KissMeData/230360/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204300	828463640	9790	9790	9790	9790	1202
3	20241120	204200	828463640	9790	9790	9790	9790	0
4	20241120	204100	828463640	9790	9790	9790	9790	0
5	20241120	204000	828463640	9790	9790	9790	9790	0
6	20241120	203900	828463640	9790	9790	9790	9790	0
7	20241120	203800	828463640	9790	9790	9790	9790	0
8	20241120	203700	828463640	9790	9790	9790	9790	0
9	20241120	203600	828463640	9790	9790	9790	9790	0
10	20241120	203500	828463640	9790	9790	9790	9790	0
11	20241120	203400	828463640	9790	9790	9790	9790	0
12	20241120	203300	828463640	9790	9790	9790	9790	0
13	20241120	203200	828463640	9790	9790	9790	9790	0
14	20241120	203100	828463640	9790	9790	9790	9790	0
15	20241120	203000	828463640	9790	9790	9790	9790	0
16	20241120	202900	828463640	9790	9790	9790	9790	0
17	20241120	202800	828463640	9790	9790	9790	9790	0
18	20241120	202700	828463640	9790	9790	9790	9790	0
19	20241120	202600	828463640	9790	9790	9790	9790	0
20	20241120	202500	828463640	9790	9790	9790	9790	0
21	20241120	202400	828463640	9790	9790	9790	9790	0
22	20241120	202300	828463640	9790	9790	9790	9790	0
23	20241120	202200	828463640	9790	9790	9790	9790	0
24	20241120	202100	828463640	9790	9790	9790	9790	0
25	20241120	202000	828463640	9790	9790	9790	9790	0
26	20241120	201900	828463640	9790	9790	9790	9790	0
27	20241120	201800	828463640	9790	9790	9790	9790	0
28	20241120	201700	828463640	9790	9790	9790	9790	0
29	20241120	201600	828463640	9790	9790	9790	9790	0
30	20241120	201500	828463640	9790	9790	9790	9790	0
31	20241120	201400	828463640	9790	9790	9790	9790	0
32	20241120	201300	828463640	9790	9790	9790	9790	1202
33	20241120	201200	828463640	9790	9790	9790	9790	0
34	20241120	201100	828463640	9790	9790	9790	9790	0
35	20241120	201000	828463640	9790	9790	9790	9790	0
36	20241120	200900	828463640	9790	9790	9790	9790	0
37	20241120	200800	828463640	9790	9790	9790	9790	0
38	20241120	200700	828463640	9790	9790	9790	9790	0
39	20241120	200600	828463640	9790	9790	9790	9790	0
40	20241120	200500	828463640	9790	9790	9790	9790	0
41	20241120	200400	828463640	9790	9790	9790	9790	0
42	20241120	200300	828463640	9790	9790	9790	9790	0
43	20241120	200200	828463640	9790	9790	9790	9790	0
44	20241120	200100	828463640	9790	9790	9790	9790	0
45	20241120	200000	828463640	9790	9790	9790	9790	0
46	20241120	195900	828463640	9790	9790	9790	9790	0
47	20241120	195800	828463640	9790	9790	9790	9790	0
48	20241120	195700	828463640	9790	9790	9790	9790	0
49	20241120	195600	828463640	9790	9790	9790	9790	0
50	20241120	195500	828463640	9790	9790	9790	9790	0
51	20241120	195400	828463640	9790	9790	9790	9790	0
52	20241120	195300	828463640	9790	9790	9790	9790	0
53	20241120	195200	828463640	9790	9790	9790	9790	0
54	20241120	195100	828463640	9790	9790	9790	9790	0
55	20241120	195000	828463640	9790	9790	9790	9790	0
56	20241120	194900	828463640	9790	9790	9790	9790	0
57	20241120	194800	828463640	9790	9790	9790	9790	0
58	20241120	194700	828463640	9790	9790	9790	9790	0
59	20241120	194600	828463640	9790	9790	9790	9790	0
60	20241120	194500	828463640	9790	9790	9790	9790	0
61	20241120	194400	828463640	9790	9790	9790	9790	0
62	20241120	194300	828463640	9790	9790	9790	9790	1202
63	20241120	194200	828463640	9790	9790	9790	9790	0
64	20241120	194100	828463640	9790	9790	9790	9790	0
65	20241120	194000	828463640	9790	9790	9790	9790	0
66	20241120	193900	828463640	9790	9790	9790	9790	0
67	20241120	193800	828463640	9790	9790	9790	9790	0
68	20241120	193700	828463640	9790	9790	9790	9790	0
69	20241120	193600	828463640	9790	9790	9790	9790	0
70	20241120	193500	828463640	9790	9790	9790	9790	0
71	20241120	193400	828463640	9790	9790	9790	9790	0
72	20241120	193300	828463640	9790	9790	9790	9790	0
73	20241120	193200	828463640	9790	9790	9790	9790	0
74	20241120	193100	828463640	9790	9790	9790	9790	0
75	20241120	193000	828463640	9790	9790	9790	9790	0
76	20241120	192900	828463640	9790	9790	9790	9790	0
77	20241120	192800	828463640	9790	9790	9790	9790	0
78	20241120	192700	828463640	9790	9790	9790	9790	0
79	20241120	192600	828463640	9790	9790	9790	9790	0
80	20241120	192500	828463640	9790	9790	9790	9790	0
81	20241120	192400	828463640	9790	9790	9790	9790	0
82	20241120	192300	828463640	9790	9790	9790	9790	0
83	20241120	192200	828463640	9790	9790	9790	9790	0
84	20241120	192100	828463640	9790	9790	9790	9790	0
85	20241120	192000	828463640	9790	9790	9790	9790	0
86	20241120	191900	828463640	9790	9790	9790	9790	0
87	20241120	191800	828463640	9790	9790	9790	9790	0
88	20241120	191700	828463640	9790	9790	9790	9790	0
89	20241120	191600	828463640	9790	9790	9790	9790	0
90	20241120	191500	828463640	9790	9790	9790	9790	0
91	20241120	191400	828463640	9790	9790	9790	9790	0
