KissMeData/214320/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203600	165157890	19810	19810	19810	19810	475
3	20241120	203500	165157890	19810	19810	19810	19810	0
4	20241120	203400	165157890	19810	19810	19810	19810	0
5	20241120	203300	165157890	19810	19810	19810	19810	0
6	20241120	203200	165157890	19810	19810	19810	19810	0
7	20241120	203100	165157890	19810	19810	19810	19810	0
8	20241120	203000	165157890	19810	19810	19810	19810	0
9	20241120	202900	165157890	19810	19810	19810	19810	0
10	20241120	202800	165157890	19810	19810	19810	19810	0
11	20241120	202700	165157890	19810	19810	19810	19810	0
12	20241120	202600	165157890	19810	19810	19810	19810	0
13	20241120	202500	165157890	19810	19810	19810	19810	0
14	20241120	202400	165157890	19810	19810	19810	19810	0
15	20241120	202300	165157890	19810	19810	19810	19810	0
16	20241120	202200	165157890	19810	19810	19810	19810	0
17	20241120	202100	165157890	19810	19810	19810	19810	0
18	20241120	202000	165157890	19810	19810	19810	19810	0
19	20241120	201900	165157890	19810	19810	19810	19810	0
20	20241120	201800	165157890	19810	19810	19810	19810	0
21	20241120	201700	165157890	19810	19810	19810	19810	0
22	20241120	201600	165157890	19810	19810	19810	19810	0
23	20241120	201500	165157890	19810	19810	19810	19810	0
24	20241120	201400	165157890	19810	19810	19810	19810	0
25	20241120	201300	165157890	19810	19810	19810	19810	0
26	20241120	201200	165157890	19810	19810	19810	19810	0
27	20241120	201100	165157890	19810	19810	19810	19810	0
28	20241120	201000	165157890	19810	19810	19810	19810	0
29	20241120	200900	165157890	19810	19810	19810	19810	0
30	20241120	200800	165157890	19810	19810	19810	19810	0
31	20241120	200700	165157890	19810	19810	19810	19810	0
32	20241120	200600	165157890	19810	19810	19810	19810	475
33	20241120	200500	165157890	19810	19810	19810	19810	0
34	20241120	200400	165157890	19810	19810	19810	19810	0
35	20241120	200300	165157890	19810	19810	19810	19810	0
36	20241120	200200	165157890	19810	19810	19810	19810	0
37	20241120	200100	165157890	19810	19810	19810	19810	0
38	20241120	200000	165157890	19810	19810	19810	19810	0
39	20241120	195900	165157890	19810	19810	19810	19810	0
40	20241120	195800	165157890	19810	19810	19810	19810	0
41	20241120	195700	165157890	19810	19810	19810	19810	0
42	20241120	195600	165157890	19810	19810	19810	19810	0
43	20241120	195500	165157890	19810	19810	19810	19810	0
44	20241120	195400	165157890	19810	19810	19810	19810	0
45	20241120	195300	165157890	19810	19810	19810	19810	0
46	20241120	195200	165157890	19810	19810	19810	19810	0
47	20241120	195100	165157890	19810	19810	19810	19810	0
48	20241120	195000	165157890	19810	19810	19810	19810	0
49	20241120	194900	165157890	19810	19810	19810	19810	0
50	20241120	194800	165157890	19810	19810	19810	19810	0
51	20241120	194700	165157890	19810	19810	19810	19810	0
52	20241120	194600	165157890	19810	19810	19810	19810	0
53	20241120	194500	165157890	19810	19810	19810	19810	0
54	20241120	194400	165157890	19810	19810	19810	19810	0
55	20241120	194300	165157890	19810	19810	19810	19810	0
56	20241120	194200	165157890	19810	19810	19810	19810	0
57	20241120	194100	165157890	19810	19810	19810	19810	0
58	20241120	194000	165157890	19810	19810	19810	19810	0
59	20241120	193900	165157890	19810	19810	19810	19810	0
60	20241120	193800	165157890	19810	19810	19810	19810	0
61	20241120	193700	165157890	19810	19810	19810	19810	0
62	20241120	193600	165157890	19810	19810	19810	19810	475
63	20241120	193500	165157890	19810	19810	19810	19810	0
64	20241120	193400	165157890	19810	19810	19810	19810	0
65	20241120	193300	165157890	19810	19810	19810	19810	0
66	20241120	193200	165157890	19810	19810	19810	19810	0
67	20241120	193100	165157890	19810	19810	19810	19810	0
68	20241120	193000	165157890	19810	19810	19810	19810	0
69	20241120	192900	165157890	19810	19810	19810	19810	0
70	20241120	192800	165157890	19810	19810	19810	19810	0
71	20241120	192700	165157890	19810	19810	19810	19810	0
72	20241120	192600	165157890	19810	19810	19810	19810	0
73	20241120	192500	165157890	19810	19810	19810	19810	0
74	20241120	192400	165157890	19810	19810	19810	19810	0
75	20241120	192300	165157890	19810	19810	19810	19810	0
76	20241120	192200	165157890	19810	19810	19810	19810	0
77	20241120	192100	165157890	19810	19810	19810	19810	0
78	20241120	192000	165157890	19810	19810	19810	19810	0
79	20241120	191900	165157890	19810	19810	19810	19810	0
80	20241120	191800	165157890	19810	19810	19810	19810	0
81	20241120	191700	165157890	19810	19810	19810	19810	0
82	20241120	191600	165157890	19810	19810	19810	19810	0
83	20241120	191500	165157890	19810	19810	19810	19810	0
84	20241120	191400	165157890	19810	19810	19810	19810	0
85	20241120	191300	165157890	19810	19810	19810	19810	0
86	20241120	191200	165157890	19810	19810	19810	19810	0
87	20241120	191100	165157890	19810	19810	19810	19810	0
88	20241120	191000	165157890	19810	19810	19810	19810	0
