KissMeData/249420/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204500	902769800	12310	12310	12310	12310	1401
3	20241118	204400	902769800	12310	12310	12310	12310	0
4	20241118	204300	902769800	12310	12310	12310	12310	0
5	20241118	204200	902769800	12310	12310	12310	12310	0
6	20241118	204100	902769800	12310	12310	12310	12310	0
7	20241118	204000	902769800	12310	12310	12310	12310	0
8	20241118	203900	902769800	12310	12310	12310	12310	0
9	20241118	203800	902769800	12310	12310	12310	12310	0
10	20241118	203700	902769800	12310	12310	12310	12310	0
11	20241118	203600	902769800	12310	12310	12310	12310	0
12	20241118	203500	902769800	12310	12310	12310	12310	0
13	20241118	203400	902769800	12310	12310	12310	12310	0
14	20241118	203300	902769800	12310	12310	12310	12310	0
15	20241118	203200	902769800	12310	12310	12310	12310	0
16	20241118	203100	902769800	12310	12310	12310	12310	0
17	20241118	203000	902769800	12310	12310	12310	12310	0
18	20241118	202900	902769800	12310	12310	12310	12310	0
19	20241118	202800	902769800	12310	12310	12310	12310	0
20	20241118	202700	902769800	12310	12310	12310	12310	0
21	20241118	202600	902769800	12310	12310	12310	12310	0
22	20241118	202500	902769800	12310	12310	12310	12310	0
23	20241118	202400	902769800	12310	12310	12310	12310	0
24	20241118	202300	902769800	12310	12310	12310	12310	0
25	20241118	202200	902769800	12310	12310	12310	12310	0
26	20241118	202100	902769800	12310	12310	12310	12310	0
27	20241118	202000	902769800	12310	12310	12310	12310	0
28	20241118	201900	902769800	12310	12310	12310	12310	0
29	20241118	201800	902769800	12310	12310	12310	12310	0
30	20241118	201700	902769800	12310	12310	12310	12310	0
31	20241118	201600	902769800	12310	12310	12310	12310	0
32	20241118	201500	902769800	12310	12310	12310	12310	1401
33	20241118	201400	902769800	12310	12310	12310	12310	0
34	20241118	201300	902769800	12310	12310	12310	12310	0
35	20241118	201200	902769800	12310	12310	12310	12310	0
36	20241118	201100	902769800	12310	12310	12310	12310	0
37	20241118	201000	902769800	12310	12310	12310	12310	0
38	20241118	200900	902769800	12310	12310	12310	12310	0
39	20241118	200800	902769800	12310	12310	12310	12310	0
40	20241118	200700	902769800	12310	12310	12310	12310	0
41	20241118	200600	902769800	12310	12310	12310	12310	0
42	20241118	200500	902769800	12310	12310	12310	12310	0
43	20241118	200400	902769800	12310	12310	12310	12310	0
44	20241118	200300	902769800	12310	12310	12310	12310	0
45	20241118	200200	902769800	12310	12310	12310	12310	0
46	20241118	200100	902769800	12310	12310	12310	12310	0
47	20241118	200000	902769800	12310	12310	12310	12310	0
48	20241118	195900	902769800	12310	12310	12310	12310	0
49	20241118	195800	902769800	12310	12310	12310	12310	0
50	20241118	195700	902769800	12310	12310	12310	12310	0
51	20241118	195600	902769800	12310	12310	12310	12310	0
52	20241118	195500	902769800	12310	12310	12310	12310	0
53	20241118	195400	902769800	12310	12310	12310	12310	0
54	20241118	195300	902769800	12310	12310	12310	12310	0
55	20241118	195200	902769800	12310	12310	12310	12310	0
56	20241118	195100	902769800	12310	12310	12310	12310	0
57	20241118	195000	902769800	12310	12310	12310	12310	0
58	20241118	194900	902769800	12310	12310	12310	12310	0
59	20241118	194800	902769800	12310	12310	12310	12310	0
60	20241118	194700	902769800	12310	12310	12310	12310	0
61	20241118	194600	902769800	12310	12310	12310	12310	0
62	20241118	194500	902769800	12310	12310	12310	12310	1401
63	20241118	194400	902769800	12310	12310	12310	12310	0
64	20241118	194300	902769800	12310	12310	12310	12310	0
65	20241118	194200	902769800	12310	12310	12310	12310	0
66	20241118	194100	902769800	12310	12310	12310	12310	0
67	20241118	194000	902769800	12310	12310	12310	12310	0
68	20241118	193900	902769800	12310	12310	12310	12310	0
69	20241118	193800	902769800	12310	12310	12310	12310	0
70	20241118	193700	902769800	12310	12310	12310	12310	0
71	20241118	193600	902769800	12310	12310	12310	12310	0
72	20241118	193500	902769800	12310	12310	12310	12310	0
73	20241118	193400	902769800	12310	12310	12310	12310	0
74	20241118	193300	902769800	12310	12310	12310	12310	0
75	20241118	193200	902769800	12310	12310	12310	12310	0
76	20241118	193100	902769800	12310	12310	12310	12310	0
77	20241118	193000	902769800	12310	12310	12310	12310	0
78	20241118	192900	902769800	12310	12310	12310	12310	0
79	20241118	192800	902769800	12310	12310	12310	12310	0
80	20241118	192700	902769800	12310	12310	12310	12310	0
81	20241118	192600	902769800	12310	12310	12310	12310	0
82	20241118	192500	902769800	12310	12310	12310	12310	0
83	20241118	192400	902769800	12310	12310	12310	12310	0