92	20241120	191300	828463640	9790	9790	9790	9790	1202
93	20241120	191200	828463640	9790	9790	9790	9790	0
94	20241120	191100	828463640	9790	9790	9790	9790	0
95	20241120	191000	828463640	9790	9790	9790	9790	0
96	20241120	190900	828463640	9790	9790	9790	9790	0
97	20241120	190800	828463640	9790	9790	9790	9790	0
98	20241120	190700	828463640	9790	9790	9790	9790	0
99	20241120	190600	828463640	9790	9790	9790	9790	0
100	20241120	190500	828463640	9790	9790	9790	9790	0
101	20241120	190400	828463640	9790	9790	9790	9790	0
102	20241120	190300	828463640	9790	9790	9790	9790	0
103	20241120	190200	828463640	9790	9790	9790	9790	0
104	20241120	190100	828463640	9790	9790	9790	9790	0
105	20241120	190000	828463640	9790	9790	9790	9790	0
106	20241120	185900	828463640	9790	9790	9790	9790	0
107	20241120	185800	828463640	9790	9790	9790	9790	0
108	20241120	185700	828463640	9790	9790	9790	9790	0
109	20241120	185600	828463640	9790	9790	9790	9790	0
110	20241120	185500	828463640	9790	9790	9790	9790	0
111	20241120	185400	828463640	9790	9790	9790	9790	0
112	20241120	185300	828463640	9790	9790	9790	9790	0
113	20241120	185200	828463640	9790	9790	9790	9790	0
114	20241120	185100	828463640	9790	9790	9790	9790	0
115	20241120	185000	828463640	9790	9790	9790	9790	0
116	20241120	184900	828463640	9790	9790	9790	9790	0
117	20241120	184800	828463640	9790	9790	9790	9790	0
118	20241120	184700	828463640	9790	9790	9790	9790	0
119	20241120	184600	828463640	9790	9790	9790	9790	0
120	20241120	184500	828463640	9790	9790	9790	9790	0
121	20241120	184400	828463640	9790	9790	9790	9790	0
122	20241120	184300	828463640	9790	9790	9790	9790	1202
123	20241120	184200	828463640	9790	9790	9790	9790	0
124	20241120	184100	828463640	9790	9790	9790	9790	0
125	20241120	184000	828463640	9790	9790	9790	9790	0
126	20241120	183900	828463640	9790	9790	9790	9790	0
127	20241120	183800	828463640	9790	9790	9790	9790	0
128	20241120	183700	828463640	9790	9790	9790	9790	0
129	20241120	183600	828463640	9790	9790	9790	9790	0
130	20241120	183500	828463640	9790	9790	9790	9790	0
131	20241120	183400	828463640	9790	9790	9790	9790	0
132	20241120	183300	828463640	9790	9790	9790	9790	0
133	20241120	183200	828463640	9790	9790	9790	9790	0
134	20241120	183100	828463640	9790	9790	9790	9790	0
135	20241120	183000	828463640	9790	9790	9790	9790	0
136	20241120	182900	828463640	9790	9790	9790	9790	0
137	20241120	182800	828463640	9790	9790	9790	9790	0
138	20241120	182700	828463640	9790	9790	9790	9790	0
139	20241120	182600	828463640	9790	9790	9790	9790	0
140	20241120	182500	828463640	9790	9790	9790	9790	0
141	20241120	182400	828463640	9790	9790	9790	9790	0
142	20241120	182300	828463640	9790	9790	9790	9790	0
143	20241120	182200	828463640	9790	9790	9790	9790	0
144	20241120	182100	828463640	9790	9790	9790	9790	0
145	20241120	182000	828463640	9790	9790	9790	9790	0
146	20241120	181900	828463640	9790	9790	9790	9790	0
147	20241120	181800	828463640	9790	9790	9790	9790	0
148	20241120	181700	828463640	9790	9790	9790	9790	0
149	20241120	181600	828463640	9790	9790	9790	9790	0
150	20241120	181500	828463640	9790	9790	9790	9790	0
151	20241120	181400	828463640	9790	9790	9790	9790	0
152	20241120	181300	828463640	9790	9790	9790	9790	1202
153	20241120	181200	828463640	9790	9790	9790	9790	0
154	20241120	181100	828463640	9790	9790	9790	9790	0
155	20241120	181000	828463640	9790	9790	9790	9790	0
156	20241120	180900	828463640	9790	9790	9790	9790	0
157	20241120	180800	828463640	9790	9790	9790	9790	0
158	20241120	180700	828463640	9790	9790	9790	9790	0
159	20241120	180600	828463640	9790	9790	9790	9790	0
160	20241120	180500	828463640	9790	9790	9790	9790	0
161	20241120	180400	828463640	9790	9790	9790	9790	0
162	20241120	180300	828463640	9790	9790	9790	9790	0
163	20241120	180200	828463640	9790	9790	9790	9790	0
164	20241120	180100	828463640	9790	9790	9790	9790	0
165	20241120	180000	828463640	9790	9790	9790	9790	0
166	20241120	175900	828463640	9790	9790	9790	9790	0
167	20241120	175800	828463640	9790	9790	9790	9790	0
168	20241120	175700	828463640	9790	9790	9790	9790	0
169	20241120	175600	828463640	9790	9790	9790	9790	0
170	20241120	175500	828463640	9790	9790	9790	9790	0
171	20241120	175400	828463640	9790	9790	9790	9790	0
172	20241120	175300	828463640	9790	9790	9790	9790	0
173	20241120	175200	828463640	9790	9790	9790	9790	0
174	20241120	175100	828463640	9790	9790	9790	9790	0
175	20241120	175000	828463640	9790	9790	9790	9790	0
176	20241120	174900	828463640	9790	9790	9790	9790	0
177	20241120	174800	828463640	9790	9790	9790	9790	0
178	20241120	174700	828463640	9790	9790	9790	9790	0
179	20241120	174600	828463640	9790	9790	9790	9790	0
180	20241120	174500	828463640	9790	9790	9790	9790	0