89	20241120	190900	165157890	19810	19810	19810	19810	0
90	20241120	190800	165157890	19810	19810	19810	19810	0
91	20241120	190700	165157890	19810	19810	19810	19810	0
92	20241120	190600	165157890	19810	19810	19810	19810	475
93	20241120	190500	165157890	19810	19810	19810	19810	0
94	20241120	190400	165157890	19810	19810	19810	19810	0
95	20241120	190300	165157890	19810	19810	19810	19810	0
96	20241120	190200	165157890	19810	19810	19810	19810	0
97	20241120	190100	165157890	19810	19810	19810	19810	0
98	20241120	190000	165157890	19810	19810	19810	19810	0
99	20241120	185900	165157890	19810	19810	19810	19810	0
100	20241120	185800	165157890	19810	19810	19810	19810	0
101	20241120	185700	165157890	19810	19810	19810	19810	0
102	20241120	185600	165157890	19810	19810	19810	19810	0
103	20241120	185500	165157890	19810	19810	19810	19810	0
104	20241120	185400	165157890	19810	19810	19810	19810	0
105	20241120	185300	165157890	19810	19810	19810	19810	0
106	20241120	185200	165157890	19810	19810	19810	19810	0
107	20241120	185100	165157890	19810	19810	19810	19810	0
108	20241120	185000	165157890	19810	19810	19810	19810	0
109	20241120	184900	165157890	19810	19810	19810	19810	0
110	20241120	184800	165157890	19810	19810	19810	19810	0
111	20241120	184700	165157890	19810	19810	19810	19810	0
112	20241120	184600	165157890	19810	19810	19810	19810	0
113	20241120	184500	165157890	19810	19810	19810	19810	0
114	20241120	184400	165157890	19810	19810	19810	19810	0
115	20241120	184300	165157890	19810	19810	19810	19810	0
116	20241120	184200	165157890	19810	19810	19810	19810	0
117	20241120	184100	165157890	19810	19810	19810	19810	0
118	20241120	184000	165157890	19810	19810	19810	19810	0
119	20241120	183900	165157890	19810	19810	19810	19810	0
120	20241120	183800	165157890	19810	19810	19810	19810	0
121	20241120	183700	165157890	19810	19810	19810	19810	0
122	20241120	183600	165157890	19810	19810	19810	19810	475
123	20241120	183500	165157890	19810	19810	19810	19810	0
124	20241120	183400	165157890	19810	19810	19810	19810	0
125	20241120	183300	165157890	19810	19810	19810	19810	0
126	20241120	183200	165157890	19810	19810	19810	19810	0
127	20241120	183100	165157890	19810	19810	19810	19810	0
128	20241120	183000	165157890	19810	19810	19810	19810	0
129	20241120	182900	165157890	19810	19810	19810	19810	0
130	20241120	182800	165157890	19810	19810	19810	19810	0
131	20241120	182700	165157890	19810	19810	19810	19810	0
132	20241120	182600	165157890	19810	19810	19810	19810	0
133	20241120	182500	165157890	19810	19810	19810	19810	0
134	20241120	182400	165157890	19810	19810	19810	19810	0
135	20241120	182300	165157890	19810	19810	19810	19810	0
136	20241120	182200	165157890	19810	19810	19810	19810	0
137	20241120	182100	165157890	19810	19810	19810	19810	0
138	20241120	182000	165157890	19810	19810	19810	19810	0
139	20241120	181900	165157890	19810	19810	19810	19810	0
140	20241120	181800	165157890	19810	19810	19810	19810	0
141	20241120	181700	165157890	19810	19810	19810	19810	0
142	20241120	181600	165157890	19810	19810	19810	19810	0
143	20241120	181500	165157890	19810	19810	19810	19810	0
144	20241120	181400	165157890	19810	19810	19810	19810	0
145	20241120	181300	165157890	19810	19810	19810	19810	0
146	20241120	181200	165157890	19810	19810	19810	19810	0
147	20241120	181100	165157890	19810	19810	19810	19810	0
148	20241120	181000	165157890	19810	19810	19810	19810	0
149	20241120	180900	165157890	19810	19810	19810	19810	0
150	20241120	180800	165157890	19810	19810	19810	19810	0
151	20241120	180700	165157890	19810	19810	19810	19810	0
152	20241120	180600	165157890	19810	19810	19810	19810	475
153	20241120	180500	165157890	19810	19810	19810	19810	0
154	20241120	180400	165157890	19810	19810	19810	19810	0
155	20241120	180300	165157890	19810	19810	19810	19810	0
156	20241120	180200	165157890	19810	19810	19810	19810	0
157	20241120	180100	165157890	19810	19810	19810	19810	0
158	20241120	180000	165157890	19810	19810	19810	19810	0
159	20241120	175900	165157890	19810	19810	19810	19810	0
160	20241120	175800	165157890	19810	19810	19810	19810	0
161	20241120	175700	165157890	19810	19810	19810	19810	0
162	20241120	175600	165157890	19810	19810	19810	19810	0
163	20241120	175500	165157890	19810	19810	19810	19810	0
164	20241120	175400	165157890	19810	19810	19810	19810	0
165	20241120	175300	165157890	19810	19810	19810	19810	0
166	20241120	175200	165157890	19810	19810	19810	19810	0
167	20241120	175100	165157890	19810	19810	19810	19810	0
168	20241120	175000	165157890	19810	19810	19810	19810	0
169	20241120	174900	165157890	19810	19810	19810	19810	0
170	20241120	174800	165157890	19810	19810	19810	19810	0
171	20241120	174700	165157890	19810	19810	19810	19810	0
172	20241120	174600	165157890	19810	19810	19810	19810	0
173	20241120	174500	165157890	19810	19810	19810	19810	0
174	20241120	174400	165157890	19810	19810	19810	19810	0
175	20241120	174300	165157890	19810	19810	19810	19810	0