84	20241118	192300	902769800	12310	12310	12310	12310	0
85	20241118	192200	902769800	12310	12310	12310	12310	0
86	20241118	192100	902769800	12310	12310	12310	12310	0
87	20241118	192000	902769800	12310	12310	12310	12310	0
88	20241118	191900	902769800	12310	12310	12310	12310	0
89	20241118	191800	902769800	12310	12310	12310	12310	0
90	20241118	191700	902769800	12310	12310	12310	12310	0
91	20241118	191600	902769800	12310	12310	12310	12310	0
92	20241118	191500	902769800	12310	12310	12310	12310	1401
93	20241118	191400	902769800	12310	12310	12310	12310	0
94	20241118	191300	902769800	12310	12310	12310	12310	0
95	20241118	191200	902769800	12310	12310	12310	12310	0
96	20241118	191100	902769800	12310	12310	12310	12310	0
97	20241118	191000	902769800	12310	12310	12310	12310	0
98	20241118	190900	902769800	12310	12310	12310	12310	0
99	20241118	190800	902769800	12310	12310	12310	12310	0
100	20241118	190700	902769800	12310	12310	12310	12310	0
101	20241118	190600	902769800	12310	12310	12310	12310	0
102	20241118	190500	902769800	12310	12310	12310	12310	0
103	20241118	190400	902769800	12310	12310	12310	12310	0
104	20241118	190300	902769800	12310	12310	12310	12310	0
105	20241118	190200	902769800	12310	12310	12310	12310	0
106	20241118	190100	902769800	12310	12310	12310	12310	0
107	20241118	190000	902769800	12310	12310	12310	12310	0
108	20241118	185900	902769800	12310	12310	12310	12310	0
109	20241118	185800	902769800	12310	12310	12310	12310	0
110	20241118	185700	902769800	12310	12310	12310	12310	0
111	20241118	185600	902769800	12310	12310	12310	12310	0
112	20241118	185500	902769800	12310	12310	12310	12310	0
113	20241118	185400	902769800	12310	12310	12310	12310	0
114	20241118	185300	902769800	12310	12310	12310	12310	0
115	20241118	185200	902769800	12310	12310	12310	12310	0
116	20241118	185100	902769800	12310	12310	12310	12310	0
117	20241118	185000	902769800	12310	12310	12310	12310	0
118	20241118	184900	902769800	12310	12310	12310	12310	0
119	20241118	184800	902769800	12310	12310	12310	12310	0
120	20241118	184700	902769800	12310	12310	12310	12310	0
121	20241118	184600	902769800	12310	12310	12310	12310	0
122	20241118	184500	902769800	12310	12310	12310	12310	1401
123	20241118	184400	902769800	12310	12310	12310	12310	0
124	20241118	184300	902769800	12310	12310	12310	12310	0
125	20241118	184200	902769800	12310	12310	12310	12310	0
126	20241118	184100	902769800	12310	12310	12310	12310	0
127	20241118	184000	902769800	12310	12310	12310	12310	0
128	20241118	183900	902769800	12310	12310	12310	12310	0
129	20241118	183800	902769800	12310	12310	12310	12310	0
130	20241118	183700	902769800	12310	12310	12310	12310	0
131	20241118	183600	902769800	12310	12310	12310	12310	0
132	20241118	183500	902769800	12310	12310	12310	12310	0
133	20241118	183400	902769800	12310	12310	12310	12310	0
134	20241118	183300	902769800	12310	12310	12310	12310	0
135	20241118	183200	902769800	12310	12310	12310	12310	0
136	20241118	183100	902769800	12310	12310	12310	12310	0
137	20241118	183000	902769800	12310	12310	12310	12310	0
138	20241118	182900	902769800	12310	12310	12310	12310	0
139	20241118	182800	902769800	12310	12310	12310	12310	0
140	20241118	182700	902769800	12310	12310	12310	12310	0
141	20241118	182600	902769800	12310	12310	12310	12310	0
142	20241118	182500	902769800	12310	12310	12310	12310	0
143	20241118	182400	902769800	12310	12310	12310	12310	0
144	20241118	182300	902769800	12310	12310	12310	12310	0
145	20241118	182200	902769800	12310	12310	12310	12310	0
146	20241118	182100	902769800	12310	12310	12310	12310	0
147	20241118	182000	902769800	12310	12310	12310	12310	0
148	20241118	181900	902769800	12310	12310	12310	12310	0
149	20241118	181800	902769800	12310	12310	12310	12310	0
150	20241118	181700	902769800	12310	12310	12310	12310	0
151	20241118	181600	902769800	12310	12310	12310	12310	0
152	20241118	181500	902769800	12310	12310	12310	12310	1401
153	20241118	181400	902769800	12310	12310	12310	12310	0
154	20241118	181300	902769800	12310	12310	12310	12310	0
155	20241118	181200	902769800	12310	12310	12310	12310	0
156	20241118	181100	902769800	12310	12310	12310	12310	0
157	20241118	181000	902769800	12310	12310	12310	12310	0
158	20241118	180900	902769800	12310	12310	12310	12310	0
159	20241118	180800	902769800	12310	12310	12310	12310	0
160	20241118	180700	902769800	12310	12310	12310	12310	0
161	20241118	180600	902769800	12310	12310	12310	12310	0
162	20241118	180500	902769800	12310	12310	12310	12310	0
163	20241118	180400	902769800	12310	12310	12310	12310	0
164	20241118	180300	902769800	12310	12310	12310	12310	0
165	20241118	180200	902769800	12310	12310	12310	12310	0
