300	3392767450	18690	18700	18710	18690	1136
317	20241121	151200	3371524510	18710	18710	18710	18700	323
318	20241121	151100	3365483960	18710	18710	18710	18700	303
319	20241121	151000	3359817460	18710	18710	18710	18700	322
320	20241121	150900	3353794250	18710	18700	18710	18690	2780
321	20241121	150800	3301809890	18700	18710	18710	18690	969
322	20241121	150700	3283690180	18710	18720	18720	18700	531
323	20241121	150600	3273755440	18710	18720	18720	18710	144
324	20241121	150500	3271060640	18730	18720	18730	18720	824
325	20241121	150400	3255635060	18720	18740	18740	18710	1620
326	20241121	150300	3225307750	18730	18730	18740	18730	201
327	20241121	150200	3221542870	18730	18730	18740	18730	624
328	20241121	150100	3209855270	18730	18730	18740	18730	324
329	20241121	150000	3203786610	18740	18750	18750	18730	182
330	20241121	145900	3200375730	18750	18740	18750	18740	359
331	20241121	145800	3193647860	18740	18740	18750	18730	524
332	20241121	145700	3183828040	18740	18750	18750	18740	174
333	20241121	145600	3180567090	18740	18740	18750	18740	795
334	20241121	145500	3165663320	18750	18750	18750	18740	297
335	20241121	145400	3160097190	18750	18740	18750	18740	210
336	20241121	145300	3156161170	18750	18750	18750	18740	406
337	20241121	145200	3148549580	18750	18750	18750	18740	382
338	20241121	145100	3141388690	18750	18750	18750	18740	212
339	20241121	145000	3137413980	18760	18750	18760	18740	431
340	20241121	144900	3129333400	18750	18720	18750	18710	857
341	20241121	144800	3113280180	18720	18720	18720	18710	722
342	20241121	144700	3099765930	18720	18710	18720	18710	194
343	20241121	144600	3096135270	18720	18710	18720	18710	221
344	20241121	144500	3091999620	18720	18710	18720	18710	160
345	20241121	144400	3089005580	18720	18710	18730	18710	1462
346	20241121	144300	3061635040	18710	18710	18720	18710	246
347	20241121	144200	3057031970	18710	18720	18720	18710	156
348	20241121	144100	3054112860	18710	18720	18730	18710	369
349	20241121	144000	3047205030	18720	18720	18730	18720	182
350	20241121	143900	3043797850	18730	18720	18730	18720	195
351	20241121	143800	3040147130	18720	18730	18730	18720	168
352	20241121	143700	3037001930	18720	18730	18740	18720	576
353	20241121	143600	3026212640	18730	18740	18750	18730	172
354	20241121	143500	3022989220	18740	18740	18750	18730	629
355	20241121	143400	3011202430	18740	18720	18740	18720	786
356	20241121	143300	2996480560	18720	18730	18730	18710	1087
357	20241121	143200	2976132390	18720	18730	18730	18710	1848
358	20241121	143100	2941539920	18720	18730	18730	18720	232
359	20241121	143000	2937196480	18730	18740	18750	18730	360
360	20241121	142900	2930450040	18750	18740	18750	18740	118
361	20241121	142800	2928238460	18740	18760	18760	18740	622
362	20241121	142700	2916577410	18750	18750	18760	18750	122
363	20241121	142600	2914289700	18750	18760	18770	18750	136
364	20241121	142500	2911738670	18760	18780	18780	18760	288
365	20241121	142400	2906332850	18780	18770	18780	18770	133
366	20241121	142300	2903836240	18770	18780	18780	18770	111
367	20241121	142200	2901752520	18780	18780	18780	18770	516
368	20241121	142100	2892066790	18780	18780	18780	18770	32
369	20241121	142000	2891465960	18780	18780	18780	18770	118
370	20241121	141900	2889250490	18780	18780	18790	18780	116
371	20241121	141800	2887071800	18780	18790	18790	18780	64
372	20241121	141700	2885869630	18780	18790	18790	18780	119
373	20241121	141600	2883634640	18790	18790	18790	18780	46
374	20241121	141500	2882770440	18790	18800	18800	18780	500
375	20241121	141400	2873377380	18800	18800	18800	18790	40
376	20241121	141300	2872625520	18790	18800	18800	18790	55
377	20241121	141200	2871591790	18800	18800	18800	18790	17