176	20241120	174200	165157890	19810	19810	19810	19810	0
177	20241120	174100	165157890	19810	19810	19810	19810	0
178	20241120	174000	165157890	19810	19810	19810	19810	0
179	20241120	173900	165157890	19810	19810	19810	19810	0
180	20241120	173800	165157890	19810	19810	19810	19810	0
181	20241120	173700	165157890	19810	19810	19810	19810	0
182	20241120	173600	165157890	19810	19810	19810	19810	475
183	20241120	173500	165157890	19810	19810	19810	19810	0
184	20241120	173400	165157890	19810	19810	19810	19810	0
185	20241120	173300	165157890	19810	19810	19810	19810	0
186	20241120	173200	165157890	19810	19810	19810	19810	0
187	20241120	173100	165157890	19810	19810	19810	19810	0
188	20241120	173000	165157890	19810	19810	19810	19810	0
189	20241120	172900	165157890	19810	19810	19810	19810	0
190	20241120	172800	165157890	19810	19810	19810	19810	0
191	20241120	172700	165157890	19810	19810	19810	19810	0
192	20241120	172600	165157890	19810	19810	19810	19810	0
193	20241120	172500	165157890	19810	19810	19810	19810	0
194	20241120	172400	165157890	19810	19810	19810	19810	0
195	20241120	172300	165157890	19810	19810	19810	19810	0
196	20241120	172200	165157890	19810	19810	19810	19810	0
197	20241120	172100	165157890	19810	19810	19810	19810	0
198	20241120	172000	165157890	19810	19810	19810	19810	0
199	20241120	171900	165157890	19810	19810	19810	19810	0
200	20241120	171800	165157890	19810	19810	19810	19810	0
201	20241120	171700	165157890	19810	19810	19810	19810	0
202	20241120	171600	165157890	19810	19810	19810	19810	0
203	20241120	171500	165157890	19810	19810	19810	19810	0
204	20241120	171400	165157890	19810	19810	19810	19810	0
205	20241120	171300	165157890	19810	19810	19810	19810	0
206	20241120	171200	165157890	19810	19810	19810	19810	0
207	20241120	171100	165157890	19810	19810	19810	19810	0
208	20241120	171000	165157890	19810	19810	19810	19810	0
209	20241120	170900	165157890	19810	19810	19810	19810	0
210	20241120	170800	165157890	19810	19810	19810	19810	0
211	20241120	170700	165157890	19810	19810	19810	19810	0
212	20241120	170600	165157890	19810	19810	19810	19810	475
213	20241120	170500	165157890	19810	19810	19810	19810	0
214	20241120	170400	165157890	19810	19810	19810	19810	0
215	20241120	170300	165157890	19810	19810	19810	19810	0
216	20241120	170200	165157890	19810	19810	19810	19810	0
217	20241120	170100	165157890	19810	19810	19810	19810	0
218	20241120	170000	165157890	19810	19810	19810	19810	0
219	20241120	165900	165157890	19810	19810	19810	19810	0
220	20241120	165800	165157890	19810	19810	19810	19810	0
221	20241120	165700	165157890	19810	19810	19810	19810	0
222	20241120	165600	165157890	19810	19810	19810	19810	0
223	20241120	165500	165157890	19810	19810	19810	19810	0
224	20241120	165400	165157890	19810	19810	19810	19810	0
225	20241120	165300	165157890	19810	19810	19810	19810	0
226	20241120	165200	165157890	19810	19810	19810	19810	0
227	20241120	165100	165157890	19810	19810	19810	19810	0
228	20241120	165000	165157890	19810	19810	19810	19810	0
229	20241120	164900	165157890	19810	19810	19810	19810	0
230	20241120	164800	165157890	19810	19810	19810	19810	0
231	20241120	164700	165157890	19810	19810	19810	19810	0
232	20241120	164600	165157890	19810	19810	19810	19810	0
233	20241120	164500	165157890	19810	19810	19810	19810	0
234	20241120	164400	165157890	19810	19810	19810	19810	0
235	20241120	164300	165157890	19810	19810	19810	19810	0
236	20241120	164200	165157890	19810	19810	19810	19810	0
237	20241120	164100	165157890	19810	19810	19810	19810	0
238	20241120	164000	165157890	19810	19810	19810	19810	0
239	20241120	163900	165157890	19810	19810	19810	19810	0
240	20241120	163800	165157890	19810	19810	19810	19810	0
241	20241120	163700	165157890	19810	19810	19810	19810	0
242	20241120	163600	165157890	19810	19810	19810	19810	475
243	20241120	163500	165157890	19810	19810	19810	19810	0
244	20241120	163400	165157890	19810	19810	19810	19810	0
245	20241120	163300	165157890	19810	19810	19810	19810	0
246	20241120	163200	165157890	19810	19810	19810	19810	0
247	20241120	163100	165157890	19810	19810	19810	19810	0
248	20241120	163000	165157890	19810	19810	19810	19810	0
249	20241120	162900	165157890	19810	19810	19810	19810	0
250	20241120	162800	165157890	19810	19810	19810	19810	0
251	20241120	162700	165157890	19810	19810	19810	19810	0
252	20241120	162600	165157890	19810	19810	19810	19810	0
253	20241120	162500	165157890	19810	19810	19810	19810	0
254	20241120	162400	165157890	19810	19810	19810	19810	0
255	20241120	162300	165157890	19810	19810	19810	19810	0
256	20241120	162200	165157890	19810	19810	19810	19810	0
257	20241120	162100	165157890	19810	19810	19810	19810	0
258	20241120	162000	165157890	19810	19810	19810	19810	0
259	20241120	161900	165157890	19810	19810	19810	19810	0
260	20241120	161800	165157890	19810	19810	19810	19810	0
261	20241120	161700	165157890	19810	19810	19810	19810	0
262	20241120	161600	165157890	19810	19810	19810	19810	0