166	20241118	180100	902769800	12310	12310	12310	12310	0
167	20241118	180000	902769800	12310	12310	12310	12310	0
168	20241118	175900	902769800	12310	12310	12310	12310	0
169	20241118	175800	902769800	12310	12310	12310	12310	0
170	20241118	175700	902769800	12310	12310	12310	12310	0
171	20241118	175600	902769800	12310	12310	12310	12310	0
172	20241118	175500	902769800	12310	12310	12310	12310	0
173	20241118	175400	902769800	12310	12310	12310	12310	0
174	20241118	175300	902769800	12310	12310	12310	12310	0
175	20241118	175200	902769800	12310	12310	12310	12310	0
176	20241118	175100	902769800	12310	12310	12310	12310	0
177	20241118	175000	902769800	12310	12310	12310	12310	0
178	20241118	174900	902769800	12310	12310	12310	12310	0
179	20241118	174800	902769800	12310	12310	12310	12310	0
180	20241118	174700	902769800	12310	12310	12310	12310	0
181	20241118	174600	902769800	12310	12310	12310	12310	0
182	20241118	174500	902769800	12310	12310	12310	12310	1401
183	20241118	174400	902769800	12310	12310	12310	12310	0
184	20241118	174300	902769800	12310	12310	12310	12310	0
185	20241118	174200	902769800	12310	12310	12310	12310	0
186	20241118	174100	902769800	12310	12310	12310	12310	0
187	20241118	174000	902769800	12310	12310	12310	12310	0
188	20241118	173900	902769800	12310	12310	12310	12310	0
189	20241118	173800	902769800	12310	12310	12310	12310	0
190	20241118	173700	902769800	12310	12310	12310	12310	0
191	20241118	173600	902769800	12310	12310	12310	12310	0
192	20241118	173500	902769800	12310	12310	12310	12310	0
193	20241118	173400	902769800	12310	12310	12310	12310	0
194	20241118	173300	902769800	12310	12310	12310	12310	0
195	20241118	173200	902769800	12310	12310	12310	12310	0
196	20241118	173100	902769800	12310	12310	12310	12310	0
197	20241118	173000	902769800	12310	12310	12310	12310	0
198	20241118	172900	902769800	12310	12310	12310	12310	0
199	20241118	172800	902769800	12310	12310	12310	12310	0
200	20241118	172700	902769800	12310	12310	12310	12310	0
201	20241118	172600	902769800	12310	12310	12310	12310	0
202	20241118	172500	902769800	12310	12310	12310	12310	0
203	20241118	172400	902769800	12310	12310	12310	12310	0
204	20241118	172300	902769800	12310	12310	12310	12310	0
205	20241118	172200	902769800	12310	12310	12310	12310	0
206	20241118	172100	902769800	12310	12310	12310	12310	0
207	20241118	172000	902769800	12310	12310	12310	12310	0
208	20241118	171900	902769800	12310	12310	12310	12310	0
209	20241118	171800	902769800	12310	12310	12310	12310	0
210	20241118	171700	902769800	12310	12310	12310	12310	0
211	20241118	171600	902769800	12310	12310	12310	12310	0
212	20241118	171500	902769800	12310	12310	12310	12310	1401
213	20241118	171400	902769800	12310	12310	12310	12310	0
214	20241118	171300	902769800	12310	12310	12310	12310	0
215	20241118	171200	902769800	12310	12310	12310	12310	0
216	20241118	171100	902769800	12310	12310	12310	12310	0
217	20241118	171000	902769800	12310	12310	12310	12310	0
218	20241118	170900	902769800	12310	12310	12310	12310	0
219	20241118	170800	902769800	12310	12310	12310	12310	0
220	20241118	170700	902769800	12310	12310	12310	12310	0
221	20241118	170600	902769800	12310	12310	12310	12310	0
222	20241118	170500	902769800	12310	12310	12310	12310	0
223	20241118	170400	902769800	12310	12310	12310	12310	0
224	20241118	170300	902769800	12310	12310	12310	12310	0
225	20241118	170200	902769800	12310	12310	12310	12310	0
226	20241118	170100	902769800	12310	12310	12310	12310	0
227	20241118	170000	902769800	12310	12310	12310	12310	0
228	20241118	165900	902769800	12310	12310	12310	12310	0
229	20241118	165800	902769800	12310	12310	12310	12310	0
230	20241118	165700	902769800	12310	12310	12310	12310	0
231	20241118	165600	902769800	12310	12310	12310	12310	0
232	20241118	165500	902769800	12310	12310	12310	12310	0
233	20241118	165400	902769800	12310	12310	12310	12310	0
234	20241118	165300	902769800	12310	12310	12310	12310	0
235	20241118	165200	902769800	12310	12310	12310	12310	0
236	20241118	165100	902769800	12310	12310	12310	12310	0
237	20241118	165000	902769800	12310	12310	12310	12310	0
238	20241118	164900	902769800	12310	12310	12310	12310	0
239	20241118	164800	902769800	12310	12310	12310	12310	0
240	20241118	164700	902769800	12310	12310	12310	12310	0
241	20241118	164600	902769800	12310	12310	12310	12310	0
242	20241118	164500	902769800	12310	12310	12310	12310	1401
243	20241118	164400	902769800	12310	12310	12310	12310	0
244	20241118	164300	902769800	12310	12310	12310	12310	0
245	20241118	164200	902769800	12310	12310	12310	12310	0
246	20241118	164100	902769800	12310	12310	12310	12310	0
