KissMeData/322000/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210500	888936070	19280	19280	19280	19280	881
3	20241118	210400	888936070	19280	19280	19280	19280	0
4	20241118	210300	888936070	19280	19280	19280	19280	0
5	20241118	210200	888936070	19280	19280	19280	19280	0
6	20241118	210100	888936070	19280	19280	19280	19280	0
7	20241118	210000	888936070	19280	19280	19280	19280	0
8	20241118	205900	888936070	19280	19280	19280	19280	0
9	20241118	205800	888936070	19280	19280	19280	19280	0
10	20241118	205700	888936070	19280	19280	19280	19280	0
11	20241118	205600	888936070	19280	19280	19280	19280	0
12	20241118	205500	888936070	19280	19280	19280	19280	0
13	20241118	205400	888936070	19280	19280	19280	19280	0
14	20241118	205300	888936070	19280	19280	19280	19280	0
15	20241118	205200	888936070	19280	19280	19280	19280	0
16	20241118	205100	888936070	19280	19280	19280	19280	0
17	20241118	205000	888936070	19280	19280	19280	19280	0
18	20241118	204900	888936070	19280	19280	19280	19280	0
19	20241118	204800	888936070	19280	19280	19280	19280	0
20	20241118	204700	888936070	19280	19280	19280	19280	0
21	20241118	204600	888936070	19280	19280	19280	19280	0
22	20241118	204500	888936070	19280	19280	19280	19280	0
23	20241118	204400	888936070	19280	19280	19280	19280	0
24	20241118	204300	888936070	19280	19280	19280	19280	0
25	20241118	204200	888936070	19280	19280	19280	19280	0
26	20241118	204100	888936070	19280	19280	19280	19280	0
27	20241118	204000	888936070	19280	19280	19280	19280	0
28	20241118	203900	888936070	19280	19280	19280	19280	0
29	20241118	203800	888936070	19280	19280	19280	19280	0
30	20241118	203700	888936070	19280	19280	19280	19280	0
31	20241118	203600	888936070	19280	19280	19280	19280	0
32	20241118	203500	888936070	19280	19280	19280	19280	881
33	20241118	203400	888936070	19280	19280	19280	19280	0
34	20241118	203300	888936070	19280	19280	19280	19280	0
35	20241118	203200	888936070	19280	19280	19280	19280	0
36	20241118	203100	888936070	19280	19280	19280	19280	0
37	20241118	203000	888936070	19280	19280	19280	19280	0
38	20241118	202900	888936070	19280	19280	19280	19280	0
39	20241118	202800	888936070	19280	19280	19280	19280	0
40	20241118	202700	888936070	19280	19280	19280	19280	0
41	20241118	202600	888936070	19280	19280	19280	19280	0
42	20241118	202500	888936070	19280	19280	19280	19280	0
43	20241118	202400	888936070	19280	19280	19280	19280	0
44	20241118	202300	888936070	19280	19280	19280	19280	0
45	20241118	202200	888936070	19280	19280	19280	19280	0
46	20241118	202100	888936070	19280	19280	19280	19280	0
47	20241118	202000	888936070	19280	19280	19280	19280	0
48	20241118	201900	888936070	19280	19280	19280	19280	0
49	20241118	201800	888936070	19280	19280	19280	19280	0
50	20241118	201700	888936070	19280	19280	19280	19280	0
51	20241118	201600	888936070	19280	19280	19280	19280	0
52	20241118	201500	888936070	19280	19280	19280	19280	0
53	20241118	201400	888936070	19280	19280	19280	19280	0
54	20241118	201300	888936070	19280	19280	19280	19280	0
55	20241118	201200	888936070	19280	19280	19280	19280	0
56	20241118	201100	888936070	19280	19280	19280	19280	0
57	20241118	201000	888936070	19280	19280	19280	19280	0
58	20241118	200900	888936070	19280	19280	19280	19280	0
59	20241118	200800	888936070	19280	19280	19280	19280	0
60	20241118	200700	888936070	19280	19280	19280	19280	0
61	20241118	200600	888936070	19280	19280	19280	19280	0
62	20241118	200500	888936070	19280	19280	19280	19280	881
63	20241118	200400	888936070	19280	19280	19280	19280	0
64	20241118	200300	888936070	19280	19280	19280	19280	0
65	20241118	200200	888936070	19280	19280	19280	19280	0
66	20241118	200100	888936070	19280	19280	19280	19280	0
67	20241118	200000	888936070	19280	19280	19280	19280	0
68	20241118	195900	888936070	19280	19280	19280	19280	0
69	20241118	195800	888936070	19280	19280	19280	19280	0
70	20241118	195700	888936070	19280	19280	19280	19280	0
71	20241118	195600	888936070	19280	19280	19280	19280	0
72	20241118	195500	888936070	19280	19280	19280	19280	0
73	20241118	195400	888936070	19280	19280	19280	19280	0
74	20241118	195300	888936070	19280	19280	19280	19280	0
75	20241118	195200	888936070	19280	19280	19280	19280	0
76	20241118	195100	888936070	19280	19280	19280	19280	0
77	20241118	195000	888936070	19280	19280	19280	19280	0
78	20241118	194900	888936070	19280	19280	19280	19280	0
79	20241118	194800	888936070	19280	19280	19280	19280	0
80	20241118	194700	888936070	19280	19280	19280	19280	0
81	20241118	194600	888936070	19280	19280	19280	19280	0
82	20241118	194500	888936070	19280	19280	19280	19280	0
83	20241118	194400	888936070	19280	19280	19280	19280	0
84	20241118	194300	888936070	19280	19280	19280	19280	0
85	20241118	194200	888936070	19280	19280	19280	19280	0
86	20241118	194100	888936070	19280	19280	19280	19280	0
87	20241118	194000	888936070	19280	19280	19280	19280	0
88	20241118	193900	888936070	19280	19280	19280	19280	0
89	20241118	193800	888936070	19280	19280	19280	19280	0
90	20241118	193700	888936070	19280	19280	19280	19280	0
91	20241118	193600	888936070	19280	19280	19280	19280	0
92	20241118	193500	888936070	19280	19280	19280	19280	881
93	20241118	193400	888936070	19280	19280	19280	19280	0