181	20241120	174400	828463640	9790	9790	9790	9790	0
182	20241120	174300	828463640	9790	9790	9790	9790	1202
183	20241120	174200	828463640	9790	9790	9790	9790	0
184	20241120	174100	828463640	9790	9790	9790	9790	0
185	20241120	174000	828463640	9790	9790	9790	9790	0
186	20241120	173900	828463640	9790	9790	9790	9790	0
187	20241120	173800	828463640	9790	9790	9790	9790	0
188	20241120	173700	828463640	9790	9790	9790	9790	0
189	20241120	173600	828463640	9790	9790	9790	9790	0
190	20241120	173500	828463640	9790	9790	9790	9790	0
191	20241120	173400	828463640	9790	9790	9790	9790	0
192	20241120	173300	828463640	9790	9790	9790	9790	0
193	20241120	173200	828463640	9790	9790	9790	9790	0
194	20241120	173100	828463640	9790	9790	9790	9790	0
195	20241120	173000	828463640	9790	9790	9790	9790	0
196	20241120	172900	828463640	9790	9790	9790	9790	0
197	20241120	172800	828463640	9790	9790	9790	9790	0
198	20241120	172700	828463640	9790	9790	9790	9790	0
199	20241120	172600	828463640	9790	9790	9790	9790	0
200	20241120	172500	828463640	9790	9790	9790	9790	0
201	20241120	172400	828463640	9790	9790	9790	9790	0
202	20241120	172300	828463640	9790	9790	9790	9790	0
203	20241120	172200	828463640	9790	9790	9790	9790	0
204	20241120	172100	828463640	9790	9790	9790	9790	0
205	20241120	172000	828463640	9790	9790	9790	9790	0
206	20241120	171900	828463640	9790	9790	9790	9790	0
207	20241120	171800	828463640	9790	9790	9790	9790	0
208	20241120	171700	828463640	9790	9790	9790	9790	0
209	20241120	171600	828463640	9790	9790	9790	9790	0
210	20241120	171500	828463640	9790	9790	9790	9790	0
211	20241120	171400	828463640	9790	9790	9790	9790	0
212	20241120	171300	828463640	9790	9790	9790	9790	1202
213	20241120	171200	828463640	9790	9790	9790	9790	0
214	20241120	171100	828463640	9790	9790	9790	9790	0
215	20241120	171000	828463640	9790	9790	9790	9790	0
216	20241120	170900	828463640	9790	9790	9790	9790	0
217	20241120	170800	828463640	9790	9790	9790	9790	0
218	20241120	170700	828463640	9790	9790	9790	9790	0
219	20241120	170600	828463640	9790	9790	9790	9790	0
220	20241120	170500	828463640	9790	9790	9790	9790	0
221	20241120	170400	828463640	9790	9790	9790	9790	0
222	20241120	170300	828463640	9790	9790	9790	9790	0
223	20241120	170200	828463640	9790	9790	9790	9790	0
224	20241120	170100	828463640	9790	9790	9790	9790	0
225	20241120	170000	828463640	9790	9790	9790	9790	0
226	20241120	165900	828463640	9790	9790	9790	9790	0
227	20241120	165800	828463640	9790	9790	9790	9790	0
228	20241120	165700	828463640	9790	9790	9790	9790	0
229	20241120	165600	828463640	9790	9790	9790	9790	0
230	20241120	165500	828463640	9790	9790	9790	9790	0
231	20241120	165400	828463640	9790	9790	9790	9790	0
232	20241120	165300	828463640	9790	9790	9790	9790	0
233	20241120	165200	828463640	9790	9790	9790	9790	0
234	20241120	165100	828463640	9790	9790	9790	9790	0
235	20241120	165000	828463640	9790	9790	9790	9790	0
236	20241120	164900	828463640	9790	9790	9790	9790	0
237	20241120	164800	828463640	9790	9790	9790	9790	0
238	20241120	164700	828463640	9790	9790	9790	9790	0
239	20241120	164600	828463640	9790	9790	9790	9790	0
240	20241120	164500	828463640	9790	9790	9790	9790	0
241	20241120	164400	828463640	9790	9790	9790	9790	0
242	20241120	164300	828463640	9790	9790	9790	9790	1202
243	20241120	164200	828463640	9790	9790	9790	9790	0
244	20241120	164100	828463640	9790	9790	9790	9790	0
245	20241120	164000	828463640	9790	9790	9790	9790	0
246	20241120	163900	828463640	9790	9790	9790	9790	0
247	20241120	163800	828463640	9790	9790	9790	9790	0
248	20241120	163700	828463640	9790	9790	9790	9790	0
249	20241120	163600	828463640	9790	9790	9790	9790	0
250	20241120	163500	828463640	9790	9790	9790	9790	0
251	20241120	163400	828463640	9790	9790	9790	9790	0
252	20241120	163300	828463640	9790	9790	9790	9790	0
253	20241120	163200	828463640	9790	9790	9790	9790	0
254	20241120	163100	828463640	9790	9790	9790	9790	0
255	20241120	163000	828463640	9790	9790	9790	9790	0
256	20241120	162900	828463640	9790	9790	9790	9790	0
257	20241120	162800	828463640	9790	9790	9790	9790	0
258	20241120	162700	828463640	9790	9790	9790	9790	0
259	20241120	162600	828463640	9790	9790	9790	9790	0
260	20241120	162500	828463640	9790	9790	9790	9790	0
261	20241120	162400	828463640	9790	9790	9790	9790	0
262	20241120	162300	828463640	9790	9790	9790	9790	0
263	20241120	162200	828463640	9790	9790	9790	9790	0
264	20241120	162100	828463640	9790	9790	9790	9790	0
265	20241120	162000	828463640	9790	9790	9790	9790	0
266	20241120	161900	828463640	9790	9790	9790	9790	0
267	20241120	161800	828463640	9790	9790	9790	9790	0
268	20241120	161700	828463640	9790	9790	9790	9790	0
269	20241120	161600	828463640	9790	9790	9790	9790	0