263	20241120	161500	165157890	19810	19810	19810	19810	0
264	20241120	161400	165157890	19810	19810	19810	19810	0
265	20241120	161300	165157890	19810	19810	19810	19810	0
266	20241120	161200	165157890	19810	19810	19810	19810	0
267	20241120	161100	165157890	19810	19810	19810	19810	0
268	20241120	161000	165157890	19810	19810	19810	19810	0
269	20241120	160900	165157890	19810	19810	19810	19810	0
270	20241120	160800	165157890	19810	19810	19810	19810	0
271	20241120	160700	165157890	19810	19810	19810	19810	0
272	20241120	160600	165157890	19810	19810	19810	19810	475
273	20241120	160500	165157890	19810	19810	19810	19810	0
274	20241120	160400	165157890	19810	19810	19810	19810	0
275	20241120	160300	165157890	19810	19810	19810	19810	0
276	20241120	160200	165157890	19810	19810	19810	19810	0
277	20241120	160100	165157890	19810	19810	19810	19810	0
278	20241120	160000	165157890	19810	19810	19810	19810	0
279	20241120	155900	165157890	19810	19810	19810	19810	0
280	20241120	155800	165157890	19810	19810	19810	19810	0
281	20241120	155700	165157890	19810	19810	19810	19810	0
282	20241120	155600	165157890	19810	19810	19810	19810	0
283	20241120	155500	165157890	19810	19810	19810	19810	0
284	20241120	155400	165157890	19810	19810	19810	19810	0
285	20241120	155300	165157890	19810	19810	19810	19810	0
286	20241120	155200	165157890	19810	19810	19810	19810	0
287	20241120	155100	165157890	19810	19810	19810	19810	0
288	20241120	155000	165157890	19810	19810	19810	19810	0
289	20241120	154900	165157890	19810	19810	19810	19810	0
290	20241120	154800	165157890	19810	19810	19810	19810	0
291	20241120	154700	165157890	19810	19810	19810	19810	0
292	20241120	154600	165157890	19810	19810	19810	19810	0
293	20241120	154500	165157890	19810	19810	19810	19810	0
294	20241120	154400	165157890	19810	19810	19810	19810	0
295	20241120	154300	165157890	19810	19810	19810	19810	0
296	20241120	154200	165157890	19810	19810	19810	19810	0
297	20241120	154100	165157890	19810	19810	19810	19810	0
298	20241120	154000	165157890	19810	19810	19810	19810	0
299	20241120	153900	165157890	19810	19810	19810	19810	0
300	20241120	153800	165157890	19810	19810	19810	19810	0
301	20241120	153700	165157890	19810	19810	19810	19810	0
302	20241120	153600	165157890	19810	19810	19810	19810	475
303	20241120	153500	165157890	19810	19810	19810	19810	0
304	20241120	153400	165157890	19810	19810	19810	19810	0
305	20241120	153300	165157890	19810	19810	19810	19810	0
306	20241120	153200	165157890	19810	19810	19810	19810	0
307	20241120	153100	165157890	19810	19810	19810	19810	0
308	20241120	153000	165157890	19810	19810	19810	19810	475
309	20241120	152900	155748140	19860	19860	19860	19860	0
310	20241120	152800	155748140	19860	19860	19860	19860	0
311	20241120	152700	155748140	19860	19860	19860	19860	0
312	20241120	152600	155748140	19860	19860	19860	19860	0
313	20241120	152500	155748140	19860	19860	19860	19860	0
314	20241120	152400	155748140	19860	19860	19860	19860	0
315	20241120	152300	155748140	19860	19860	19860	19860	0
316	20241120	152200	155748140	19860	19860	19860	19860	0
317	20241120	152100	155748140	19860	19860	19860	19860	0
318	20241120	152000	155748140	19860	19860	19860	19860	0
319	20241120	151900	155748140	19860	19860	19860	19860	0
320	20241120	151800	155748140	19860	19860	19860	19850	16
321	20241120	151700	155430440	19850	19850	19850	19850	8
322	20241120	151600	155271640	19850	19850	19850	19850	3
323	20241120	151500	155212090	19850	19850	19850	19850	2
324	20241120	151400	155172390	19850	19850	19860	19850	16
325	20241120	151300	154854740	19850	19860	19860	19850	29
326	20241120	151200	154278820	19860	19860	19860	19860	3
327	20241120	151100	154219240	19860	19860	19860	19860	14
328	20241120	151000	153941200	19860	19860	19860	19860	11
329	20241120	150900	153722740	19860	19860	19860	19860	3
330	20241120	150800	153663160	19860	19860	19860	19860	8
331	20241120	150700	153504280	19870	19860	19870	19860	3
332	20241120	150600	153444690	19860	19860	19860	19860	8
333	20241120	150500	153285810	19860	19860	19860	19860	8
334	20241120	150400	153126930	19870	19860	19870	19860	6
335	20241120	150300	153007720	19860	19860	19860	19860	5
336	20241120	150200	152908420	19870	19860	19870	19860	63
337	20241120	150100	151656740	19860	19860	19860	19860	2
338	20241120	150000	151617020	19860	19870	19870	19860	15
339	20241120	145900	151319060	19870	19870	19870	19860	12
340	20241120	145800	151080700	19870	19860	19870	19860	12
341	20241120	145700	150842320	19860	19870	19870	19860	13
342	20241120	145600	150584050	19860	19870	19870	19860	13
343	20241120	145500	150325810	19860	19860	19870	19860	13
344	20241120	145400	150067570	19870	19860	19870	19860	18
345	20241120	145300	149709990	19870	19870	19870	19860	14
346	20241120	145200	149431870	19870	19870	19870	19860	20
347	20241120	145100	149034500	19860	19870	19870	19860	10
348	20241120	145000	148835830	19860	19860	19860	19860	19
349	20241120	144900	148458490	19870	19860	19870	19860	11