247	20241118	164000	902769800	12310	12310	12310	12310	0
248	20241118	163900	902769800	12310	12310	12310	12310	0
249	20241118	163800	902769800	12310	12310	12310	12310	0
250	20241118	163700	902769800	12310	12310	12310	12310	0
251	20241118	163600	902769800	12310	12310	12310	12310	0
252	20241118	163500	902769800	12310	12310	12310	12310	0
253	20241118	163400	902769800	12310	12310	12310	12310	0
254	20241118	163300	902769800	12310	12310	12310	12310	0
255	20241118	163200	902769800	12310	12310	12310	12310	0
256	20241118	163100	902769800	12310	12310	12310	12310	0
257	20241118	163000	902769800	12310	12310	12310	12310	0
258	20241118	162900	902769800	12310	12310	12310	12310	0
259	20241118	162800	902769800	12310	12310	12310	12310	0
260	20241118	162700	902769800	12310	12310	12310	12310	0
261	20241118	162600	902769800	12310	12310	12310	12310	0
262	20241118	162500	902769800	12310	12310	12310	12310	0
263	20241118	162400	902769800	12310	12310	12310	12310	0
264	20241118	162300	902769800	12310	12310	12310	12310	0
265	20241118	162200	902769800	12310	12310	12310	12310	0
266	20241118	162100	902769800	12310	12310	12310	12310	0
267	20241118	162000	902769800	12310	12310	12310	12310	0
268	20241118	161900	902769800	12310	12310	12310	12310	0
269	20241118	161800	902769800	12310	12310	12310	12310	0
270	20241118	161700	902769800	12310	12310	12310	12310	0
271	20241118	161600	902769800	12310	12310	12310	12310	0
272	20241118	161500	902769800	12310	12310	12310	12310	1401
273	20241118	161400	902769800	12310	12310	12310	12310	0
274	20241118	161300	902769800	12310	12310	12310	12310	0
275	20241118	161200	902769800	12310	12310	12310	12310	0
276	20241118	161100	902769800	12310	12310	12310	12310	0
277	20241118	161000	902769800	12310	12310	12310	12310	0
278	20241118	160900	902769800	12310	12310	12310	12310	0
279	20241118	160800	902769800	12310	12310	12310	12310	0
280	20241118	160700	902769800	12310	12310	12310	12310	0
281	20241118	160600	902769800	12310	12310	12310	12310	0
282	20241118	160500	902769800	12310	12310	12310	12310	0
283	20241118	160400	902769800	12310	12310	12310	12310	0
284	20241118	160300	902769800	12310	12310	12310	12310	0
285	20241118	160200	902769800	12310	12310	12310	12310	0
286	20241118	160100	902769800	12310	12310	12310	12310	0
287	20241118	160000	902769800	12310	12310	12310	12310	0
288	20241118	155900	902769800	12310	12310	12310	12310	0
289	20241118	155800	902769800	12310	12310	12310	12310	0
290	20241118	155700	902769800	12310	12310	12310	12310	0
291	20241118	155600	902769800	12310	12310	12310	12310	0
292	20241118	155500	902769800	12310	12310	12310	12310	0
293	20241118	155400	902769800	12310	12310	12310	12310	0
294	20241118	155300	902769800	12310	12310	12310	12310	0
295	20241118	155200	902769800	12310	12310	12310	12310	0
296	20241118	155100	902769800	12310	12310	12310	12310	0
297	20241118	155000	902769800	12310	12310	12310	12310	0
298	20241118	154900	902769800	12310	12310	12310	12310	0
299	20241118	154800	902769800	12310	12310	12310	12310	0
300	20241118	154700	902769800	12310	12310	12310	12310	0
301	20241118	154600	902769800	12310	12310	12310	12310	0
302	20241118	154500	902769800	12310	12310	12310	12310	1401
303	20241118	154400	902769800	12310	12310	12310	12310	0
304	20241118	154300	902769800	12310	12310	12310	12310	0
305	20241118	154200	902769800	12310	12310	12310	12310	0
306	20241118	154100	902769800	12310	12310	12310	12310	0
307	20241118	154000	902769800	12310	12310	12310	12310	0
308	20241118	153900	902769800	12310	12310	12310	12310	0
309	20241118	153800	902769800	12310	12310	12310	12310	0
310	20241118	153700	902769800	12310	12310	12310	12310	0
311	20241118	153600	902769800	12310	12310	12310	12310	0
312	20241118	153500	902769800	12310	12310	12310	12310	0
313	20241118	153400	902769800	12310	12310	12310	12310	0
314	20241118	153300	902769800	12310	12310	12310	12310	0
315	20241118	153200	902769800	12310	12310	12310	12310	0
316	20241118	153100	902769800	12310	12310	12310	12310	0
317	20241118	153000	902769800	12310	12310	12310	12310	1401
318	20241118	152900	885523490	12320	12320	12320	12320	0
319	20241118	152800	885523490	12320	12320	12320	12320	0
320	20241118	152700	885523490	12320	12320	12320	12320	0
321	20241118	152600	885523490	12320	12320	12320	12320	0
322	20241118	152500	885523490	12320	12320	12320	12320	0
323	20241118	152400	885523490	12320	12320	12320	12320	0
324	20241118	152300	885523490	12320	12320	12320	12320	0
325	20241118	152200	885523490	12320	12320	12320	12320	0
326	20241118	152100	885523490	12320	12320	12320	12320	0
327	20241118	152000	885523490	12320	12320	12320	12320	0
328	20241118	151900	885523490	12320	12320	12320	12310	288