270	20241120	161500	828463640	9790	9790	9790	9790	0
271	20241120	161400	828463640	9790	9790	9790	9790	0
272	20241120	161300	828463640	9790	9790	9790	9790	1202
273	20241120	161200	828463640	9790	9790	9790	9790	0
274	20241120	161100	828463640	9790	9790	9790	9790	0
275	20241120	161000	828463640	9790	9790	9790	9790	0
276	20241120	160900	828463640	9790	9790	9790	9790	0
277	20241120	160800	828463640	9790	9790	9790	9790	0
278	20241120	160700	828463640	9790	9790	9790	9790	0
279	20241120	160600	828463640	9790	9790	9790	9790	0
280	20241120	160500	828463640	9790	9790	9790	9790	0
281	20241120	160400	828463640	9790	9790	9790	9790	0
282	20241120	160300	828463640	9790	9790	9790	9790	0
283	20241120	160200	828463640	9790	9790	9790	9790	0
284	20241120	160100	828463640	9790	9790	9790	9790	0
285	20241120	160000	828463640	9790	9790	9790	9790	0
286	20241120	155900	828463640	9790	9790	9790	9790	0
287	20241120	155800	828463640	9790	9790	9790	9790	0
288	20241120	155700	828463640	9790	9790	9790	9790	0
289	20241120	155600	828463640	9790	9790	9790	9790	0
290	20241120	155500	828463640	9790	9790	9790	9790	0
291	20241120	155400	828463640	9790	9790	9790	9790	0
292	20241120	155300	828463640	9790	9790	9790	9790	0
293	20241120	155200	828463640	9790	9790	9790	9790	0
294	20241120	155100	828463640	9790	9790	9790	9790	0
295	20241120	155000	828463640	9790	9790	9790	9790	0
296	20241120	154900	828463640	9790	9790	9790	9790	0
297	20241120	154800	828463640	9790	9790	9790	9790	0
298	20241120	154700	828463640	9790	9790	9790	9790	0
299	20241120	154600	828463640	9790	9790	9790	9790	0
300	20241120	154500	828463640	9790	9790	9790	9790	0
301	20241120	154400	828463640	9790	9790	9790	9790	0
302	20241120	154300	828463640	9790	9790	9790	9790	1202
303	20241120	154200	828463640	9790	9790	9790	9790	0
304	20241120	154100	828463640	9790	9790	9790	9790	0
305	20241120	154000	828463640	9790	9790	9790	9790	0
306	20241120	153900	828463640	9790	9790	9790	9790	0
307	20241120	153800	828463640	9790	9790	9790	9790	0
308	20241120	153700	828463640	9790	9790	9790	9790	0
309	20241120	153600	828463640	9790	9790	9790	9790	0
310	20241120	153500	828463640	9790	9790	9790	9790	0
311	20241120	153400	828463640	9790	9790	9790	9790	0
312	20241120	153300	828463640	9790	9790	9790	9790	0
313	20241120	153200	828463640	9790	9790	9790	9790	0
314	20241120	153100	828463640	9790	9790	9790	9790	0
315	20241120	153000	828463640	9790	9790	9790	9790	1202
316	20241120	152900	816696060	9710	9710	9710	9710	0
317	20241120	152800	816696060	9710	9710	9710	9710	0
318	20241120	152700	816696060	9710	9710	9710	9710	0
319	20241120	152600	816696060	9710	9710	9710	9710	0
320	20241120	152500	816696060	9710	9710	9710	9710	0
321	20241120	152400	816696060	9710	9710	9710	9710	0
322	20241120	152300	816696060	9710	9710	9710	9710	0
323	20241120	152200	816696060	9710	9710	9710	9710	0
324	20241120	152100	816696060	9710	9710	9710	9710	0
325	20241120	152000	816696060	9710	9710	9710	9710	0
326	20241120	151900	816696060	9710	9730	9730	9710	10
327	20241120	151800	816598900	9730	9720	9730	9720	9
328	20241120	151700	816511390	9730	9700	9730	9700	41
329	20241120	151600	816113630	9700	9730	9730	9700	2714
330	20241120	151500	789761430	9730	9730	9730	9730	1
331	20241120	151400	789751700	9720	9720	9720	9720	24
332	20241120	151300	789518420	9710	9730	9730	9710	172
333	20241120	151200	787847480	9730	9720	9730	9710	50
334	20241120	151100	787361240	9710	9710	9710	9710	0
335	20241120	151000	787361240	9710	9730	9730	9710	291
336	20241120	150900	784532680	9730	9720	9730	9720	32
337	20241120	150800	784221630	9720	9720	9730	9710	259
338	20241120	150700	781704260	9720	9720	9720	9720	190
339	20241120	150600	779857460	9720	9720	9720	9720	0
340	20241120	150500	779857460	9720	9710	9730	9710	29
341	20241120	150400	779575560	9710	9720	9730	9710	1198
342	20241120	150300	767935850	9720	9720	9720	9720	0
343	20241120	150200	767935850	9720	9720	9720	9720	43
344	20241120	150100	767517890	9720	9730	9730	9720	34
345	20241120	150000	767187400	9730	9730	9730	9730	328
346	20241120	145900	763995960	9740	9730	9740	9730	35
347	20241120	145800	763655310	9730	9730	9730	9730	42
348	20241120	145700	763246650	9730	9730	9740	9730	190
349	20241120	145600	761397940	9730	9720	9730	9710	687
350	20241120	145500	754716430	9720	9720	9720	9720	23
351	20241120	145400	754492870	9720	9720	9720	9720	172
352	20241120	145300	752821030	9720	9720	9720	9720	18
353	20241120	145200	752646070	9720	9720	9720	9720	244
354	20241120	145100	750274390	9730	9730	9730	9720	183
355	20241120	145000	748495290	9730	9730	9730	9730	0
356	20241120	144900	748495290	9730	9730	9730	9720	27
357	20241120	144800	748232600	9730	9720	9730	9720	412