94	20241118	193300	888936070	19280	19280	19280	19280	0
95	20241118	193200	888936070	19280	19280	19280	19280	0
96	20241118	193100	888936070	19280	19280	19280	19280	0
97	20241118	193000	888936070	19280	19280	19280	19280	0
98	20241118	192900	888936070	19280	19280	19280	19280	0
99	20241118	192800	888936070	19280	19280	19280	19280	0
100	20241118	192700	888936070	19280	19280	19280	19280	0
101	20241118	192600	888936070	19280	19280	19280	19280	0
102	20241118	192500	888936070	19280	19280	19280	19280	0
103	20241118	192400	888936070	19280	19280	19280	19280	0
104	20241118	192300	888936070	19280	19280	19280	19280	0
105	20241118	192200	888936070	19280	19280	19280	19280	0
106	20241118	192100	888936070	19280	19280	19280	19280	0
107	20241118	192000	888936070	19280	19280	19280	19280	0
108	20241118	191900	888936070	19280	19280	19280	19280	0
109	20241118	191800	888936070	19280	19280	19280	19280	0
110	20241118	191700	888936070	19280	19280	19280	19280	0
111	20241118	191600	888936070	19280	19280	19280	19280	0
112	20241118	191500	888936070	19280	19280	19280	19280	0
113	20241118	191400	888936070	19280	19280	19280	19280	0
114	20241118	191300	888936070	19280	19280	19280	19280	0
115	20241118	191200	888936070	19280	19280	19280	19280	0
116	20241118	191100	888936070	19280	19280	19280	19280	0
117	20241118	191000	888936070	19280	19280	19280	19280	0
118	20241118	190900	888936070	19280	19280	19280	19280	0
119	20241118	190800	888936070	19280	19280	19280	19280	0
120	20241118	190700	888936070	19280	19280	19280	19280	0
121	20241118	190600	888936070	19280	19280	19280	19280	0
122	20241118	190500	888936070	19280	19280	19280	19280	881
123	20241118	190400	888936070	19280	19280	19280	19280	0
124	20241118	190300	888936070	19280	19280	19280	19280	0
125	20241118	190200	888936070	19280	19280	19280	19280	0
126	20241118	190100	888936070	19280	19280	19280	19280	0
127	20241118	190000	888936070	19280	19280	19280	19280	0
128	20241118	185900	888936070	19280	19280	19280	19280	0
129	20241118	185800	888936070	19280	19280	19280	19280	0
130	20241118	185700	888936070	19280	19280	19280	19280	0
131	20241118	185600	888936070	19280	19280	19280	19280	0
132	20241118	185500	888936070	19280	19280	19280	19280	0
133	20241118	185400	888936070	19280	19280	19280	19280	0
134	20241118	185300	888936070	19280	19280	19280	19280	0
135	20241118	185200	888936070	19280	19280	19280	19280	0
136	20241118	185100	888936070	19280	19280	19280	19280	0
137	20241118	185000	888936070	19280	19280	19280	19280	0
138	20241118	184900	888936070	19280	19280	19280	19280	0
139	20241118	184800	888936070	19280	19280	19280	19280	0
140	20241118	184700	888936070	19280	19280	19280	19280	0
141	20241118	184600	888936070	19280	19280	19280	19280	0
142	20241118	184500	888936070	19280	19280	19280	19280	0
143	20241118	184400	888936070	19280	19280	19280	19280	0
144	20241118	184300	888936070	19280	19280	19280	19280	0
145	20241118	184200	888936070	19280	19280	19280	19280	0
146	20241118	184100	888936070	19280	19280	19280	19280	0
147	20241118	184000	888936070	19280	19280	19280	19280	0
148	20241118	183900	888936070	19280	19280	19280	19280	0
149	20241118	183800	888936070	19280	19280	19280	19280	0
150	20241118	183700	888936070	19280	19280	19280	19280	0
151	20241118	183600	888936070	19280	19280	19280	19280	0
152	20241118	183500	888936070	19280	19280	19280	19280	881
153	20241118	183400	888936070	19280	19280	19280	19280	0
154	20241118	183300	888936070	19280	19280	19280	19280	0
155	20241118	183200	888936070	19280	19280	19280	19280	0
156	20241118	183100	888936070	19280	19280	19280	19280	0
157	20241118	183000	888936070	19280	19280	19280	19280	0
158	20241118	182900	888936070	19280	19280	19280	19280	0
159	20241118	182800	888936070	19280	19280	19280	19280	0
160	20241118	182700	888936070	19280	19280	19280	19280	0
161	20241118	182600	888936070	19280	19280	19280	19280	0
162	20241118	182500	888936070	19280	19280	19280	19280	0
163	20241118	182400	888936070	19280	19280	19280	19280	0
164	20241118	182300	888936070	19280	19280	19280	19280	0
165	20241118	182200	888936070	19280	19280	19280	19280	0
166	20241118	182100	888936070	19280	19280	19280	19280	0
167	20241118	182000	888936070	19280	19280	19280	19280	0
168	20241118	181900	888936070	19280	19280	19280	19280	0
169	20241118	181800	888936070	19280	19280	19280	19280	0
170	20241118	181700	888936070	19280	19280	19280	19280	0
171	20241118	181600	888936070	19280	19280	19280	19280	0
172	20241118	181500	888936070	19280	19280	19280	19280	0
173	20241118	181400	888936070	19280	19280	19280	19280	0
174	20241118	181300	888936070	19280	19280	19280	19280	0
175	20241118	181200	888936070	19280	19280	19280	19280	0
176	20241118	181100	888936070	19280	19280	19280	19280	0
177	20241118	181000	888936070	19280	19280	19280	19280	0
178	20241118	180900	888936070	19280	19280	19280	19280	0
179	20241118	180800	888936070	19280	19280	19280	19280	0
180	20241118	180700	888936070	19280	19280	19280	19280	0
181	20241118	180600	888936070	19280	19280	19280	19280	0
182	20241118	180500	888936070	19280	19280	19280	19280	881
183	20241118	180400	888936070	19280	19280	19280	19280	0
184	20241118	180300	888936070	19280	19280	19280	19280	0
185	20241118	180200	888936070	19280	19280	19280	19280	0