329	20241118	151800	881977190	12320	12320	12320	12320	5
330	20241118	151700	881915590	12350	12350	12350	12350	15
331	20241118	151600	881730340	12320	12350	12350	12310	236
332	20241118	151500	878822640	12350	12350	12350	12350	50
333	20241118	151400	878205140	12350	12350	12350	12350	85
334	20241118	151300	877155390	12350	12340	12350	12340	45
335	20241118	151200	876600070	12310	12310	12310	12310	107
336	20241118	151100	875282900	12310	12340	12340	12310	482
337	20241118	151000	869347390	12340	12340	12340	12340	19
338	20241118	150900	869112930	12320	12320	12320	12320	0
339	20241118	150800	869112930	12320	12320	12320	12320	0
340	20241118	150700	869112930	12320	12330	12330	12320	141
341	20241118	150600	867375780	12320	12330	12330	12320	34
342	20241118	150500	866956630	12350	12350	12350	12350	1
343	20241118	150400	866944280	12350	12350	12350	12350	10
344	20241118	150300	866820780	12340	12340	12340	12340	167
345	20241118	150200	864760000	12350	12350	12350	12350	0
346	20241118	150100	864760000	12350	12350	12350	12350	12
347	20241118	150000	864611800	12350	12350	12350	12350	120
348	20241118	145900	863129800	12350	12350	12350	12350	100
349	20241118	145800	861894800	12350	12320	12350	12320	811
350	20241118	145700	851881110	12310	12320	12320	12310	31
351	20241118	145600	851499400	12320	12320	12350	12320	25
352	20241118	145500	851191250	12310	12340	12340	12310	322
353	20241118	145400	847225290	12340	12340	12340	12340	0
354	20241118	145300	847225290	12340	12350	12350	12340	25
355	20241118	145200	846916580	12340	12340	12340	12340	4
356	20241118	145100	846867220	12340	12340	12340	12340	2
357	20241118	145000	846842540	12340	12340	12340	12340	0
358	20241118	144900	846842540	12340	12340	12340	12340	10
359	20241118	144800	846719140	12340	12340	12340	12340	0
360	20241118	144700	846719140	12340	12340	12340	12340	6
361	20241118	144600	846645100	12330	12330	12330	12330	0
362	20241118	144500	846645100	12330	12310	12330	12310	133
363	20241118	144400	845007850	12320	12320	12320	12320	33
364	20241118	144300	844601290	12330	12340	12340	12330	14
365	20241118	144200	844428600	12340	12340	12340	12340	12
366	20241118	144100	844280520	12340	12340	12340	12340	0
367	20241118	144000	844280520	12340	12340	12340	12340	2
368	20241118	143900	844255840	12340	12340	12340	12340	8
369	20241118	143800	844157120	12350	12350	12350	12350	4
370	20241118	143700	844107720	12350	12350	12350	12350	25
371	20241118	143600	843798970	12350	12350	12350	12350	7
372	20241118	143500	843712520	12320	12320	12320	12320	32
373	20241118	143400	843318280	12320	12320	12320	12320	2
374	20241118	143300	843293640	12310	12350	12350	12310	1971
375	20241118	143200	819025270	12340	12350	12350	12340	33
376	20241118	143100	818618020	12360	12360	12360	12350	81
377	20241118	143000	817617300	12360	12360	12360	12360	0
378	20241118	142900	817617300	12360	12360	12360	12360	10
379	20241118	142800	817493700	12360	12360	12360	12360	9
380	20241118	142700	817382460	12360	12360	12360	12360	0
381	20241118	142600	817382460	12360	12360	12360	12360	2
382	20241118	142500	817357740	12360	12360	12360	12360	6
383	20241118	142400	817283580	12360	12370	12370	12360	4
384	20241118	142300	817234120	12360	12360	12360	12360	0
385	20241118	142200	817234120	12360	12360	12360	12360	10
386	20241118	142100	817110520	12360	12360	12360	12360	0
387	20241118	142000	817110520	12360	12360	12360	12360	2
388	20241118	141900	817085800	12360	12350	12360	12350	170
389	20241118	141800	814986240	12370	12350	12370	12350	63
390	20241118	141700	814207050	12350	12360	12360	12340	23
391	20241118	141600	813922880	12360	12360	12360	12360	128
392	20241118	141500	812340800	12360	12350	12360	12350	38
393	20241118	141400	811871470	12360	12360	12360	12360	12
394	20241118	141300	811723150	12360	12360	12360	12360	112
395	20241118	141200	810338830	12360	12360	12360	12360	12
396	20241118	141100	810190510	12360	12360	12360	12360	3
397	20241118	141000	810153430	12350	12350	12350	12350	0
398	20241118	140900	810153430	12350	12350	12350	12350	44
399	20241118	140800	809610030	12350	12360	12360	12350	112
400	20241118	140700	808226770	12360	12360	12360	12360	0
401	20241118	140600	808226770	12360	12350	12360	12350	32
402	20241118	140500	807831550	12360	12360	12360	12360	17
403	20241118	140400	807621430	12360	12350	12360	12350	274
404	20241118	140300	804235010	12350	12350	12350	12350	529
405	20241118	140200	797701860	12360	12360	12360	12360	15
406	20241118	140100	797516460	12340	12340	12340	12340	0
407	20241118	140000	797516460	12340	12340	12340	12340	30
408	20241118	135900	797146260	12330	12330	12330	12330	33