350	20241120	144800	148239940	19860	19860	19870	19860	11
351	20241120	144700	148021420	19860	19870	19870	19860	11
352	20241120	144600	147802900	19870	19860	19870	19860	61
353	20241120	144500	146590910	19870	19860	19870	19860	8
354	20241120	144400	146431970	19850	19850	19860	19850	11
355	20241120	144300	146213530	19860	19860	19860	19850	8
356	20241120	144200	146054660	19860	19870	19870	19860	17
357	20241120	144100	145716950	19870	19860	19870	19860	20
358	20241120	144000	145319620	19860	19850	19860	19850	3
359	20241120	143900	145260050	19850	19850	19860	19850	15
360	20241120	143800	144962210	19850	19860	19860	19850	28
361	20241120	143700	144406350	19860	19860	19860	19860	4
362	20241120	143600	144326910	19870	19870	19870	19860	12
363	20241120	143500	144088480	19870	19870	19870	19870	13
364	20241120	143400	143830170	19870	19860	19870	19860	9
365	20241120	143300	143651370	19860	19860	19860	19860	1
366	20241120	143200	143631510	19850	19860	19860	19850	8
367	20241120	143100	143472660	19870	19860	19870	19860	14
368	20241120	143000	143194560	19860	19850	19860	19850	2
369	20241120	142900	143154850	19860	19870	19870	19860	7
370	20241120	142800	143015810	19870	19860	19870	19860	4
371	20241120	142700	142936350	19860	19850	19860	19850	5
372	20241120	142600	142837090	19860	19860	19860	19860	57
373	20241120	142500	141705070	19850	19850	19850	19850	87
374	20241120	142400	139978120	19840	19840	19840	19840	1
375	20241120	142300	139958280	19830	19840	19850	19830	103
376	20241120	142200	137915540	19840	19840	19850	19840	11
377	20241120	142100	137697240	19830	19850	19850	19830	4
378	20241120	142000	137617860	19840	19840	19840	19840	33
379	20241120	141900	136963140	19840	19850	19850	19840	15
380	20241120	141800	136665470	19850	19850	19850	19850	3
381	20241120	141700	136605920	19850	19850	19850	19850	0
382	20241120	141600	136605920	19850	19860	19870	19850	16
383	20241120	141500	136288130	19870	19860	19870	19860	7
384	20241120	141400	136149080	19870	19870	19870	19870	0
385	20241120	141300	136149080	19870	19850	19870	19850	138
386	20241120	141200	133409680	19850	19850	19850	19850	6
387	20241120	141100	133290580	19840	19850	19850	19840	11
388	20241120	141000	133072280	19840	19850	19850	19840	9
389	20241120	140900	132893690	19840	19840	19840	19840	0
390	20241120	140800	132893690	19840	19840	19840	19840	35
391	20241120	140700	132199290	19830	19860	19860	19830	21
392	20241120	140600	131782510	19860	19840	19860	19840	4
393	20241120	140500	131703130	19860	19850	19860	19850	3
394	20241120	140400	131643560	19850	19850	19850	19850	10
395	20241120	140300	131445060	19860	19860	19860	19860	6
396	20241120	140200	131325900	19860	19850	19860	19850	4
397	20241120	140100	131246470	19850	19850	19850	19850	4
398	20241120	140000	131167070	19860	19860	19860	19850	14
399	20241120	135900	130889070	19860	19860	19860	19860	6
400	20241120	135800	130769910	19860	19860	19860	19860	6
401	20241120	135700	130650750	19850	19850	19850	19850	2
402	20241120	135600	130611050	19840	19850	19850	19830	91
403	20241120	135500	128805640	19860	19850	19860	19850	99
404	20241120	135400	126840430	19850	19850	19850	19850	6
405	20241120	135300	126721330	19850	19850	19850	19850	8
406	20241120	135200	126562530	19850	19860	19860	19850	17
407	20241120	135100	126224990	19870	19870	19870	19870	6
408	20241120	135000	126105770	19860	19870	19870	19860	7
409	20241120	134900	125966690	19870	19870	19870	19860	13
410	20241120	134800	125708420	19860	19870	19870	19860	10
411	20241120	134700	125509760	19870	19870	19870	19870	2
412	20241120	134600	125470020	19860	19860	19860	19850	63
413	20241120	134500	124218890	19860	19850	19860	19850	8
414	20241120	134400	124060030	19860	19860	19860	19850	14
415	20241120	134300	123782040	19860	19860	19860	19860	9
416	20241120	134200	123603300	19860	19860	19860	19860	12
417	20241120	134100	123364980	19860	19860	19860	19860	6
418	20241120	134000	123245820	19850	19850	19860	19850	19
419	20241120	133900	122868610	19850	19850	19850	19840	14
420	20241120	133800	122590720	19850	19850	19850	19850	0
421	20241120	133700	122590720	19850	19850	19850	19840	14
422	20241120	133600	122312870	19840	19840	19850	19840	125
423	20241120	133500	119832810	19850	19850	19850	19850	6
424	20241120	133400	119713710	19840	19850	19850	19840	8
425	20241120	133300	119554960	19850	19850	19850	19850	6
426	20241120	133200	119435860	19840	19850	19850	19840	10
427	20241120	133100	119237400	19850	19850	19850	19840	14
428	20241120	133000	118959550	19840	19850	19850	19840	7
429	20241120	132900	118820610	19850	19840	19850	19840	7
430	20241120	132800	118681710	19850	19850	19850	19840	20
431	20241120	132700	118284750	19860	19860	19860	19860	0
432	20241120	132600	118284750	19860	19850	19860	19850	9
433	20241120	132500	118106070	19850	19850	19850	19850	7
434	20241120	132400	117967120	19850	19870	19870	19850	10
435	20241120	132300	117768500	19870	19870	19870	19870	6