186	20241118	180100	888936070	19280	19280	19280	19280	0
187	20241118	180000	888936070	19280	19280	19280	19280	0
188	20241118	175900	888936070	19280	19280	19280	19280	0
189	20241118	175800	888936070	19280	19280	19280	19280	0
190	20241118	175700	888936070	19280	19280	19280	19280	0
191	20241118	175600	888936070	19280	19280	19280	19280	0
192	20241118	175500	888936070	19280	19280	19280	19280	0
193	20241118	175400	888936070	19280	19280	19280	19280	0
194	20241118	175300	888936070	19280	19280	19280	19280	0
195	20241118	175200	888936070	19280	19280	19280	19280	0
196	20241118	175100	888936070	19280	19280	19280	19280	0
197	20241118	175000	888936070	19280	19280	19280	19280	0
198	20241118	174900	888936070	19280	19280	19280	19280	0
199	20241118	174800	888936070	19280	19280	19280	19280	0
200	20241118	174700	888936070	19280	19280	19280	19280	0
201	20241118	174600	888936070	19280	19280	19280	19280	0
202	20241118	174500	888936070	19280	19280	19280	19280	0
203	20241118	174400	888936070	19280	19280	19280	19280	0
204	20241118	174300	888936070	19280	19280	19280	19280	0
205	20241118	174200	888936070	19280	19280	19280	19280	0
206	20241118	174100	888936070	19280	19280	19280	19280	0
207	20241118	174000	888936070	19280	19280	19280	19280	0
208	20241118	173900	888936070	19280	19280	19280	19280	0
209	20241118	173800	888936070	19280	19280	19280	19280	0
210	20241118	173700	888936070	19280	19280	19280	19280	0
211	20241118	173600	888936070	19280	19280	19280	19280	0
212	20241118	173500	888936070	19280	19280	19280	19280	881
213	20241118	173400	888936070	19280	19280	19280	19280	0
214	20241118	173300	888936070	19280	19280	19280	19280	0
215	20241118	173200	888936070	19280	19280	19280	19280	0
216	20241118	173100	888936070	19280	19280	19280	19280	0
217	20241118	173000	888936070	19280	19280	19280	19280	0
218	20241118	172900	888936070	19280	19280	19280	19280	0
219	20241118	172800	888936070	19280	19280	19280	19280	0
220	20241118	172700	888936070	19280	19280	19280	19280	0
221	20241118	172600	888936070	19280	19280	19280	19280	0
222	20241118	172500	888936070	19280	19280	19280	19280	0
223	20241118	172400	888936070	19280	19280	19280	19280	0
224	20241118	172300	888936070	19280	19280	19280	19280	0
225	20241118	172200	888936070	19280	19280	19280	19280	0
226	20241118	172100	888936070	19280	19280	19280	19280	0
227	20241118	172000	888936070	19280	19280	19280	19280	0
228	20241118	171900	888936070	19280	19280	19280	19280	0
229	20241118	171800	888936070	19280	19280	19280	19280	0
230	20241118	171700	888936070	19280	19280	19280	19280	0
231	20241118	171600	888936070	19280	19280	19280	19280	0
232	20241118	171500	888936070	19280	19280	19280	19280	0
233	20241118	171400	888936070	19280	19280	19280	19280	0
234	20241118	171300	888936070	19280	19280	19280	19280	0
235	20241118	171200	888936070	19280	19280	19280	19280	0
236	20241118	171100	888936070	19280	19280	19280	19280	0
237	20241118	171000	888936070	19280	19280	19280	19280	0
238	20241118	170900	888936070	19280	19280	19280	19280	0
239	20241118	170800	888936070	19280	19280	19280	19280	0
240	20241118	170700	888936070	19280	19280	19280	19280	0
241	20241118	170600	888936070	19280	19280	19280	19280	0
242	20241118	170500	888936070	19280	19280	19280	19280	881
243	20241118	170400	888936070	19280	19280	19280	19280	0
244	20241118	170300	888936070	19280	19280	19280	19280	0
245	20241118	170200	888936070	19280	19280	19280	19280	0
246	20241118	170100	888936070	19280	19280	19280	19280	0
247	20241118	170000	888936070	19280	19280	19280	19280	0
248	20241118	165900	888936070	19280	19280	19280	19280	0
249	20241118	165800	888936070	19280	19280	19280	19280	0
250	20241118	165700	888936070	19280	19280	19280	19280	0
251	20241118	165600	888936070	19280	19280	19280	19280	0
252	20241118	165500	888936070	19280	19280	19280	19280	0
253	20241118	165400	888936070	19280	19280	19280	19280	0
254	20241118	165300	888936070	19280	19280	19280	19280	0
255	20241118	165200	888936070	19280	19280	19280	19280	0
256	20241118	165100	888936070	19280	19280	19280	19280	0
257	20241118	165000	888936070	19280	19280	19280	19280	0
258	20241118	164900	888936070	19280	19280	19280	19280	0
259	20241118	164800	888936070	19280	19280	19280	19280	0
260	20241118	164700	888936070	19280	19280	19280	19280	0
261	20241118	164600	888936070	19280	19280	19280	19280	0
262	20241118	164500	888936070	19280	19280	19280	19280	0
263	20241118	164400	888936070	19280	19280	19280	19280	0
264	20241118	164300	888936070	19280	19280	19280	19280	0
265	20241118	164200	888936070	19280	19280	19280	19280	0
266	20241118	164100	888936070	19280	19280	19280	19280	0
267	20241118	164000	888936070	19280	19280	19280	19280	0
268	20241118	163900	888936070	19280	19280	19280	19280	0
269	20241118	163800	888936070	19280	19280	19280	19280	0
270	20241118	163700	888936070	19280	19280	19280	19280	0
271	20241118	163600	888936070	19280	19280	19280	19280	0
272	20241118	163500	888936070	19280	19280	19280	19280	881
273	20241118	163400	888936070	19280	19280	19280	19280	0
274	20241118	163300	888936070	19280	19280	19280	19280	0
275	20241118	163200	888936070	19280	19280	19280	19280	0
276	20241118	163100	888936070	19280	19280	19280	19280	0