358	20241120	144700	744226080	9730	9720	9730	9720	388
359	20241120	144600	740450920	9720	9720	9720	9720	65
360	20241120	144500	739819120	9720	9720	9720	9720	1170
361	20241120	144400	728446720	9720	9720	9720	9720	224
362	20241120	144300	726269440	9720	9730	9730	9720	41
363	20241120	144200	725870740	9740	9740	9740	9740	148
364	20241120	144100	724429220	9740	9740	9740	9740	33
365	20241120	144000	724107800	9720	9730	9730	9720	246
366	20241120	143900	721714680	9740	9740	9740	9740	201
367	20241120	143800	719756940	9740	9730	9740	9730	192
368	20241120	143700	717887090	9740	9740	9740	9740	29
369	20241120	143600	717604630	9730	9730	9730	9730	224
370	20241120	143500	715425110	9740	9740	9750	9740	174
371	20241120	143400	713730330	9740	9740	9740	9740	51
372	20241120	143300	713233590	9750	9750	9750	9740	167
373	20241120	143200	711605570	9740	9740	9740	9720	496
374	20241120	143100	706780350	9740	9740	9740	9740	27
375	20241120	143000	706517370	9730	9730	9730	9730	36
376	20241120	142900	706167090	9730	9730	9730	9730	166
377	20241120	142800	704551910	9730	9730	9760	9730	487
378	20241120	142700	699806550	9730	9730	9730	9730	25
379	20241120	142600	699563300	9740	9730	9740	9730	171
380	20241120	142500	697899460	9730	9730	9730	9730	10
381	20241120	142400	697802160	9730	9740	9740	9730	268
382	20241120	142300	695194310	9740	9740	9740	9740	170
383	20241120	142200	693538510	9740	9740	9740	9740	0
384	20241120	142100	693538510	9740	9740	9740	9740	55
385	20241120	142000	693002810	9740	9750	9760	9730	252
386	20241120	141900	690548520	9760	9740	9760	9740	320
387	20241120	141800	687430520	9740	9740	9740	9740	2
388	20241120	141700	687411040	9740	9740	9770	9740	184
389	20241120	141600	685617550	9730	9730	9730	9730	403
390	20241120	141500	681696360	9730	9740	9740	9730	38
391	20241120	141400	681326430	9750	9740	9750	9740	81
392	20241120	141300	680537460	9740	9750	9750	9740	383
393	20241120	141200	676807030	9760	9760	9760	9740	232
394	20241120	141100	674545130	9770	9770	9770	9770	1
395	20241120	141000	674535360	9800	9740	9800	9740	532
396	20241120	140900	669348860	9740	9740	9740	9740	19
397	20241120	140800	669163800	9740	9730	9760	9720	396
398	20241120	140700	665309430	9740	9730	9740	9720	177
399	20241120	140600	663587230	9730	9730	9730	9730	0
400	20241120	140500	663587230	9730	9730	9730	9730	60
401	20241120	140400	663003430	9730	9750	9750	9720	397
402	20241120	140300	659141290	9750	9750	9750	9750	721
403	20241120	140200	652111540	9760	9760	9770	9760	39
404	20241120	140100	651730880	9750	9750	9750	9750	23
405	20241120	140000	651506630	9750	9740	9760	9720	510
406	20241120	135900	646540570	9750	9730	9750	9730	134
407	20241120	135800	645235390	9720	9730	9730	9720	24
408	20241120	135700	645002100	9730	9720	9730	9720	202
409	20241120	135600	643038330	9730	9720	9730	9710	249
410	20241120	135500	640619440	9720	9730	9730	9720	28
411	20241120	135400	640347040	9740	9730	9740	9720	174
412	20241120	135300	638655450	9730	9720	9730	9720	84
413	20241120	135200	637838150	9710	9710	9720	9710	282
414	20241120	135100	635099920	9710	9720	9720	9710	196
415	20241120	135000	633196290	9720	9720	9720	9720	30
416	20241120	134900	632904690	9720	9720	9720	9720	33
417	20241120	134800	632583930	9720	9730	9730	9720	376
418	20241120	134700	628927740	9720	9730	9730	9720	125
419	20241120	134600	627712060	9730	9720	9740	9720	161
420	20241120	134500	626144710	9720	9730	9730	9720	148
421	20241120	134400	624704680	9720	9730	9730	9720	278
422	20241120	134300	622000200	9730	9730	9730	9730	3
423	20241120	134200	621971010	9730	9730	9730	9730	23
424	20241120	134100	621747220	9730	9730	9730	9730	217
425	20241120	134000	619635810	9750	9740	9750	9720	412
426	20241120	133900	615625080	9740	9730	9740	9730	30
427	20241120	133800	615333170	9730	9740	9740	9730	198
428	20241120	133700	613406580	9740	9740	9740	9740	18
429	20241120	133600	613231260	9740	9750	9760	9740	279
430	20241120	133500	610513500	9750	9760	9760	9750	201
431	20241120	133400	608553460	9760	9750	9760	9750	30
432	20241120	133300	608260950	9740	9730	9750	9730	30
433	20241120	133200	607968780	9730	9750	9750	9730	440
434	20241120	133100	603683220	9750	9750	9750	9750	4
435	20241120	133000	603644220	9760	9770	9770	9760	11
436	20241120	132900	603536760	9770	9750	9770	9750	173
437	20241120	132800	601849970	9760	9760	9760	9740	310
438	20241120	132700	598828400	9760	9760	9760	9760	47
439	20241120	132600	598369680	9760	9770	9770	9760	114
440	20241120	132500	597256320	9770	9770	9770	9770	32
441	20241120	132400	596943680	9770	9780	9780	9770	237
442	20241120	132300	594626700	9780	9780	9780	9780	23
443	20241120	132200	594401760	9790	9790	9800	9780	217
444	20241120	132100	592277560	9780	9770	9790	9770	107