409	20241118	135800	796739370	12330	12340	12340	12330	10
410	20241118	135700	796616040	12320	12320	12320	12320	0
411	20241118	135600	796616040	12320	12320	12320	12320	0
412	20241118	135500	796616040	12320	12360	12360	12320	710
413	20241118	135400	787862150	12360	12360	12360	12360	16
414	20241118	135300	787664390	12360	12360	12360	12360	2
415	20241118	135200	787639670	12360	12360	12360	12360	0
416	20241118	135100	787639670	12360	12350	12360	12350	79
417	20241118	135000	786663930	12360	12360	12360	12360	20
418	20241118	134900	786416730	12360	12360	12360	12360	9
419	20241118	134800	786305490	12350	12350	12350	12350	11
420	20241118	134700	786169640	12350	12360	12360	12350	80
421	20241118	134600	785181140	12360	12360	12360	12360	4
422	20241118	134500	785131700	12360	12360	12360	12360	5
423	20241118	134400	785069900	12360	12360	12360	12360	4
424	20241118	134300	785020460	12350	12350	12350	12350	37
425	20241118	134200	784563510	12350	12350	12350	12350	10
426	20241118	134100	784440010	12340	12340	12340	12340	0
427	20241118	134000	784440010	12340	12350	12350	12340	11
428	20241118	133900	784304170	12350	12350	12350	12350	8
429	20241118	133800	784205370	12330	12330	12330	12330	0
430	20241118	133700	784205370	12330	12330	12330	12330	0
431	20241118	133600	784205370	12330	12330	12330	12330	0
432	20241118	133500	784205370	12330	12320	12350	12320	10
433	20241118	133400	784081920	12310	12310	12310	12310	1160
434	20241118	133300	769802320	12310	12330	12330	12310	132
435	20241118	133200	768177260	12320	12340	12340	12320	44
436	20241118	133100	767635140	12340	12340	12340	12340	2
437	20241118	133000	767610460	12340	12340	12340	12340	1
438	20241118	132900	767598120	12340	12340	12340	12340	5
439	20241118	132800	767536420	12320	12330	12330	12320	139
440	20241118	132700	765823790	12350	12340	12350	12340	10
441	20241118	132600	765700360	12340	12340	12340	12340	1
442	20241118	132500	765688020	12340	12340	12340	12340	1
443	20241118	132400	765675680	12370	12370	12370	12370	0
444	20241118	132300	765675680	12370	12370	12370	12370	0
445	20241118	132200	765675680	12370	12370	12370	12370	1
446	20241118	132100	765663310	12310	12340	12340	12310	305
447	20241118	132000	761906920	12320	12320	12320	12320	0
448	20241118	131900	761906920	12320	12390	12390	12310	2643
449	20241118	131800	729342090	12390	12400	12400	12390	3
450	20241118	131700	729304900	12390	12370	12390	12370	178
451	20241118	131600	727102850	12370	12370	12370	12370	137
452	20241118	131500	725408160	12370	12370	12370	12370	11
453	20241118	131400	725272090	12370	12370	12370	12370	0
454	20241118	131300	725272090	12370	12420	12420	12370	59
455	20241118	131200	724539440	12420	12420	12420	12420	250
456	20241118	131100	721434440	12420	12350	12420	12350	1006
457	20241118	131000	708986890	12350	12350	12350	12350	0
458	20241118	130900	708986890	12350	12350	12350	12350	2
459	20241118	130800	708962190	12340	12360	12360	12340	33
460	20241118	130700	708554950	12370	12370	12370	12370	12
461	20241118	130600	708406510	12370	12350	12370	12350	98
462	20241118	130500	707196100	12350	12350	12350	12350	500
463	20241118	130400	701021100	12350	12350	12350	12350	0
464	20241118	130300	701021100	12350	12350	12350	12350	3
465	20241118	130200	700984050	12350	12350	12350	12350	262
466	20241118	130100	697748350	12350	12360	12360	12350	151
467	20241118	130000	695883340	12360	12360	12360	12350	241
468	20241118	125900	692904590	12360	12360	12360	12360	7
469	20241118	125800	692818070	12370	12370	12370	12370	3
470	20241118	125700	692780960	12370	12370	12370	12370	2
471	20241118	125600	692756220	12360	12360	12360	12360	8
472	20241118	125500	692657340	12360	12370	12370	12360	12
473	20241118	125400	692508950	12370	12360	12370	12360	14
474	20241118	125300	692335840	12360	12370	12370	12360	168
475	20241118	125200	690259330	12370	12370	12370	12370	130
476	20241118	125100	688651230	12370	12370	12370	12370	22
477	20241118	125000	688379090	12370	12370	12370	12370	0
478	20241118	124900	688379090	12370	12370	12370	12370	7
479	20241118	124800	688292500	12370	12360	12370	12360	39
480	20241118	124700	687810430	12360	12360	12360	12360	67
481	20241118	124600	686982310	12360	12360	12360	12360	44
482	20241118	124500	686438470	12360	12370	12370	12360	52
483	20241118	124400	685795510	12370	12380	12390	12370	59
484	20241118	124300	685065580	12380	12380	12380	12380	0
485	20241118	124200	685065580	12380	12380	12390	12380	62
486	20241118	124100	684297930	12380	12380	12380	12380	1
487	20241118	124000	684285550	12390	12390	12390	12390	11
488	20241118	123900	684149260	12390	12390	12390	12390	93
489	20241118	123800	682996990	12390	12390	12390	12390	6