277	20241118	163000	888936070	19280	19280	19280	19280	0
278	20241118	162900	888936070	19280	19280	19280	19280	0
279	20241118	162800	888936070	19280	19280	19280	19280	0
280	20241118	162700	888936070	19280	19280	19280	19280	0
281	20241118	162600	888936070	19280	19280	19280	19280	0
282	20241118	162500	888936070	19280	19280	19280	19280	0
283	20241118	162400	888936070	19280	19280	19280	19280	0
284	20241118	162300	888936070	19280	19280	19280	19280	0
285	20241118	162200	888936070	19280	19280	19280	19280	0
286	20241118	162100	888936070	19280	19280	19280	19280	0
287	20241118	162000	888936070	19280	19280	19280	19280	0
288	20241118	161900	888936070	19280	19280	19280	19280	0
289	20241118	161800	888936070	19280	19280	19280	19280	0
290	20241118	161700	888936070	19280	19280	19280	19280	0
291	20241118	161600	888936070	19280	19280	19280	19280	0
292	20241118	161500	888936070	19280	19280	19280	19280	0
293	20241118	161400	888936070	19280	19280	19280	19280	0
294	20241118	161300	888936070	19280	19280	19280	19280	0
295	20241118	161200	888936070	19280	19280	19280	19280	0
296	20241118	161100	888936070	19280	19280	19280	19280	0
297	20241118	161000	888936070	19280	19280	19280	19280	0
298	20241118	160900	888936070	19280	19280	19280	19280	0
299	20241118	160800	888936070	19280	19280	19280	19280	0
300	20241118	160700	888936070	19280	19280	19280	19280	0
301	20241118	160600	888936070	19280	19280	19280	19280	0
302	20241118	160500	888936070	19280	19280	19280	19280	881
303	20241118	160400	888936070	19280	19280	19280	19280	0
304	20241118	160300	888936070	19280	19280	19280	19280	0
305	20241118	160200	888936070	19280	19280	19280	19280	0
306	20241118	160100	888936070	19280	19280	19280	19280	0
307	20241118	160000	888936070	19280	19280	19280	19280	0
308	20241118	155900	888936070	19280	19280	19280	19280	0
309	20241118	155800	888936070	19280	19280	19280	19280	0
310	20241118	155700	888936070	19280	19280	19280	19280	0
311	20241118	155600	888936070	19280	19280	19280	19280	0
312	20241118	155500	888936070	19280	19280	19280	19280	0
313	20241118	155400	888936070	19280	19280	19280	19280	0
314	20241118	155300	888936070	19280	19280	19280	19280	0
315	20241118	155200	888936070	19280	19280	19280	19280	0
316	20241118	155100	888936070	19280	19280	19280	19280	0
317	20241118	155000	888936070	19280	19280	19280	19280	0
318	20241118	154900	888936070	19280	19280	19280	19280	0
319	20241118	154800	888936070	19280	19280	19280	19280	0
320	20241118	154700	888936070	19280	19280	19280	19280	0
321	20241118	154600	888936070	19280	19280	19280	19280	0
322	20241118	154500	888936070	19280	19280	19280	19280	0
323	20241118	154400	888936070	19280	19280	19280	19280	0
324	20241118	154300	888936070	19280	19280	19280	19280	0
325	20241118	154200	888936070	19280	19280	19280	19280	0
326	20241118	154100	888936070	19280	19280	19280	19280	0
327	20241118	154000	888936070	19280	19280	19280	19280	0
328	20241118	153900	888936070	19280	19280	19280	19280	0
329	20241118	153800	888936070	19280	19280	19280	19280	0
330	20241118	153700	888936070	19280	19280	19280	19280	0
331	20241118	153600	888936070	19280	19280	19280	19280	0
332	20241118	153500	888936070	19280	19280	19280	19280	881
333	20241118	153400	888936070	19280	19280	19280	19280	0
334	20241118	153300	888936070	19280	19280	19280	19280	0
335	20241118	153200	888936070	19280	19280	19280	19280	0
336	20241118	153100	888936070	19280	19280	19280	19280	0
337	20241118	153000	888936070	19280	19280	19280	19280	881
338	20241118	152900	871950390	19280	19280	19280	19280	0
339	20241118	152800	871950390	19280	19280	19280	19280	0
340	20241118	152700	871950390	19280	19280	19280	19280	0
341	20241118	152600	871950390	19280	19280	19280	19280	0
342	20241118	152500	871950390	19280	19280	19280	19280	0
343	20241118	152400	871950390	19280	19280	19280	19280	0
344	20241118	152300	871950390	19280	19280	19280	19280	0
345	20241118	152200	871950390	19280	19280	19280	19280	0
346	20241118	152100	871950390	19280	19280	19280	19280	0
347	20241118	152000	871950390	19280	19280	19280	19280	0
348	20241118	151900	871950390	19280	19280	19290	19280	189
349	20241118	151800	868306000	19290	19290	19290	19290	53
350	20241118	151700	867283630	19280	19290	19290	19280	86
351	20241118	151600	865625520	19290	19300	19300	19290	120
352	20241118	151500	863310700	19290	19300	19300	19290	130
353	20241118	151400	860802900	19300	19310	19320	19280	69
354	20241118	151300	859470750	19320	19290	19320	19280	21
355	20241118	151200	859065420	19330	19310	19330	19280	16
356	20241118	151100	858756650	19330	19310	19330	19310	141
357	20241118	151000	856033480	19330	19310	19330	19310	13
358	20241118	150900	855782210	19330	19330	19330	19320	23
359	20241118	150800	855337820	19320	19330	19330	19270	82
360	20241118	150700	853754310	19330	19300	19330	19270	296
361	20241118	150600	848039650	19310	19320	19320	19310	42
362	20241118	150500	847228610	19320	19320	19320	19320	40
363	20241118	150400	846455810	19330	19290	19330	19270	95
364	20241118	150300	844624330	19300	19300	19300	19300	73
365	20241118	150200	843215430	19300	19340	19340	19300	322
366	20241118	150100	836991800	19340	19340	19340	19340	1
367	20241118	150000	836972460	19340	19330	19340	19330	409