378	20241121	141100	2871272200	18790	18780	18800	18780	1912
379	20241121	141000	2835327810	18790	18750	18790	18750	1784
380	20241121	140900	2801841380	18760	18760	18760	18750	42
381	20241121	140800	2801053600	18760	18760	18760	18760	37
382	20241121	140700	2800359480	18760	18770	18770	18750	174
383	20241121	140600	2797095170	18770	18750	18770	18750	1212
384	20241121	140500	2774358450	18760	18750	18760	18750	66
385	20241121	140400	2773120690	18760	18760	18760	18750	112
386	20241121	140300	2771019700	18760	18760	18760	18750	18
387	20241121	140200	2770682030	18760	18740	18760	18740	1090
388	20241121	140100	2750251200	18740	18740	18740	18730	32
389	20241121	140000	2749651570	18720	18750	18750	18720	993
390	20241121	135900	2731060080	18720	18710	18750	18710	2070
391	20241121	135800	2692301190	18720	18720	18720	18710	53
392	20241121	135700	2691309350	18720	18720	18720	18710	90
393	20241121	135600	2689625060	18720	18730	18730	18710	62
394	20241121	135500	2688464320	18730	18720	18730	18720	160
395	20241121	135400	2685468980	18730	18730	18740	18720	1050
396	20241121	135300	2665802110	18740	18730	18740	18730	73
397	20241121	135200	2664434610	18740	18740	18740	18730	169
398	20241121	135100	2661268400	18740	18740	18740	18730	53
399	20241121	135000	2660275550	18740	18740	18740	18730	45
400	20241121	134900	2659432590	18730	18730	18740	18730	85
401	20241121	134800	2657840300	18740	18740	18740	18740	29
402	20241121	134700	2657296840	18730	18730	18740	18720	1127
403	20241121	134600	2636188020	18740	18770	18770	18710	4384
404	20241121	134500	2554051460	18760	18760	18770	18760	108
405	20241121	134400	2552025110	18770	18760	18770	18760	145
406	20241121	134300	2549304540	18770	18760	18770	18760	98
407	20241121	134200	2547465800	18760	18760	18770	18760	205
408	20241121	134100	2543618820	18770	18760	18770	18760	79
409	20241121	134000	2542136570	18770	18760	18770	18760	99
410	20241121	133900	2540279050	18760	18760	18770	18760	368
411	20241121	133800	2533372340	18770	18760	18770	18760	93
412	20241121	133700	2531627420	18760	18770	18770	18760	109
413	20241121	133600	2529582090	18770	18760	18770	18760	102
414	20241121	133500	2527668380	18770	18760	18770	18760	153
415	20241121	133400	2524797230	18760	18760	18770	18760	43
416	20241121	133300	2523990440	18760	18770	18770	18760	109
417	20241121	133200	2521944960	18770	18770	18770	18770	37
418	20241121	133100	2521250470	18760	18800	18810	18760	353
419	20241121	133000	2514621890	18810	18810	18810	18810	50
420	20241121	132900	2513681390	18820	18830	18830	18810	176
421	20241121	132800	2510369290	18820	18820	18830	18820	85
422	20241121	132700	2508769470	18820	18830	18830	18820	65
423	20241121	132600	2507546020	18820	18840	18840	18820	267
424	20241121	132500	2502518680	18840	18830	18840	18830	24
425	20241121	132400	2502066530	18830	18830	18840	18830	15
426	20241121	132300	2501783990	18840	18830	18840	18830	33
427	20241121	132200	2501162430	18840	18840	18840	18830	148
428	20241121	132100	2498375280	18840	18860	18870	18830	539
429	20241121	132000	2488212010	18860	18860	18870	18860	56
430	20241121	131900	2487155690	18860	18860	18870	18860	80
431	20241121	131800	2485646690	18860	18870	18870	18860	57
432	20241121	131700	2484571610	18870	18880	18880	18870	762
433	20241121	131600	2470192480	18870	18870	18880	18870	133
434	20241121	131500	2467682080	18870	18870	18880	18870	88
435	20241121	131400	2466021170	18870	18870	18880	18870	30
436	20241121	131300	2465454970	18870	18870	18870	18870	3
437	20241121	131200	2465398360	18880	18870	18880	18870	42
438	20241121	131100	2464605460	18870	18880	18880	18870	88
439	20241121	131000	2462944150	18880	18880	18880	18870	85