445	20241120	132000	591232140	9760	9740	9780	9740	345
446	20241120	131900	587869980	9750	9750	9750	9750	172
447	20241120	131800	586192980	9750	9760	9760	9750	6
448	20241120	131700	586134470	9750	9750	9750	9750	48
449	20241120	131600	585666470	9760	9770	9770	9750	404
450	20241120	131500	581725760	9760	9760	9760	9760	10
451	20241120	131400	581628160	9760	9770	9770	9760	29
452	20241120	131300	581345060	9780	9770	9780	9770	177
453	20241120	131200	579615700	9770	9770	9770	9760	253
454	20241120	131100	577145300	9780	9770	9780	9770	9
455	20241120	131000	577057320	9770	9770	9780	9770	174
456	20241120	130900	575357330	9780	9760	9780	9760	62
457	20241120	130800	574751810	9770	9740	9780	9740	101
458	20241120	130700	573766060	9740	9750	9750	9740	195
459	20241120	130600	571865000	9760	9750	9760	9750	27
460	20241120	130500	571601710	9750	9750	9750	9750	55
461	20241120	130400	571065460	9750	9760	9770	9750	29
462	20241120	130300	570782450	9760	9750	9770	9750	224
463	20241120	130200	568596960	9750	9750	9750	9750	8
464	20241120	130100	568518960	9760	9760	9760	9750	51
465	20241120	130000	568021690	9760	9760	9760	9760	175
466	20241120	125900	566313690	9770	9760	9770	9740	525
467	20241120	125800	561195820	9770	9770	9770	9760	159
468	20241120	125700	559642570	9770	9770	9770	9770	52
469	20241120	125600	559134530	9770	9770	9770	9770	9
470	20241120	125500	559046600	9770	9780	9790	9770	27
471	20241120	125400	558782760	9780	9780	9790	9780	171
472	20241120	125300	557110230	9770	9780	9780	9770	29
473	20241120	125200	556826800	9780	9750	9780	9750	174
474	20241120	125100	555128580	9750	9740	9750	9740	175
475	20241120	125000	553424070	9740	9750	9750	9740	522
476	20241120	124900	548336690	9770	9770	9780	9770	52
477	20241120	124800	547828640	9770	9740	9770	9740	202
478	20241120	124700	545860540	9750	9730	9750	9730	117
479	20241120	124600	544721180	9730	9730	9730	9720	93
480	20241120	124500	543816310	9730	9720	9730	9720	154
481	20241120	124400	542318330	9720	9720	9720	9720	169
482	20241120	124300	540675650	9720	9730	9730	9720	26
483	20241120	124200	540422880	9730	9730	9730	9730	27
484	20241120	124100	540160170	9730	9760	9760	9720	667
485	20241120	124000	533670370	9770	9720	9770	9720	163
486	20241120	123900	532083660	9720	9720	9720	9720	34
487	20241120	123800	531753180	9710	9720	9720	9710	168
488	20241120	123700	530121690	9710	9720	9720	9710	36
489	20241120	123600	529772010	9720	9720	9720	9720	15
490	20241120	123500	529626210	9720	9720	9720	9710	183
491	20241120	123400	527848970	9720	9710	9720	9710	229
492	20241120	123300	525623140	9710	9720	9720	9710	30
493	20241120	123200	525331770	9710	9720	9720	9700	694
494	20241120	123100	518595380	9730	9720	9730	9720	59
495	20241120	123000	518021740	9730	9720	9730	9720	22
496	20241120	122900	517807790	9720	9730	9740	9720	167
497	20241120	122800	516183060	9730	9740	9740	9730	16
498	20241120	122700	516027360	9750	9750	9750	9740	3
499	20241120	122600	515998120	9760	9760	9760	9740	30
500	20241120	122500	515705830	9730	9750	9750	9730	206
501	20241120	122400	513701170	9730	9740	9740	9730	456
502	20241120	122300	509259920	9740	9740	9750	9720	568
503	20241120	122200	503737050	9730	9750	9750	9730	136
504	20241120	122100	502412220	9760	9750	9760	9750	2
505	20241120	122000	502392710	9750	9730	9750	9730	115
506	20241120	121900	501272540	9740	9750	9760	9740	114
507	20241120	121800	500162080	9750	9750	9750	9750	25
508	20241120	121700	499918330	9750	9760	9760	9750	104
509	20241120	121600	498903520	9760	9760	9760	9740	181
510	20241120	121500	497140270	9770	9760	9780	9760	55
511	20241120	121400	496602920	9750	9770	9780	9740	571
512	20241120	121300	491037740	9770	9760	9770	9760	195
513	20241120	121200	489134390	9760	9760	9760	9760	46
514	20241120	121100	488685430	9760	9760	9760	9760	7
515	20241120	121000	488617110	9760	9770	9780	9760	262
516	20241120	120900	486057510	9770	9770	9770	9770	23
517	20241120	120800	485832800	9770	9770	9770	9770	8
518	20241120	120700	485754640	9770	9770	9770	9770	27
519	20241120	120600	485490850	9770	9780	9780	9770	197
520	20241120	120500	483566090	9780	9770	9780	9770	531
521	20241120	120400	478378210	9780	9780	9780	9780	120
522	20241120	120300	477204610	9790	9770	9790	9770	93
523	20241120	120200	476294890	9770	9770	9770	9770	38
524	20241120	120100	475923630	9770	9750	9770	9750	81
525	20241120	120000	475132890	9750	9740	9750	9740	218
526	20241120	115900	473009550	9750	9740	9750	9740	12
527	20241120	115800	472892590	9740	9740	9750	9740	302
528	20241120	115700	469951100	9740	9740	9740	9730	161
529	20241120	115600	468384450	9740	9750	9750	9720	552
530	20241120	115500	463011180	9750	9750	9790	9750	44
531	20241120	115400	462582010	9750	9750	9750	9750	196