368	20241118	145900	829066470	19310	19330	19330	19310	158
369	20241118	145800	826013210	19330	19330	19330	19330	1
370	20241118	145700	825993880	19330	19340	19340	19330	13
371	20241118	145600	825742480	19340	19340	19340	19340	160
372	20241118	145500	822648080	19340	19320	19340	19320	83
373	20241118	145400	821043420	19320	19320	19320	19320	41
374	20241118	145300	820251300	19340	19340	19340	19340	1
375	20241118	145200	820231960	19320	19320	19320	19320	1
376	20241118	145100	820212640	19340	19340	19340	19340	2
377	20241118	145000	820173960	19340	19280	19340	19280	87
378	20241118	144900	818494440	19280	19280	19280	19280	2
379	20241118	144800	818455880	19280	19280	19280	19280	72
380	20241118	144700	817067720	19280	19280	19280	19280	3
381	20241118	144600	817009880	19280	19270	19280	19270	16
382	20241118	144500	816701550	19280	19280	19280	19280	0
383	20241118	144400	816701550	19280	19280	19280	19280	47
384	20241118	144300	815795390	19280	19300	19300	19270	120
385	20241118	144200	813482640	19300	19300	19300	19300	1
386	20241118	144100	813463340	19280	19340	19340	19280	13
387	20241118	144000	813212520	19340	19340	19340	19340	41
388	20241118	143900	812419580	19270	19280	19280	19270	26
389	20241118	143800	811918510	19260	19260	19260	19260	0
390	20241118	143700	811918510	19260	19260	19260	19260	0
391	20241118	143600	811918510	19260	19280	19280	19260	26
392	20241118	143500	811417510	19260	19260	19260	19260	0
393	20241118	143400	811417510	19260	19260	19260	19260	0
394	20241118	143300	811417510	19260	19260	19260	19260	2
395	20241118	143200	811378990	19340	19260	19340	19260	863
396	20241118	143100	794744900	19270	19270	19270	19270	3
397	20241118	143000	794687090	19270	19260	19270	19260	46
398	20241118	142900	793800780	19260	19270	19270	19260	18
399	20241118	142800	793454070	19270	19270	19270	19220	642
400	20241118	142700	781104370	19270	19280	19280	19260	641
401	20241118	142600	768751620	19280	19280	19280	19280	26
402	20241118	142500	768250340	19280	19310	19310	19280	101
403	20241118	142400	766301360	19300	19330	19330	19300	9
404	20241118	142300	766127620	19300	19330	19330	19300	17
405	20241118	142200	765799460	19340	19320	19340	19300	11
406	20241118	142100	765587070	19310	19310	19310	19310	0
407	20241118	142000	765587070	19310	19310	19320	19310	34
408	20241118	141900	764930520	19340	19340	19340	19340	0
409	20241118	141800	764930520	19340	19340	19340	19340	5
410	20241118	141700	764833820	19300	19330	19330	19300	16
411	20241118	141600	764524950	19340	19340	19340	19340	3
412	20241118	141500	764466930	19310	19320	19340	19310	66
413	20241118	141400	763191670	19340	19340	19340	19300	67
414	20241118	141300	761896450	19310	19380	19410	19310	245
415	20241118	141200	757160910	19350	19350	19350	19350	32
416	20241118	141100	756541710	19410	19400	19410	19350	109
417	20241118	141000	754432390	19360	19400	19410	19360	404
418	20241118	140900	746606170	19390	19410	19410	19390	11
419	20241118	140800	746392850	19420	19390	19420	19390	6
420	20241118	140700	746276480	19390	19420	19420	19390	136
421	20241118	140600	743635960	19390	19420	19420	19390	11
422	20241118	140500	743422630	19420	19440	19440	19420	33
423	20241118	140400	742781750	19420	19440	19440	19420	80
424	20241118	140300	741227410	19450	19440	19450	19440	38
425	20241118	140200	740488680	19450	19430	19450	19430	123
426	20241118	140100	738098340	19430	19430	19450	19430	29
427	20241118	140000	737534840	19430	19430	19430	19430	0
428	20241118	135900	737534840	19430	19450	19450	19430	67
429	20241118	135800	736232080	19460	19460	19460	19460	1
430	20241118	135700	736212620	19450	19450	19450	19450	32
431	20241118	135600	735590220	19450	19450	19450	19450	0
432	20241118	135500	735590220	19450	19430	19450	19430	35
433	20241118	135400	734910150	19430	19430	19430	19430	42
434	20241118	135300	734094090	19430	19430	19430	19430	0
435	20241118	135200	734094090	19430	19430	19430	19430	0
436	20241118	135100	734094090	19430	19400	19430	19400	74
437	20241118	135000	732658070	19400	19400	19400	19400	0
438	20241118	134900	732658070	19400	19400	19400	19400	2
439	20241118	134800	732619270	19390	19370	19390	19370	507
440	20241118	134700	722792540	19370	19370	19370	19370	1
441	20241118	134600	722773170	19370	19370	19370	19360	4
442	20241118	134500	722695700	19370	19350	19370	19350	59
443	20241118	134400	721553910	19350	19340	19350	19340	29
444	20241118	134300	720993030	19350	19350	19350	19350	1
445	20241118	134200	720973680	19350	19350	19350	19350	38
446	20241118	134100	720238380	19360	19360	19360	19360	3
447	20241118	134000	720180300	19360	19360	19360	19360	4
448	20241118	133900	720102860	19360	19360	19360	19360	34
449	20241118	133800	719444620	19360	19370	19370	19360	100
450	20241118	133700	717507690	19370	19370	19370	19370	86
451	20241118	133600	715841870	19370	19370	19370	19370	54
452	20241118	133500	714795890	19360	19360	19360	19350	94
453	20241118	133400	712976250	19360	19360	19370	19360	60
454	20241118	133300	711814640	19370	19360	19370	19360	16
455	20241118	133200	711504870	19370	19370	19370	19360	16
456	20241118	133100	711195050	19370	19370	19370	19370	0
457	20241118	133000	711195050	19370	19370	19370	19360	181