440	20241121	130900	2461339400	18870	18880	18880	18870	44
441	20241121	130800	2460508830	18880	18870	18880	18870	83
442	20241121	130700	2458942320	18880	18880	18880	18880	16
443	20241121	130600	2458640240	18880	18890	18890	18870	975
444	20241121	130500	2440230210	18880	18880	18890	18880	67
445	20241121	130400	2438965180	18890	18880	18890	18880	82
446	20241121	130300	2437416620	18880	18890	18890	18880	73
447	20241121	130200	2436038080	18890	18880	18890	18880	111
448	20241121	130100	2433941790	18880	18890	18890	18880	104
449	20241121	130000	2431977800	18890	18890	18890	18890	13
450	20241121	125900	2431732230	18890	18890	18890	18890	26
451	20241121	125800	2431241090	18890	18890	18890	18880	24
452	20241121	125700	2430787830	18890	18890	18890	18890	40
453	20241121	125600	2430032230	18890	18890	18890	18880	103
454	20241121	125500	2428086930	18890	18890	18890	18880	142
455	20241121	125400	2425405370	18880	18880	18890	18880	111
456	20241121	125300	2423309410	18890	18930	18940	18890	2176
457	20241121	125200	2382143210	18950	18910	18950	18910	4072
458	20241121	125100	2305076610	18910	18900	18910	18900	101
459	20241121	125000	2303166980	18910	18900	18910	18900	38
460	20241121	124900	2302448720	18910	18910	18910	18910	6
461	20241121	124800	2302335260	18910	18910	18910	18900	206
462	20241121	124700	2298440500	18910	18910	18910	18910	11
463	20241121	124600	2298232490	18900	18880	18910	18880	610
464	20241121	124500	2286708690	18880	18920	18920	18880	355
465	20241121	124400	2279998920	18920	18920	18920	18920	10
466	20241121	124300	2279809720	18920	18920	18920	18920	24
467	20241121	124200	2279355640	18920	18920	18930	18920	666
468	20241121	124100	2266753590	18920	18930	18930	18920	47
469	20241121	124000	2265864240	18920	18930	18930	18920	50
470	20241121	123900	2264918110	18920	18920	18930	18920	92
471	20241121	123800	2263177380	18920	18920	18930	18920	102
472	20241121	123700	2261247320	18920	18930	18930	18920	35
473	20241121	123600	2260585050	18930	18930	18930	18920	47
474	20241121	123500	2259695690	18930	18910	18930	18910	46
475	20241121	123400	2258825310	18920	18890	18920	18890	2669
476	20241121	123300	2208380120	18890	18890	18890	18890	26
477	20241121	123200	2207888980	18880	18900	18900	18880	129
478	20241121	123100	2205453220	18900	18870	18920	18870	4695
479	20241121	123000	2116819410	18870	18870	18870	18860	56
480	20241121	122900	2115762750	18870	18870	18870	18860	58
481	20241121	122800	2114668640	18860	18860	18860	18850	1008
482	20241121	122700	2095658040	18860	18860	18860	18850	63
483	20241121	122600	2094470150	18850	18850	18860	18850	66
484	20241121	122500	2093225970	18850	18860	18860	18850	83
485	20241121	122400	2091661010	18850	18850	18850	18850	42
486	20241121	122300	2090869310	18850	18850	18860	18850	37
487	20241121	122200	2090171800	18850	18850	18860	18850	304
488	20241121	122100	2084441200	18860	18860	18860	18850	90
489	20241121	122000	2082744110	18850	18850	18860	18850	51
490	20241121	121900	2081782690	18860	18850	18860	18850	84
491	20241121	121800	2080198920	18860	18850	18860	18850	53
492	20241121	121700	2079199800	18850	18850	18860	18850	122
493	20241121	121600	2076899920	18860	18850	18860	18850	33
494	20241121	121500	2076277700	18860	18850	18860	18850	85
495	20241121	121400	2074674790	18850	18850	18860	18850	122
496	20241121	121300	2072374910	18850	18850	18860	18850	54
497	20241121	121200	2071356940	18860	18860	18860	18850	96
498	20241121	121100	2069546730	18850	18850	18860	18850	50
499	20241121	121000	2068604160	18850	18850	18860	18850	51
500	20241121	120900	2067642730	18860	18850	18860	18850	99
501	20241121	120800	2065776130	18850	18860	18860	18850	47
502	20241121	120700	2064890100	18850	18850	18860	18850	92