436	20241120	132200	117649280	19860	19850	19860	19850	9
437	20241120	132100	117470590	19860	19860	19860	19850	13
438	20241120	132000	117212450	19850	19850	19850	19850	0
439	20241120	131900	117212450	19850	19850	19850	19850	6
440	20241120	131800	117093350	19860	19860	19860	19860	9
441	20241120	131700	116914610	19860	19860	19860	19850	12
442	20241120	131600	116676340	19860	19850	19860	19850	7
443	20241120	131500	116537360	19850	19850	19850	19850	3
444	20241120	131400	116477810	19850	19850	19850	19850	0
445	20241120	131300	116477810	19850	19850	19850	19840	14
446	20241120	131200	116199960	19850	19850	19850	19850	10
447	20241120	131100	116001460	19860	19860	19860	19860	2
448	20241120	131000	115961740	19850	19860	19860	19840	13
449	20241120	130900	115703690	19850	19860	19860	19850	10
450	20241120	130800	115505130	19860	19860	19860	19860	9
451	20241120	130700	115326390	19850	19850	19850	19850	4
452	20241120	130600	115246990	19860	19860	19860	19860	6
453	20241120	130500	115127830	19860	19840	19860	19840	10
454	20241120	130400	114929350	19850	19850	19850	19850	6
455	20241120	130300	114810250	19850	19860	19860	19850	23
456	20241120	130200	114353670	19830	19830	19830	19830	0
457	20241120	130100	114353670	19830	19870	19870	19830	6
458	20241120	130000	114234650	19880	19880	19880	19880	3
459	20241120	125900	114175010	19810	19820	19840	19810	278
460	20241120	125800	108663870	19830	19820	19830	19820	9
461	20241120	125700	108485450	19830	19820	19830	19820	11
462	20241120	125600	108267370	19830	19830	19830	19830	6
463	20241120	125500	108148390	19830	19820	19830	19820	13
464	20241120	125400	107890640	19810	19810	19810	19810	4
465	20241120	125300	107811400	19820	19820	19820	19820	1
466	20241120	125200	107791580	19830	19810	19830	19810	15
467	20241120	125100	107494310	19810	19810	19810	19810	5
468	20241120	125000	107395260	19800	19800	19800	19800	5
469	20241120	124900	107296260	19800	19800	19800	19800	0
470	20241120	124800	107296260	19800	19780	19800	19770	15
471	20241120	124700	106999620	19790	19790	19790	19790	60
472	20241120	124600	105812220	19800	19800	19800	19800	2
473	20241120	124500	105772620	19800	19800	19800	19800	5
474	20241120	124400	105673620	19800	19800	19800	19800	1
475	20241120	124300	105653820	19810	19810	19810	19810	0
476	20241120	124200	105653820	19810	19810	19810	19780	442
477	20241120	124100	96908020	19820	19820	19820	19820	40
478	20241120	124000	96115220	19810	19810	19810	19810	6
479	20241120	123900	95996360	19800	19800	19800	19800	6
480	20241120	123800	95877560	19800	19800	19800	19800	6
481	20241120	123700	95758760	19800	19800	19800	19800	0
482	20241120	123600	95758760	19800	19800	19800	19800	5
483	20241120	123500	95659760	19810	19810	19810	19810	0
484	20241120	123400	95659760	19810	19800	19810	19800	6
485	20241120	123300	95540950	19810	19810	19810	19810	4
486	20241120	123200	95461710	19810	19810	19810	19810	0
487	20241120	123100	95461710	19810	19810	19810	19810	0
488	20241120	123000	95461710	19810	19810	19810	19810	10
489	20241120	122900	95263610	19820	19820	19820	19820	0
490	20241120	122800	95263610	19820	19820	19820	19820	0
491	20241120	122700	95263610	19820	19820	19830	19820	8
492	20241120	122600	95105000	19810	19810	19810	19800	39
493	20241120	122500	94332450	19800	19800	19800	19800	0
494	20241120	122400	94332450	19800	19800	19800	19800	5
495	20241120	122300	94233450	19790	19790	19790	19790	50
496	20241120	122200	93243950	19790	19790	19790	19790	5
497	20241120	122100	93145000	19800	19790	19800	19790	5
498	20241120	122000	93046010	19790	19790	19790	19790	0
499	20241120	121900	93046010	19790	19790	19790	19790	0
500	20241120	121800	93046010	19790	19800	19800	19790	6
501	20241120	121700	92927260	19820	19820	19820	19820	20
502	20241120	121600	92530860	19820	19820	19820	19820	0
503	20241120	121500	92530860	19820	19820	19830	19820	35
504	20241120	121400	91837150	19830	19830	19830	19830	6
505	20241120	121300	91718170	19820	19820	19820	19820	85
506	20241120	121200	90033470	19820	19790	19820	19790	28
507	20241120	121100	89478840	19780	19780	19780	19780	5
508	20241120	121000	89379940	19800	19800	19800	19800	0
509	20241120	120900	89379940	19800	19780	19800	19780	395
510	20241120	120800	81564620	19770	19790	19790	19770	127
511	20241120	120700	79053190	19790	19790	19790	19790	6
512	20241120	120600	78934450	19800	19800	19800	19800	12
513	20241120	120500	78696850	19810	19810	19810	19810	14
514	20241120	120400	78419510	19810	19810	19810	19810	1
515	20241120	120300	78399700	19810	19810	19810	19810	9
516	20241120	120200	78221410	19810	19810	19810	19810	0
517	20241120	120100	78221410	19810	19810	19810	19810	3
518	20241120	120000	78161980	19810	19810	19810	19810	5
519	20241120	115900	78062930	19810	19810	19810	19810	5
520	20241120	115800	77963880	19810	19810	19810	19810	0
521	20241120	115700	77963880	19810	19810	19810	19810	4
522	20241120	115600	77884640	19820	19820	19820	19820	76