458	20241118	132900	707689240	19370	19380	19380	19370	108
459	20241118	132800	705597030	19370	19380	19380	19370	229
460	20241118	132700	701159030	19380	19380	19380	19380	12
461	20241118	132600	700926470	19380	19380	19380	19380	15
462	20241118	132500	700635770	19390	19390	19390	19390	6
463	20241118	132400	700519430	19390	19390	19390	19380	93
464	20241118	132300	698716270	19380	19390	19390	19380	16
465	20241118	132200	698406180	19380	19390	19390	19380	15
466	20241118	132100	698115340	19390	19380	19390	19380	53
467	20241118	132000	697088170	19380	19380	19380	19380	26
468	20241118	131900	696584290	19390	19390	19390	19390	1
469	20241118	131800	696564900	19390	19400	19400	19390	52
470	20241118	131700	695556490	19400	19390	19400	19380	144
471	20241118	131600	692764570	19400	19380	19400	19380	615
472	20241118	131500	680841620	19380	19380	19380	19380	0
473	20241118	131400	680841620	19380	19380	19380	19380	2
474	20241118	131300	680802860	19350	19380	19380	19350	14
475	20241118	131200	680531710	19380	19380	19380	19380	1
476	20241118	131100	680512330	19380	19380	19380	19380	106
477	20241118	131000	678458050	19370	19370	19380	19370	265
478	20241118	130900	673324130	19370	19370	19370	19370	82
479	20241118	130800	671735790	19350	19350	19350	19350	140
480	20241118	130700	669026790	19340	19340	19340	19340	81
481	20241118	130600	667460250	19350	19350	19350	19350	69
482	20241118	130500	666125100	19350	19350	19350	19350	4
483	20241118	130400	666047700	19340	19340	19340	19340	62
484	20241118	130300	664848620	19350	19360	19360	19350	121
485	20241118	130200	662507250	19360	19360	19360	19360	41
486	20241118	130100	661713490	19350	19360	19360	19350	15
487	20241118	130000	661423220	19360	19360	19360	19360	1
488	20241118	125900	661403860	19360	19350	19360	19350	209
489	20241118	125800	657359700	19360	19360	19360	19360	31
490	20241118	125700	656759540	19360	19360	19370	19360	208
491	20241118	125600	652732340	19370	19370	19370	19370	0
492	20241118	125500	652732340	19370	19360	19370	19350	17
493	20241118	125400	652403350	19370	19370	19370	19350	22
494	20241118	125300	651977410	19370	19370	19370	19370	1
495	20241118	125200	651958040	19350	19370	19370	19350	51
496	20241118	125100	650971110	19360	19370	19370	19360	41
497	20241118	125000	650177220	19360	19360	19360	19360	32
498	20241118	124900	649557700	19370	19360	19370	19360	164
499	20241118	124800	646382640	19360	19360	19370	19360	64
500	20241118	124700	645143400	19370	19370	19370	19360	13
501	20241118	124600	644891600	19370	19370	19370	19370	0
502	20241118	124500	644891600	19370	19370	19370	19370	1
503	20241118	124400	644872230	19370	19370	19370	19370	13
504	20241118	124300	644620420	19360	19360	19360	19360	28
505	20241118	124200	644078340	19360	19380	19380	19360	202
506	20241118	124100	640167600	19390	19380	19390	19380	315
507	20241118	124000	634062630	19350	19350	19350	19350	0
508	20241118	123900	634062630	19350	19350	19350	19350	16
509	20241118	123800	633753030	19360	19370	19370	19360	40
510	20241118	123700	632978620	19360	19380	19390	19360	634
511	20241118	123600	620695710	19400	19400	19400	19400	21
512	20241118	123500	620288310	19380	19400	19400	19380	20
513	20241118	123400	619900510	19400	19400	19400	19400	2
514	20241118	123300	619861710	19390	19390	19390	19390	1
515	20241118	123200	619842320	19380	19380	19390	19380	42
516	20241118	123100	619028340	19380	19380	19380	19380	0
517	20241118	123000	619028340	19380	19400	19400	19380	50
518	20241118	122900	618059310	19380	19380	19380	19380	0
519	20241118	122800	618059310	19380	19380	19380	19380	2
520	20241118	122700	618020550	19380	19380	19380	19370	150
521	20241118	122600	615113600	19370	19370	19380	19370	7
522	20241118	122500	614978000	19380	19370	19380	19370	212
523	20241118	122400	610871550	19380	19380	19380	19380	4
524	20241118	122300	610794030	19380	19380	19380	19380	103
525	20241118	122200	608797890	19390	19390	19390	19380	16
526	20241118	122100	608487700	19400	19400	19400	19400	3
527	20241118	122000	608429500	19400	19400	19400	19400	2
528	20241118	121900	608390700	19390	19400	19400	19390	91
529	20241118	121800	606626200	19390	19400	19400	19390	219
530	20241118	121700	602377670	19400	19420	19420	19400	531
531	20241118	121600	592071120	19430	19430	19430	19420	270
532	20241118	121500	586827700	19440	19440	19440	19440	1
533	20241118	121400	586808260	19450	19450	19450	19450	45
534	20241118	121300	585933010	19450	19420	19450	19420	5
535	20241118	121200	585835880	19410	19460	19460	19410	707
536	20241118	121100	572092520	19460	19460	19460	19460	12
537	20241118	121000	571859000	19460	19460	19460	19460	3
538	20241118	120900	571800620	19460	19460	19460	19460	11
539	20241118	120800	571586560	19460	19460	19460	19460	31
540	20241118	120700	570983300	19460	19460	19460	19460	7
541	20241118	120600	570847080	19460	19460	19460	19460	12
542	20241118	120500	570613560	19460	19460	19460	19460	27
543	20241118	120400	570088140	19450	19450	19450	19450	27
544	20241118	120300	569562990	19440	19440	19440	19440	93
545	20241118	120200	567755070	19440	19440	19440	19440	26
546	20241118	120100	567249630	19440	19460	19460	19440	33
547	20241118	120000	566607690	19460	19430	19460	19430	95