503	20241121	120600	2063155610	18860	18860	18860	18850	65
504	20241121	120500	2061930120	18850	18860	18860	18850	45
505	20241121	120400	2061081800	18850	18860	18860	18850	37
506	20241121	120300	2060384170	18850	18860	18860	18850	31
507	20241121	120200	2059799700	18860	18860	18860	18850	56
508	20241121	120100	2058743740	18860	18850	18860	18850	42
509	20241121	120000	2057951860	18850	18850	18850	18850	48
510	20241121	115900	2057047060	18850	18850	18860	18850	49
511	20241121	115800	2056123400	18850	18830	18850	18830	834
512	20241121	115700	2040410670	18830	18830	18840	18830	381
513	20241121	115600	2033236370	18830	18830	18840	18830	275
514	20241121	115500	2028057920	18830	18830	18840	18830	93
515	20241121	115400	2026306460	18830	18840	18840	18830	59
516	20241121	115300	2025195420	18840	18830	18840	18830	53
517	20241121	115200	2024197210	18830	18830	18830	18830	25
518	20241121	115100	2023726460	18840	18830	18840	18830	102
519	20241121	115000	2021805430	18830	18830	18840	18830	130
520	20241121	114900	2019357030	18840	18830	18840	18830	114
521	20241121	114800	2017209950	18830	18840	18840	18830	63
522	20241121	114700	2016023400	18840	18850	18850	18830	699
523	20241121	114600	2002852200	18850	18860	18860	18840	307
524	20241121	114500	1997066730	18860	18850	18860	18850	12
525	20241121	114400	1996840430	18850	18900	18900	18850	812
526	20241121	114300	1981512590	18890	18870	18900	18870	623
527	20241121	114200	1969747540	18880	18870	18880	18870	43
528	20241121	114100	1968935940	18870	18880	18880	18870	87
529	20241121	114000	1967293590	18880	18870	18880	18870	39
530	20241121	113900	1966557500	18870	18880	18880	18870	416
531	20241121	113800	1958707360	18880	18880	18880	18870	63
532	20241121	113700	1957518170	18870	18890	18890	18870	78
533	20241121	113600	1956045510	18880	18930	18930	18880	116
534	20241121	113500	1953852860	18920	18940	18960	18920	3765
535	20241121	113400	1882526250	18950	18930	18950	18930	3279
536	20241121	113300	1820417060	18940	18940	18940	18930	247
537	20241121	113200	1815740530	18930	18930	18940	18930	326
538	20241121	113100	1809566650	18940	18940	18940	18930	211
539	20241121	113000	1805570680	18940	18930	18940	18930	121
540	20241121	112900	1803279470	18940	18930	18940	18930	58
541	20241121	112800	1802181110	18940	18860	18950	18860	7023
542	20241121	112700	1669513590	18860	18840	18860	18830	574
543	20241121	112600	1658697220	18840	18840	18840	18840	18
544	20241121	112500	1658358100	18840	18840	18840	18840	70
545	20241121	112400	1657039300	18840	18830	18840	18820	434
546	20241121	112300	1648867170	18830	18830	18830	18830	82
547	20241121	112200	1647323110	18830	18830	18840	18830	60
548	20241121	112100	1646193200	18830	18840	18840	18830	40
549	20241121	112000	1645439790	18840	18840	18850	18840	266
550	20241121	111900	1640428290	18850	18840	18850	18840	431
551	20241121	111800	1632308110	18830	18840	18850	18830	114
552	20241121	111700	1630160040	18840	18850	18850	18840	74
553	20241121	111600	1628765770	18850	18850	18850	18850	65
554	20241121	111500	1627540520	18850	18860	18860	18850	463
555	20241121	111400	1618808570	18860	18860	18870	18860	67
556	20241121	111300	1617544850	18860	18870	18870	18860	39
557	20241121	111200	1616809260	18860	18820	18860	18820	645
558	20241121	111100	1604658040	18820	18800	18820	18800	1568
559	20241121	111000	1575176850	18800	18800	18810	18800	74
560	20241121	110900	1573785440	18800	18810	18810	18800	24
561	20241121	110800	1573334140	18810	18810	18820	18800	182
562	20241121	110700	1569910440	18820	18830	18830	18820	195
563	20241121	110600	1566240510	18830	18830	18830	18830	23
564	20241121	110500	1565807420	18830	18830	18830	18830	100