532	20241120	115300	460671010	9760	9740	9760	9740	121
533	20241120	115200	459491410	9750	9720	9750	9720	1033
534	20241120	115100	449421840	9710	9710	9710	9710	218
535	20241120	115000	447305060	9710	9710	9710	9710	7
536	20241120	114900	447237090	9710	9710	9710	9710	16
537	20241120	114800	447081730	9710	9710	9720	9710	284
538	20241120	114700	444323890	9720	9720	9730	9710	575
539	20241120	114600	438738570	9720	9720	9720	9720	2
540	20241120	114500	438719130	9720	9720	9730	9720	43
541	20241120	114400	438301070	9730	9730	9740	9730	139
542	20241120	114300	436948500	9730	9730	9730	9730	4
543	20241120	114200	436909580	9730	9730	9730	9730	514
544	20241120	114100	431908360	9730	9730	9740	9730	252
545	20241120	114000	429455860	9730	9730	9730	9730	190
546	20241120	113900	427607160	9730	9730	9740	9730	118
547	20241120	113800	426458900	9730	9740	9740	9730	544
548	20241120	113700	421165490	9740	9740	9750	9740	54
549	20241120	113600	420639440	9740	9740	9740	9740	7
550	20241120	113500	420571260	9740	9740	9740	9740	217
551	20241120	113400	418457680	9740	9740	9740	9740	23
552	20241120	113300	418233660	9740	9740	9740	9740	8
553	20241120	113200	418155740	9740	9740	9740	9740	210
554	20241120	113100	416110340	9740	9750	9750	9740	54
555	20241120	113000	415584200	9750	9740	9750	9740	5
556	20241120	112900	415535470	9740	9740	9740	9740	571
557	20241120	112800	409973930	9740	9750	9750	9740	326
558	20241120	112700	406796890	9740	9740	9740	9740	40
559	20241120	112600	406407290	9740	9740	9740	9740	23
560	20241120	112500	406183270	9740	9740	9750	9740	83
561	20241120	112400	405374370	9740	9740	9740	9730	222
562	20241120	112300	403212140	9740	9740	9740	9730	347
563	20241120	112200	399834280	9740	9750	9750	9740	2485
564	20241120	112100	375607300	9760	9760	9760	9760	5
565	20241120	112000	375558500	9750	9760	9760	9750	552
566	20241120	111900	370176450	9750	9750	9750	9750	176
567	20241120	111800	368460450	9750	9760	9760	9750	30
568	20241120	111700	368167880	9760	9750	9770	9750	109
569	20241120	111600	367103460	9760	9750	9760	9750	185
570	20241120	111500	365299610	9760	9750	9760	9750	32
571	20241120	111400	364987580	9750	9750	9750	9750	3
572	20241120	111300	364958330	9750	9750	9770	9750	185
573	20241120	111200	363154380	9760	9750	9760	9750	65
574	20241120	111100	362520030	9750	9770	9770	9750	553
575	20241120	111000	357126820	9760	9760	9760	9760	32
576	20241120	110900	356814500	9770	9760	9770	9760	172
577	20241120	110800	355135760	9760	9770	9770	9760	33
578	20241120	110700	354813540	9760	9760	9760	9760	128
579	20241120	110600	353564260	9760	9770	9770	9760	160
580	20241120	110500	352002530	9770	9760	9770	9760	529
581	20241120	110400	346834500	9760	9760	9770	9760	89
582	20241120	110300	345965580	9760	9770	9780	9760	120
583	20241120	110200	344793220	9790	9790	9790	9760	666
584	20241120	110100	338284470	9790	9800	9800	9790	24
585	20241120	110000	338049500	9790	9790	9790	9790	178
586	20241120	105900	336306880	9790	9790	9790	9790	47
587	20241120	105800	335846750	9790	9790	9790	9790	19
588	20241120	105700	335660740	9790	9810	9810	9790	2471
589	20241120	105600	311445210	9810	9810	9810	9810	29
590	20241120	105500	311160720	9810	9810	9810	9810	138
591	20241120	105400	309806940	9810	9810	9810	9800	62
592	20241120	105300	309199130	9800	9820	9820	9800	612
593	20241120	105200	303199700	9820	9810	9820	9810	112
594	20241120	105100	302099980	9820	9820	9820	9810	74
595	20241120	105000	301373530	9820	9830	9830	9820	227
596	20241120	104900	299143990	9820	9860	9860	9820	3219
597	20241120	104800	267443790	9860	9860	9860	9860	23
598	20241120	104700	267217010	9870	9860	9870	9860	49
599	20241120	104600	266733610	9860	9860	9860	9860	32
600	20241120	104500	266418090	9860	9860	9870	9860	66
601	20241120	104400	265767130	9860	9880	9890	9860	766
602	20241120	104300	258210010	9880	9870	9880	9870	91
603	20241120	104200	257311170	9870	9860	9880	9860	311
604	20241120	104100	254242590	9860	9860	9860	9860	174
605	20241120	104000	252526950	9860	9860	9860	9860	65
606	20241120	103900	251886050	9860	9860	9860	9860	0
607	20241120	103800	251886050	9860	9870	9870	9860	81
608	20241120	103700	251086850	9870	9860	9870	9860	193
609	20241120	103600	249182170	9860	9860	9860	9860	4
610	20241120	103500	249142730	9860	9870	9870	9860	566
611	20241120	103400	243560740	9880	9880	9880	9880	25
612	20241120	103300	243313740	9880	9880	9880	9880	25
613	20241120	103200	243066740	9870	9880	9880	9870	33
614	20241120	103100	242740930	9870	9870	9870	9870	177
615	20241120	103000	240993940	9860	9870	9870	9860	392
616	20241120	102900	237127120	9870	9890	9890	9870	126
617	20241120	102800	235883100	9890	9880	9890	9870	1160
618	20241120	102700	224412360	9880	9880	9880	9880	6