548	20241118	115900	564760860	19430	19430	19430	19430	2
549	20241118	115800	564722000	19420	19430	19430	19420	150
550	20241118	115700	561808000	19430	19470	19470	19430	266
551	20241118	115600	556636370	19470	19460	19470	19460	20
552	20241118	115500	556247160	19460	19470	19470	19460	16
553	20241118	115400	555935720	19480	19560	19560	19480	34
554	20241118	115300	555272440	19560	19550	19560	19550	12
555	20241118	115200	555037760	19550	19540	19550	19530	120
556	20241118	115100	552692950	19530	19500	19530	19500	197
557	20241118	115000	548849530	19500	19450	19520	19450	355
558	20241118	114900	541927660	19450	19420	19450	19400	189
559	20241118	114800	538254960	19400	19400	19400	19400	0
560	20241118	114700	538254960	19400	19400	19400	19400	107
561	20241118	114600	536179160	19390	19390	19390	19390	110
562	20241118	114500	534046260	19390	19370	19390	19370	2
563	20241118	114400	534007500	19350	19380	19380	19350	59
564	20241118	114300	532865020	19370	19370	19370	19370	0
565	20241118	114200	532865020	19370	19370	19370	19370	0
566	20241118	114100	532865020	19370	19370	19370	19370	2
567	20241118	114000	532826280	19370	19390	19390	19370	32
568	20241118	113900	532206420	19390	19370	19390	19370	170
569	20241118	113800	528913500	19360	19360	19370	19360	100
570	20241118	113700	526977490	19350	19360	19360	19350	105
571	20241118	113600	524944790	19360	19360	19360	19360	2
572	20241118	113500	524906070	19360	19360	19360	19360	55
573	20241118	113400	523841270	19350	19350	19360	19350	84
574	20241118	113300	522215860	19350	19340	19350	19340	445
575	20241118	113200	513609540	19320	19340	19350	19320	18
576	20241118	113100	513261710	19350	19320	19350	19320	2
577	20241118	113000	513223040	19300	19300	19300	19300	7
578	20241118	112900	513087940	19300	19350	19350	19300	687
579	20241118	112800	499796640	19360	19350	19360	19350	101
580	20241118	112700	497842280	19350	19360	19360	19350	51
581	20241118	112600	496855420	19350	19350	19360	19350	236
582	20241118	112500	492288810	19350	19350	19350	19340	59
583	20241118	112400	491147670	19350	19350	19360	19350	285
584	20241118	112300	485632910	19360	19370	19370	19350	382
585	20241118	112200	478237140	19370	19350	19370	19350	125
586	20241118	112100	475817000	19350	19350	19350	19350	51
587	20241118	112000	474830150	19350	19350	19350	19350	0
588	20241118	111900	474830150	19350	19350	19350	19350	2
589	20241118	111800	474791450	19330	19330	19330	19330	117
590	20241118	111700	472529840	19330	19330	19330	19330	0
591	20241118	111600	472529840	19330	19330	19330	19320	125
592	20241118	111500	470113740	19330	19330	19330	19330	2
593	20241118	111400	470075080	19340	19340	19340	19340	12
594	20241118	111300	469843000	19350	19350	19350	19350	3
595	20241118	111200	469784950	19350	19350	19350	19350	4
596	20241118	111100	469707550	19300	19290	19300	19270	1591
597	20241118	111000	439019500	19300	19310	19310	19290	630
598	20241118	110900	426860410	19350	19350	19350	19350	0
599	20241118	110800	426860410	19350	19310	19350	19310	101
600	20241118	110700	424907950	19310	19310	19310	19310	11
601	20241118	110600	424695540	19310	19310	19310	19310	97
602	20241118	110500	422822470	19310	19290	19310	19290	506
603	20241118	110400	413057880	19290	19290	19290	19290	16
604	20241118	110300	412749240	19300	19300	19300	19300	2
605	20241118	110200	412710640	19300	19300	19300	19300	6
606	20241118	110100	412594840	19280	19280	19280	19280	0
607	20241118	110000	412594840	19280	19280	19280	19280	6
608	20241118	105900	412479160	19280	19270	19280	19270	104
609	20241118	105800	410474340	19280	19300	19300	19280	93
610	20241118	105700	408679500	19280	19280	19280	19280	669
611	20241118	105600	395781180	19280	19280	19280	19280	10
612	20241118	105500	395588380	19280	19260	19280	19260	2
613	20241118	105400	395549840	19280	19280	19280	19280	1
614	20241118	105300	395530560	19280	19280	19280	19280	0
615	20241118	105200	395530560	19280	19280	19280	19280	30
616	20241118	105100	394952160	19280	19250	19280	19230	51
617	20241118	105000	393970150	19280	19280	19280	19280	0
618	20241118	104900	393970150	19280	19280	19280	19280	17
619	20241118	104800	393642390	19230	19230	19230	19220	27
620	20241118	104700	393123310	19290	19250	19290	19230	667
621	20241118	104600	380289120	19250	19290	19290	19250	790
622	20241118	104500	365072320	19300	19300	19300	19300	102
623	20241118	104400	363103720	19300	19300	19300	19300	0
624	20241118	104300	363103720	19300	19340	19340	19300	164
625	20241118	104200	359938470	19300	19300	19300	19300	0
626	20241118	104100	359938470	19300	19300	19300	19300	91
627	20241118	104000	358182170	19300	19300	19300	19300	6
628	20241118	103900	358066370	19300	19300	19300	19280	27
629	20241118	103800	357545730	19310	19300	19310	19270	192
630	20241118	103700	353845360	19280	19280	19280	19280	0
631	20241118	103600	353845360	19280	19280	19280	19280	49
632	20241118	103500	352900640	19280	19300	19300	19280	134
633	20241118	103400	350315120	19290	19290	19290	19290	1
634	20241118	103300	350295830	19300	19280	19320	19280	37
635	20241118	103200	349581860	19330	19280	19330	19270	9
636	20241118	103100	349408200	19260	19260	19260	19260	0
637	20241118	103000	349408200	19260	19260	19260	19260	77