565	20241121	110400	1563924420	18830	18850	18850	18830	225
566	20241121	110300	1559683730	18860	18820	18870	18820	3107
567	20241121	110200	1501154160	18810	18790	18810	18790	2077
568	20241121	110100	1462119800	18790	18790	18790	18790	41
569	20241121	110000	1461349410	18780	18780	18790	18780	13
570	20241121	105900	1461105200	18780	18790	18790	18780	59
571	20241121	105800	1459996960	18780	18760	18790	18750	1564
572	20241121	105700	1430653690	18750	18760	18760	18750	119
573	20241121	105600	1428422020	18750	18750	18760	18750	122
574	20241121	105500	1426134140	18760	18750	18760	18750	103
575	20241121	105400	1424202310	18750	18760	18760	18750	84
576	20241121	105300	1422627090	18760	18760	18760	18750	267
577	20241121	105200	1417618620	18760	18750	18760	18750	64
578	20241121	105100	1416418440	18750	18750	18760	18750	121
579	20241121	105000	1414149390	18760	18750	18760	18750	68
580	20241121	104900	1412874280	18760	18760	18760	18750	132
581	20241121	104800	1410398970	18750	18760	18760	18750	61
582	20241121	104700	1409255070	18750	18750	18760	18750	137
583	20241121	104600	1406686190	18760	18760	18760	18750	259
584	20241121	104500	1401827690	18760	18760	18770	18760	133
585	20241121	104400	1399332270	18760	18770	18770	18760	72
586	20241121	104300	1397981320	18760	18760	18760	18750	450
587	20241121	104200	1389539790	18760	18750	18760	18750	198
588	20241121	104100	1385826800	18760	18750	18760	18750	53
589	20241121	104000	1384832890	18750	18750	18760	18750	318
590	20241121	103900	1378867890	18760	18750	18760	18750	188
591	20241121	103800	1375342200	18740	18770	18770	18740	346
592	20241121	103700	1368854170	18780	18810	18810	18760	1191
593	20241121	103600	1346461660	18810	18810	18820	18810	177
594	20241121	103500	1343132080	18810	18820	18820	18810	59
595	20241121	103400	1342022160	18810	18800	18810	18800	399
596	20241121	103300	1334517420	18810	18800	18810	18800	50
597	20241121	103200	1333577370	18800	18780	18800	18780	2352
598	20241121	103100	1289401180	18770	18780	18780	18770	55
599	20241121	103000	1288368520	18780	18780	18780	18780	44
600	20241121	102900	1287542200	18770	18770	18780	18770	1013
601	20241121	102800	1268527770	18760	18770	18780	18760	109
602	20241121	102700	1266482350	18770	18780	18780	18770	69
603	20241121	102600	1265186790	18750	18810	18810	18750	1464
604	20241121	102500	1237682660	18810	18810	18810	18800	47
605	20241121	102400	1236798920	18810	18800	18810	18800	347
606	20241121	102300	1230274430	18800	18800	18810	18800	217
607	20241121	102200	1226194650	18800	18810	18810	18800	67
608	20241121	102100	1224934790	18810	18820	18820	18810	141
609	20241121	102000	1222281990	18820	18830	18840	18820	175
610	20241121	101900	1218986960	18830	18820	18840	18820	665
611	20241121	101800	1206462080	18820	18800	18820	18790	552
612	20241121	101700	1196081400	18790	18790	18800	18790	158
613	20241121	101600	1193112460	18790	18780	18790	18780	71
614	20241121	101500	1191778970	18790	18740	18790	18740	1203
615	20241121	101400	1169211070	18720	18770	18770	18720	895
616	20241121	101300	1152438720	18770	18760	18770	18760	37
617	20241121	101200	1151744280	18770	18780	18780	18770	11
618	20241121	101100	1151537760	18780	18730	18790	18730	423
619	20241121	101000	1143610060	18740	18720	18740	18720	58
620	20241121	100900	1142524100	18730	18720	18730	18720	190
621	20241121	100800	1138965940	18730	18720	18730	18720	154
622	20241121	100700	1136082910	18710	18710	18710	18710	100
623	20241121	100600	1134211910	18720	18710	18720	18710	125
624	20241121	100500	1131872890	18730	18710	18730	18710	178
625	20241121	100400	1128540760	18720	18700	18720	18700	225
626	20241121	100300	1124330790	18710	18700	18710	18700	331