490	20241118	123700	682922650	12400	12400	12400	12390	7
491	20241118	123600	682835880	12400	12400	12400	12400	0
492	20241118	123500	682835880	12400	12400	12400	12400	3
493	20241118	123400	682798680	12400	12390	12400	12390	9
494	20241118	123300	682687160	12390	12390	12390	12380	15
495	20241118	123200	682501370	12370	12370	12370	12370	7
496	20241118	123100	682414780	12360	12360	12360	12360	1
497	20241118	123000	682402420	12360	12390	12390	12360	12
498	20241118	122900	682253800	12390	12380	12390	12380	5
499	20241118	122800	682191870	12380	12380	12380	12380	0
500	20241118	122700	682191870	12380	12350	12380	12350	10
501	20241118	122600	682068100	12330	12330	12330	12330	0
502	20241118	122500	682068100	12330	12330	12330	12330	61
503	20241118	122400	681315970	12360	12360	12360	12360	10
504	20241118	122300	681192370	12320	12360	12360	12320	340
505	20241118	122200	676998730	12360	12380	12380	12360	125
506	20241118	122100	675453650	12380	12390	12390	12380	126
507	20241118	122000	673892570	12390	12390	12390	12390	7
508	20241118	121900	673805840	12390	12390	12390	12380	50
509	20241118	121800	673186380	12390	12400	12400	12390	1291
510	20241118	121700	657190880	12400	12400	12400	12400	15
511	20241118	121600	657004880	12400	12400	12400	12400	168
512	20241118	121500	654921680	12410	12400	12410	12400	33
513	20241118	121400	654512390	12410	12410	12410	12410	30
514	20241118	121300	654140090	12420	12420	12420	12420	12
515	20241118	121200	653991050	12410	12420	12420	12410	81
516	20241118	121100	652985140	12430	12430	12430	12430	6
517	20241118	121000	652910560	12430	12430	12430	12430	5
518	20241118	120900	652848410	12430	12430	12430	12430	0
519	20241118	120800	652848410	12430	12430	12430	12430	3
520	20241118	120700	652811120	12420	12420	12420	12420	10
521	20241118	120600	652686920	12420	12440	12440	12420	8
522	20241118	120500	652587420	12450	12430	12450	12430	110
523	20241118	120400	651218230	12390	12390	12390	12390	0
524	20241118	120300	651218230	12390	12420	12420	12390	1190
525	20241118	120200	636468480	12430	12430	12430	12430	2
526	20241118	120100	636443620	12450	12440	12450	12430	1027
527	20241118	120000	623659990	12440	12440	12440	12440	145
528	20241118	115900	621856190	12430	12420	12430	12420	80
529	20241118	115800	620862580	12420	12420	12420	12420	298
530	20241118	115700	617161420	12430	12430	12430	12430	18
531	20241118	115600	616937680	12430	12430	12430	12430	11
532	20241118	115500	616800950	12430	12430	12430	12430	73
533	20241118	115400	615893560	12430	12430	12430	12430	185
534	20241118	115300	613594010	12430	12430	12430	12430	18
535	20241118	115200	613370270	12420	12420	12420	12420	2
536	20241118	115100	613345430	12410	12420	12420	12410	336
537	20241118	115000	609174290	12420	12430	12430	12410	89
538	20241118	114900	608068900	12430	12430	12430	12430	2
539	20241118	114800	608044040	12440	12440	12440	12440	118
540	20241118	114700	606576120	12440	12410	12440	12410	4188
541	20241118	114600	554597290	12400	12390	12400	12390	1850
542	20241118	114500	531670670	12380	12370	12380	12370	658
543	20241118	114400	523525550	12370	12350	12370	12350	538
544	20241118	114300	516871330	12350	12340	12350	12340	153
545	20241118	114200	514981880	12350	12350	12350	12350	11
546	20241118	114100	514846030	12340	12340	12340	12340	0
547	20241118	114000	514846030	12340	12360	12360	12340	311
548	20241118	113900	511005170	12370	12350	12370	12350	8
549	20241118	113800	510906230	12350	12360	12360	12350	414
550	20241118	113700	505792470	12360	12370	12370	12360	30
551	20241118	113600	505421490	12360	12360	12360	12360	10
552	20241118	113500	505297890	12380	12370	12380	12370	12
553	20241118	113400	505149350	12350	12370	12370	12350	501
554	20241118	113300	498954160	12370	12370	12370	12370	3
555	20241118	113200	498917050	12370	12370	12370	12370	37
556	20241118	113100	498459360	12340	12340	12340	12340	0
557	20241118	113000	498459360	12340	12330	12340	12330	10
558	20241118	112900	498335970	12340	12350	12350	12340	439
559	20241118	112800	492914450	12360	12360	12360	12360	524
560	20241118	112700	486437810	12360	12360	12360	12360	5
561	20241118	112600	486376010	12360	12350	12360	12350	511
562	20241118	112500	480060140	12350	12350	12350	12350	537
563	20241118	112400	473428190	12340	12340	12340	12340	59
564	20241118	112300	472700130	12340	12340	12340	12340	61
565	20241118	112200	471947390	12340	12340	12340	12340	11
566	20241118	112100	471811650	12330	12330	12330	12330	6
567	20241118	112000	471737670	12330	12330	12330	12330	1
568	20241118	111900	471725340	12340	12330	12350	12330	18
569	20241118	111800	471503150	12330	12320	12330	12320	1192