523	20241120	115500	76378320	19820	19820	19820	19820	7
524	20241120	115400	76239580	19820	19850	19850	19820	46
525	20241120	115300	75326940	19850	19850	19850	19850	1
526	20241120	115200	75307090	19840	19840	19840	19840	0
527	20241120	115100	75307090	19840	19850	19850	19840	10
528	20241120	115000	75108640	19850	19850	19850	19850	30
529	20241120	114900	74513140	19860	19860	19860	19860	0
530	20241120	114800	74513140	19860	19850	19860	19850	6
531	20241120	114700	74394020	19850	19850	19850	19850	5
532	20241120	114600	74294770	19870	19870	19870	19870	0
533	20241120	114500	74294770	19870	19870	19870	19870	19
534	20241120	114400	73917240	19870	19850	19870	19850	36
535	20241120	114300	73202270	19840	19840	19840	19840	5
536	20241120	114200	73103070	19840	19840	19840	19840	5
537	20241120	114100	73003870	19840	19840	19840	19840	1
538	20241120	114000	72984030	19820	19840	19860	19820	376
539	20241120	113900	65531070	19860	19860	19860	19860	1
540	20241120	113800	65511210	19870	19870	19870	19870	0
541	20241120	113700	65511210	19870	19870	19870	19870	14
542	20241120	113600	65233030	19870	19870	19870	19870	8
543	20241120	113500	65074070	19870	19870	19870	19870	1
544	20241120	113400	65054200	19880	19880	19880	19880	0
545	20241120	113300	65054200	19880	19880	19880	19880	34
546	20241120	113200	64378280	19880	19880	19880	19880	5
547	20241120	113100	64278880	19890	19890	19890	19890	51
548	20241120	113000	63264490	19880	19880	19880	19880	6
549	20241120	112900	63145210	19880	19880	19880	19880	7
550	20241120	112800	63006050	19870	19830	19870	19830	303
551	20241120	112700	56996150	19830	19820	19830	19820	10
552	20241120	112600	56797900	19820	19820	19820	19820	0
553	20241120	112500	56797900	19820	19820	19820	19820	0
554	20241120	112400	56797900	19820	19820	19830	19820	11
555	20241120	112300	56579870	19830	19830	19830	19830	0
556	20241120	112200	56579870	19830	19830	19830	19830	0
557	20241120	112100	56579870	19830	19820	19830	19820	6
558	20241120	112000	56460940	19820	19830	19830	19820	5
559	20241120	111900	56361830	19820	19820	19820	19820	0
560	20241120	111800	56361830	19820	19820	19820	19820	5
561	20241120	111700	56262730	19820	19820	19820	19820	0
562	20241120	111600	56262730	19820	19820	19820	19820	5
563	20241120	111500	56163630	19830	19820	19830	19820	6
564	20241120	111400	56044700	19830	19830	19830	19830	0
565	20241120	111300	56044700	19830	19830	19830	19830	0
566	20241120	111200	56044700	19830	19820	19830	19820	11
567	20241120	111100	55826670	19820	19820	19820	19820	0
568	20241120	111000	55826670	19820	19820	19820	19820	0
569	20241120	110900	55826670	19820	19820	19820	19820	0
570	20241120	110800	55826670	19820	19830	19830	19820	9
571	20241120	110700	55648250	19840	19840	19840	19840	5
572	20241120	110600	55549050	19840	19840	19840	19840	0
573	20241120	110500	55549050	19840	19840	19840	19840	5
574	20241120	110400	55449850	19840	19840	19840	19840	6
575	20241120	110300	55330810	19830	19830	19830	19830	0
576	20241120	110200	55330810	19830	19830	19830	19830	4
577	20241120	110100	55251490	19840	19840	19840	19840	2
578	20241120	110000	55211810	19850	19850	19850	19850	1
579	20241120	105900	55191960	19840	19840	19840	19840	8
580	20241120	105800	55033240	19830	19830	19830	19830	0
581	20241120	105700	55033240	19830	19830	19830	19830	4
582	20241120	105600	54953920	19840	19840	19840	19840	2
583	20241120	105500	54914240	19830	19830	19830	19830	0
584	20241120	105400	54914240	19830	19830	19830	19830	4
585	20241120	105300	54834920	19820	19830	19830	19810	10
586	20241120	105200	54636750	19850	19850	19850	19850	93
587	20241120	105100	52790700	19850	19850	19850	19850	1
588	20241120	105000	52770850	19850	19850	19850	19850	7
589	20241120	104900	52631900	19850	19850	19850	19850	5
590	20241120	104800	52532650	19860	19860	19860	19860	26
591	20241120	104700	52016290	19850	19850	19850	19850	5
592	20241120	104600	51917040	19860	19860	19860	19860	265
593	20241120	104500	46654140	19860	19860	19860	19860	5
594	20241120	104400	46554840	19870	19870	19870	19870	3
595	20241120	104300	46495230	19880	19880	19880	19880	1
596	20241120	104200	46475350	19870	19870	19870	19870	0
597	20241120	104100	46475350	19870	19870	19870	19870	4
598	20241120	104000	46395870	19880	19880	19880	19880	0
599	20241120	103900	46395870	19880	19880	19880	19880	3
600	20241120	103800	46336230	19870	19880	19880	19870	6
601	20241120	103700	46217000	19870	19870	19870	19870	5
602	20241120	103600	46117650	19870	19870	19870	19870	0
603	20241120	103500	46117650	19870	19870	19870	19870	5
604	20241120	103400	46018300	19880	19880	19880	19880	1
605	20241120	103300	45998420	19870	19880	19880	19870	6
606	20241120	103200	45879190	19870	19870	19870	19870	6
607	20241120	103100	45759970	19870	19870	19870	19870	0
608	20241120	103000	45759970	19870	19870	19870	19870	4
609	20241120	102900	45680490	19880	19870	19880	19870	5
610	20241120	102800	45581130	19880	19880	19880	19880	0