638	20241118	102900	347925180	19260	19260	19260	19260	158
639	20241118	102800	344882100	19270	19280	19280	19270	60
640	20241118	102700	343725450	19280	19280	19280	19280	3
641	20241118	102600	343667610	19280	19350	19350	19280	213
642	20241118	102500	339555750	19350	19390	19390	19350	18
643	20241118	102400	339207340	19380	19380	19380	19380	2
644	20241118	102300	339168580	19380	19380	19380	19380	0
645	20241118	102200	339168580	19380	19380	19380	19380	5
646	20241118	102100	339071680	19380	19380	19390	19380	202
647	20241118	102000	335155660	19390	19390	19390	19390	10
648	20241118	101900	334961760	19390	19390	19390	19390	0
649	20241118	101800	334961760	19390	19390	19390	19390	4
650	20241118	101700	334884200	19390	19310	19400	19310	121
651	20241118	101600	332546800	19310	19310	19310	19310	1
652	20241118	101500	332527490	19310	19310	19310	19310	0
653	20241118	101400	332527490	19310	19310	19310	19310	3
654	20241118	101300	332469560	19310	19270	19310	19270	45
655	20241118	101200	331602290	19270	19270	19270	19250	49
656	20241118	101100	330658930	19280	19280	19280	19260	45
657	20241118	101000	329791570	19270	19290	19290	19270	308
658	20241118	100900	323853070	19280	19380	19420	19280	241
659	20241118	100800	319183300	19440	19440	19440	19440	7
660	20241118	100700	319047220	19380	19410	19440	19380	33
661	20241118	100600	318407280	19440	19440	19440	19440	1
662	20241118	100500	318387840	19440	19430	19440	19430	55
663	20241118	100400	317318950	19430	19430	19430	19430	2
664	20241118	100300	317280090	19440	19380	19440	19380	168
665	20241118	100200	314018690	19380	19260	19380	19260	120
666	20241118	100100	311700590	19260	19290	19290	19250	667
667	20241118	100000	298849960	19280	19370	19370	19280	101
668	20241118	095900	296902590	19280	19280	19280	19280	47
669	20241118	095800	295996430	19260	19310	19310	19260	3
670	20241118	095700	295938550	19300	19300	19310	19300	191
671	20241118	095600	292252080	19210	19290	19290	19210	324
672	20241118	095500	286008710	19300	19300	19300	19300	19
673	20241118	095400	285642010	19300	19310	19310	19290	169
674	20241118	095300	282380650	19310	19320	19320	19310	120
675	20241118	095200	280063370	19320	19370	19370	19320	10
676	20241118	095100	279870010	19370	19370	19370	19320	71
677	20241118	095000	278495130	19370	19370	19370	19370	3
678	20241118	094900	278437020	19370	19380	19380	19370	40
679	20241118	094800	277662120	19320	19380	19380	19320	375
680	20241118	094700	270406430	19380	19340	19380	19340	785
681	20241118	094600	255210330	19350	19320	19350	19300	89
682	20241118	094500	253490270	19320	19350	19350	19320	92
683	20241118	094400	251711810	19350	19330	19350	19330	126
684	20241118	094300	249274650	19340	19340	19340	19340	113
685	20241118	094200	247089230	19350	19360	19360	19350	36
686	20241118	094100	246392550	19380	19380	19380	19380	1
687	20241118	094000	246373170	19380	19390	19390	19340	28
688	20241118	093900	245831070	19390	19390	19390	19330	73
689	20241118	093800	244416200	19390	19390	19390	19330	399
690	20241118	093700	236680140	19390	19390	19390	19390	10
691	20241118	093600	236486240	19390	19390	19390	19390	25
692	20241118	093500	236001490	19390	19540	19540	19390	59
693	20241118	093400	234856950	19550	19410	19550	19400	24
694	20241118	093300	234390890	19390	19390	19390	19390	10
695	20241118	093200	234196990	19390	19410	19410	19390	15
696	20241118	093100	233906030	19580	19390	19580	19390	7
697	20241118	093000	233769920	19390	19580	19580	19390	3
698	20241118	092900	233711370	19590	19390	19590	19390	116
699	20241118	092800	231450050	19470	19470	19470	19390	575
700	20241118	092700	220294980	19420	19470	19470	19420	357
701	20241118	092600	213353720	19440	19430	19440	19430	277
702	20241118	092500	207971510	19430	19400	19430	19390	219
703	20241118	092400	203716970	19390	19400	19410	19390	232
704	20241118	092300	199217190	19390	19390	19390	19380	85
705	20241118	092200	197569670	19310	19340	19380	19310	788
706	20241118	092100	182328770	19340	19350	19350	19340	23
707	20241118	092000	181883730	19260	19370	19430	19250	83
708	20241118	091900	180278610	19370	19520	19520	19370	265
709	20241118	091800	175135340	19600	19460	19600	19460	21
710	20241118	091700	174724280	19740	19430	20000	19420	447
711	20241118	091600	165899730	19410	19250	19410	19250	1721
712	20241118	091500	132663160	19200	19200	19280	19200	285
713	20241118	091400	127187640	19200	19030	19200	19030	1677
714	20241118	091300	95132820	18980	18980	18980	18980	37
715	20241118	091200	94430560	18980	18980	18980	18980	214
716	20241118	091100	90368840	18980	18960	18980	18960	658
717	20241118	091000	77882880	18960	18970	18970	18930	79
718	20241118	090900	76386460	18970	18950	18980	18950	75
719	20241118	090800	74964300	18970	18970	18970	18950	162
720	20241118	090700	71892000	18950	18980	18980	18950	809
721	20241118	090600	56538690	18980	18950	18980	18940	48
722	20241118	090500	55628390	19090	18940	19090	18930	270
723	20241118	090400	50513210	18930	18940	18940	18930	165
724	20241118	090300	47389600	18940	19030	19030	18920	31
725	20241118	090200	46802670	18920	18920	19030	18910	57
726	20241118	090100	45724230	18910	18980	18980	18910	340
727	20241118	090000	39272600	18980	18900	18980	18900	1967