619	20241120	102600	224353080	9880	9880	9880	9880	27
620	20241120	102500	224086320	9880	9890	9890	9880	511
621	20241120	102400	219036340	9890	9890	9890	9890	403
622	20241120	102300	215050670	9890	9900	9900	9890	36
623	20241120	102200	214694500	9890	9900	9900	9890	187
624	20241120	102100	212843480	9900	9900	9900	9900	47
625	20241120	102000	212378180	9900	9900	9900	9900	4
626	20241120	101900	212338580	9900	9910	9920	9900	427
627	20241120	101800	208108900	9910	9910	9910	9910	23
628	20241120	101700	207880970	9910	9910	9910	9910	55
629	20241120	101600	207335920	9910	9920	9930	9910	299
630	20241120	101500	204367890	9920	9920	9930	9920	44
631	20241120	101400	203931360	9930	9920	9930	9920	14
632	20241120	101300	203792350	9920	9920	9920	9910	287
633	20241120	101200	200945590	9920	9920	9930	9910	972
634	20241120	101100	191304450	9920	9940	9950	9920	291
635	20241120	101000	188416170	9950	9950	9960	9950	8
636	20241120	100900	188336530	9960	9930	9960	9920	296
637	20241120	100800	185396040	9930	9930	9930	9930	25
638	20241120	100700	185147790	9920	9920	9920	9920	45
639	20241120	100600	184701390	9930	9930	9940	9920	592
640	20241120	100500	178824290	9940	9940	9940	9940	102
641	20241120	100400	177810410	9940	9940	9950	9930	160
642	20241120	100300	176221470	9950	9980	9990	9950	65
643	20241120	100200	175572550	9990	9900	9990	9900	174
644	20241120	100100	173847950	9910	9900	9910	9900	78
645	20241120	100000	173075470	9900	9920	9920	9900	146
646	20241120	095900	171628240	9910	9910	9910	9910	23
647	20241120	095800	171400310	9910	9910	9910	9910	1
648	20241120	095700	171390400	9910	9890	9910	9890	212
649	20241120	095600	169292870	9890	9890	9890	9880	125
650	20241120	095500	168056850	9890	9890	9890	9890	7
651	20241120	095400	167987620	9880	9880	9890	9880	106
652	20241120	095300	166939840	9880	9880	9880	9880	170
653	20241120	095200	165260240	9880	9880	9880	9880	18
654	20241120	095100	165082400	9880	9880	9880	9880	42
655	20241120	095000	164667440	9890	9890	9890	9890	2
656	20241120	094900	164647660	9900	9900	9900	9900	100
657	20241120	094800	163657660	9920	9890	9920	9880	468
658	20241120	094700	159021390	9880	9900	9900	9880	382
659	20241120	094600	155246730	9880	9890	9900	9880	346
660	20241120	094500	151825380	9900	9890	9900	9890	21
661	20241120	094400	151617680	9890	9910	9910	9890	156
662	20241120	094300	150073500	9920	9900	9920	9900	54
663	20241120	094200	149538450	9910	9900	9920	9900	228
664	20241120	094100	147279550	9900	9890	9900	9890	317
665	20241120	094000	144142950	9890	9890	9890	9890	23
666	20241120	093900	143915480	9890	9860	9890	9860	79
667	20241120	093800	143135390	9860	9870	9870	9860	380
668	20241120	093700	139385200	9860	9870	9870	9860	39
669	20241120	093600	139000500	9870	9860	9870	9860	276
670	20241120	093500	136279120	9850	9850	9850	9850	170
671	20241120	093400	134604620	9860	9860	9870	9860	222
672	20241120	093300	132413650	9870	9890	9890	9850	497
673	20241120	093200	127509610	9890	9910	9910	9890	2051
674	20241120	093100	107205220	9920	9940	9950	9910	1150
675	20241120	093000	95798770	9930	9930	9930	9930	18
676	20241120	092900	95620030	9930	9930	9940	9930	209
677	20241120	092800	93544610	9930	9950	9950	9930	308
678	20241120	092700	90484000	9940	9940	9940	9940	23
679	20241120	092600	90255380	9940	9960	9960	9940	299
680	20241120	092500	87280800	9950	9960	9960	9950	85
681	20241120	092400	86434430	9980	9990	9990	9970	37
682	20241120	092300	86064910	9990	9960	9990	9960	122
683	20241120	092200	84848560	9960	9980	9980	9960	498
684	20241120	092100	79887420	9980	9980	9980	9970	38
685	20241120	092000	79508440	9980	9980	9990	9980	89
686	20241120	091900	78620210	9980	9990	9990	9980	222
687	20241120	091800	76403470	9990	9990	9990	9990	70
688	20241120	091700	75704170	10000	9990	10000	9990	83
689	20241120	091600	74874970	9990	10000	10000	9990	110
690	20241120	091500	73775050	10010	10020	10020	9990	1567
691	20241120	091400	58105740	10020	10030	10030	10010	90
692	20241120	091300	57203490	10030	9990	10100	9990	3464
693	20241120	091200	22461400	9990	9960	10000	9960	590
694	20241120	091100	16572660	9960	9950	9960	9950	123
695	20241120	091000	15347610	9960	9960	9960	9960	22
696	20241120	090900	15128490	9960	9950	9980	9940	92
697	20241120	090800	14212180	9940	9940	9940	9940	138
698	20241120	090700	12840460	9940	9940	9940	9940	9
699	20241120	090600	12751000	9930	9930	9930	9930	0
700	20241120	090500	12751000	9930	9930	9930	9930	9
701	20241120	090400	12661630	9930	9940	9940	9930	52
702	20241120	090300	12144850	9940	9940	9940	9940	103
703	20241120	090200	11121030	9940	9940	9940	9940	24
704	20241120	090100	10882470	9900	9910	9910	9900	252
705	20241120	090000	8386150	9900	9890	9900	9890	269