611	20241120	102700	45581130	19880	19880	19880	19880	2
612	20241120	102600	45541370	19880	19870	19880	19870	6
613	20241120	102500	45422140	19890	19890	19890	19890	0
614	20241120	102400	45422140	19890	19890	19890	19890	0
615	20241120	102300	45422140	19890	19890	19890	19890	4
616	20241120	102200	45342580	19890	19890	19890	19890	5
617	20241120	102100	45243130	19890	19890	19890	19890	0
618	20241120	102000	45243130	19890	19880	19890	19880	10
619	20241120	101900	45044280	19880	19880	19880	19880	0
620	20241120	101800	45044280	19880	19880	19880	19880	5
621	20241120	101700	44944880	19900	19900	19900	19900	0
622	20241120	101600	44944880	19900	19900	19900	19900	1
623	20241120	101500	44924980	19890	19880	19890	19880	108
624	20241120	101400	42777380	19880	19870	19880	19870	10
625	20241120	101300	42578670	19870	19870	19870	19870	5
626	20241120	101200	42479320	19880	19880	19880	19880	0
627	20241120	101100	42479320	19880	19880	19880	19880	59
628	20241120	101000	41306400	19880	19880	19880	19880	5
629	20241120	100900	41207000	19890	19890	19890	19890	1
630	20241120	100800	41187110	19880	19880	19880	19880	4
631	20241120	100700	41107590	19880	19880	19880	19880	0
632	20241120	100600	41107590	19880	19860	19880	19860	39
633	20241120	100500	40332370	19870	19870	19870	19870	5
634	20241120	100400	40233020	19870	19870	19870	19870	0
635	20241120	100300	40233020	19870	19870	19870	19870	6
636	20241120	100200	40113800	19850	19870	19870	19850	15
637	20241120	100100	39816030	19870	19870	19870	19870	1
638	20241120	100000	39796160	19870	19870	19870	19870	2
639	20241120	095900	39756420	19860	19860	19860	19860	173
640	20241120	095800	36320640	19850	19820	19850	19820	28
641	20241120	095700	35764990	19850	19850	19850	19850	0
642	20241120	095600	35764990	19850	19850	19860	19850	59
643	20241120	095500	34593300	19850	19830	19850	19830	21
644	20241120	095400	34176530	19810	19810	19810	19810	12
645	20241120	095300	33938810	19810	19820	19820	19810	7
646	20241120	095200	33800120	19820	19800	19820	19800	469
647	20241120	095100	24510180	19810	19830	19830	19810	233
648	20241120	095000	19893180	19850	19850	19850	19850	0
649	20241120	094900	19893180	19850	19850	19850	19850	1
650	20241120	094800	19873330	19860	19860	19860	19860	59
651	20241120	094700	18701590	19860	19860	19860	19860	10
652	20241120	094600	18502990	19870	19870	19870	19870	0
653	20241120	094500	18502990	19870	19870	19870	19870	0
654	20241120	094400	18502990	19870	19870	19870	19870	5
655	20241120	094300	18403640	19870	19870	19870	19870	5
656	20241120	094200	18304290	19880	19880	19880	19880	0
657	20241120	094100	18304290	19880	19870	19880	19870	7
658	20241120	094000	18165180	19870	19870	19870	19870	27
659	20241120	093900	17628690	19860	19860	19860	19860	17
660	20241120	093800	17291070	19860	19860	19860	19860	5
661	20241120	093700	17191770	19850	19850	19850	19850	8
662	20241120	093600	17032970	19850	19850	19850	19850	1
663	20241120	093500	17013120	19850	19850	19870	19850	9
664	20241120	093400	16834450	19860	19850	19860	19850	61
665	20241120	093300	15623000	19850	19850	19850	19850	22
666	20241120	093200	15186300	19850	19840	19850	19840	17
667	20241120	093100	14848900	19840	19840	19840	19840	6
668	20241120	093000	14729860	19840	19840	19840	19840	0
669	20241120	092900	14729860	19840	19840	19840	19840	5
670	20241120	092800	14630660	19840	19840	19840	19840	10
671	20241120	092700	14432260	19840	19830	19840	19830	37
672	20241120	092600	13698250	19830	19830	19830	19830	0
673	20241120	092500	13698250	19830	19830	19830	19830	5
674	20241120	092400	13599100	19830	19830	19830	19830	0
675	20241120	092300	13599100	19830	19830	19830	19830	4
676	20241120	092200	13519780	19830	19830	19830	19830	4
677	20241120	092100	13440460	19820	19820	19820	19820	1
678	20241120	092000	13420640	19830	19820	19830	19820	18
679	20241120	091900	13063760	19800	19810	19830	19800	275
680	20241120	091800	7615760	19790	19790	19790	19790	0
681	20241120	091700	7615760	19790	19790	19790	19790	0
682	20241120	091600	7615760	19790	19750	19790	19750	113
683	20241120	091500	5379730	19810	19810	19810	19810	0
684	20241120	091400	5379730	19810	19810	19810	19810	0
685	20241120	091300	5379730	19810	19810	19810	19810	1
686	20241120	091200	5359920	19820	19820	19820	19820	0
687	20241120	091100	5359920	19820	19820	19820	19820	0
688	20241120	091000	5359920	19820	19820	19820	19820	1
689	20241120	090900	5340100	19800	19800	19800	19800	2
690	20241120	090800	5300500	19760	19760	19760	19760	0
691	20241120	090700	5300500	19760	19760	19760	19760	0
692	20241120	090600	5300500	19760	19820	19820	19760	161
693	20241120	090500	2118720	19810	19810	19810	19810	0
694	20241120	090400	2118720	19810	19810	19810	19810	0
695	20241120	090300	2118720	19810	19810	19810	19810	12
696	20241120	090200	1881000	19800	19800	19800	19800	2
697	20241120	090100	1841400	19800	19800	19800	19800	0
698	20241120	090000	1841400	19800	19800	19800	19800	93