627	20241121	100200	1118138570	18710	18720	18720	18710	126
628	20241121	100100	1115780880	18720	18720	18720	18710	101
629	20241121	100000	1113890460	18720	18740	18740	18720	96
630	20241121	095900	1112092090	18730	18750	18750	18730	119
631	20241121	095800	1109862360	18750	18740	18750	18740	87
632	20241121	095700	1108231820	18730	18750	18750	18730	79
633	20241121	095600	1106751770	18750	18770	18770	18700	551
634	20241121	095500	1096439410	18780	18770	18780	18770	82
635	20241121	095400	1094900150	18770	18780	18790	18770	81
636	20241121	095300	1093379080	18780	18780	18780	18750	352
637	20241121	095200	1086769140	18780	18760	18780	18760	2123
638	20241121	095100	1046934710	18770	18760	18780	18760	770
639	20241121	095000	1032488800	18760	18790	18790	18740	584
640	20241121	094900	1021526530	18790	18800	18800	18790	86
641	20241121	094800	1019910380	18800	18830	18830	18790	3456
642	20241121	094700	954917150	18830	18830	18830	18820	283
643	20241121	094600	949590760	18830	18790	18830	18780	1201
644	20241121	094500	926994060	18790	18790	18790	18780	97
645	20241121	094400	925171830	18780	18760	18780	18740	1032
646	20241121	094300	905812600	18770	18760	18770	18760	82
647	20241121	094200	904274110	18770	18770	18770	18760	67
648	20241121	094100	903016810	18760	18810	18810	18760	237
649	20241121	094000	898565830	18810	18800	18810	18790	700
650	20241121	093900	885403720	18800	18720	18800	18720	2104
651	20241121	093800	845904990	18730	18720	18730	18720	150
652	20241121	093700	843096720	18730	18680	18730	18670	4066
653	20241121	093600	767104030	18680	18680	18680	18670	396
654	20241121	093500	759707070	18660	18680	18680	18660	60
655	20241121	093400	758587370	18690	18690	18750	18660	3290
656	20241121	093300	697091240	18680	18680	18690	18680	121
657	20241121	093200	694830720	18690	18720	18720	18680	122
658	20241121	093100	692550590	18720	18670	18720	18660	1687
659	20241121	093000	661030600	18670	18660	18670	18660	233
660	20241121	092900	656681120	18640	18660	18670	18640	760
661	20241121	092800	642508580	18660	18660	18660	18620	2786
662	20241121	092700	590563300	18660	18660	18660	18650	264
663	20241121	092600	585637290	18660	18640	18660	18640	160
664	20241121	092500	582653020	18650	18660	18690	18640	3417
665	20241121	092400	518915310	18650	18640	18700	18640	414
666	20241121	092300	511197440	18620	18630	18640	18610	4532
667	20241121	092200	426786840	18630	18660	18660	18610	3266
668	20241121	092100	365874330	18660	18790	18790	18660	2589
669	20241121	092000	317394960	18730	18730	18780	18730	4105
670	20241121	091900	240499670	18730	18730	18730	18720	126
671	20241121	091800	238139740	18720	18740	18740	18720	708
672	20241121	091700	224884160	18740	18740	18740	18730	204
673	20241121	091600	221063200	18740	18720	18740	18720	22
674	20241121	091500	220651040	18740	18740	18740	18720	276
675	20241121	091400	215480990	18750	18730	18750	18710	302
676	20241121	091300	209828140	18740	18720	18780	18710	272
677	20241121	091200	204736020	18720	18750	18750	18710	214
678	20241121	091100	200728270	18770	18770	18770	18770	69
679	20241121	091000	199433140	18770	18750	18780	18750	52
680	20241121	090900	198457890	18740	18750	18750	18690	265
681	20241121	090800	193500860	18750	18750	18800	18750	71
682	20241121	090700	192168790	18680	18690	18750	18670	2468
683	20241121	090600	146041660	18690	18640	18690	18640	88
684	20241121	090500	144399640	18700	18680	18700	18640	752
685	20241121	090400	130361620	18680	18870	18870	18640	2579
686	20241121	090300	82043910	18870	18880	18890	18820	769
687	20241121	090200	67535840	18920	18920	18920	18920	120
688	20241121	090100	65265440	18930	18890	18950	18890	1266
689	20241121	090000	41322500	18880	18870	18880	18780	2192