570	20241118	111700	456810710	12320	12320	12320	12320	399
571	20241118	111600	451895030	12300	12300	12300	12300	5
572	20241118	111500	451833530	12300	12310	12310	12300	7
573	20241118	111400	451747410	12310	12310	12310	12310	134
574	20241118	111300	450097870	12320	12320	12320	12310	353
575	20241118	111200	445750440	12320	12310	12320	12310	70
576	20241118	111100	444888730	12310	12310	12310	12310	2
577	20241118	111000	444864110	12300	12300	12300	12300	0
578	20241118	110900	444864110	12300	12310	12310	12300	11
579	20241118	110800	444728750	12310	12310	12320	12300	717
580	20241118	110700	435907410	12320	12320	12320	12320	29
581	20241118	110600	435550130	12320	12320	12320	12320	23
582	20241118	110500	435266770	12320	12320	12320	12320	113
583	20241118	110400	433874610	12320	12320	12320	12320	6
584	20241118	110300	433800690	12310	12310	12310	12310	0
585	20241118	110200	433800690	12310	12310	12310	12310	46
586	20241118	110100	433234430	12300	12300	12300	12300	5
587	20241118	110000	433172930	12310	12310	12310	12310	15
588	20241118	105900	432988280	12310	12300	12310	12300	45
589	20241118	105800	432434450	12310	12300	12310	12300	12
590	20241118	105700	432286780	12310	12310	12310	12310	72
591	20241118	105600	431400460	12290	12290	12290	12290	95
592	20241118	105500	430232910	12290	12290	12290	12290	2
593	20241118	105400	430208330	12280	12280	12280	12280	0
594	20241118	105300	430208330	12280	12290	12290	12280	8
595	20241118	105200	430110060	12290	12310	12310	12290	101
596	20241118	105100	428868590	12300	12290	12300	12290	6
597	20241118	105000	428794800	12300	12300	12300	12300	14
598	20241118	104900	428622600	12310	12300	12310	12300	102
599	20241118	104800	427367000	12300	12310	12310	12300	112
600	20241118	104700	425988300	12310	12310	12310	12310	58
601	20241118	104600	425274320	12300	12300	12310	12300	250
602	20241118	104500	422199190	12310	12310	12310	12310	13
603	20241118	104400	422039160	12310	12310	12310	12310	2
604	20241118	104300	422014540	12310	12310	12310	12310	25
605	20241118	104200	421706790	12320	12320	12330	12320	40
606	20241118	104100	421213890	12330	12330	12330	12320	160
607	20241118	104000	419241890	12330	12370	12370	12330	158
608	20241118	103900	417293650	12370	12370	12370	12370	0
609	20241118	103800	417293650	12370	12370	12370	12370	7
610	20241118	103700	417207060	12320	12340	12340	12320	107
611	20241118	103600	415888700	12330	12350	12350	12330	163
612	20241118	103500	413878230	12360	12370	12380	12360	14
613	20241118	103400	413705070	12390	12390	12390	12390	398
614	20241118	103300	408773850	12390	12360	12390	12360	2
615	20241118	103200	408749100	12390	12370	12390	12370	834
616	20241118	103100	398416580	12350	12360	12360	12350	332
617	20241118	103000	394316100	12360	12360	12360	12350	1016
618	20241118	102900	381767440	12370	12370	12370	12370	20
619	20241118	102800	381520040	12370	12370	12370	12360	202
620	20241118	102700	379023130	12370	12390	12390	12370	177
621	20241118	102600	376832720	12390	12370	12390	12370	20
622	20241118	102500	376585220	12370	12380	12390	12370	58
623	20241118	102400	375866720	12380	12380	12390	12380	418
624	20241118	102300	370691700	12370	12340	12380	12340	1725
625	20241118	102200	349384560	12330	12330	12330	12330	97
626	20241118	102100	348188550	12330	12340	12340	12330	96
627	20241118	102000	347004810	12340	12340	12340	12340	72
628	20241118	101900	346116330	12330	12330	12330	12330	277
629	20241118	101800	342700920	12330	12330	12330	12330	101
630	20241118	101700	341455590	12330	12330	12330	12330	8
631	20241118	101600	341356950	12300	12300	12300	12300	10
632	20241118	101500	341233950	12310	12310	12310	12310	71
633	20241118	101400	340359940	12310	12330	12330	12310	161
634	20241118	101300	338376490	12330	12340	12340	12330	121
635	20241118	101200	336884520	12340	12340	12340	12340	6
636	20241118	101100	336810480	12330	12340	12340	12330	118
637	20241118	101000	335355360	12340	12340	12340	12340	328
638	20241118	100900	331307840	12340	12330	12340	12330	64
639	20241118	100800	330518330	12330	12310	12330	12310	1902
640	20241118	100700	307085110	12280	12280	12280	12270	23
641	20241118	100600	306802690	12230	12270	12270	12230	748
642	20241118	100500	297650430	12310	12320	12320	12310	109
643	20241118	100400	296308570	12310	12310	12310	12310	162
644	20241118	100300	294314350	12310	12310	12310	12310	1
645	20241118	100200	294302040	12300	12280	12300	12250	4930
646	20241118	100100	233860080	12260	12260	12260	12260	0
647	20241118	100000	233860080	12260	12260	12260	12260	1
648	20241118	095900	233847820	12260	12320	12320	12260	696
649	20241118	095800	225297020	12320	12310	12320	12310	469
650	20241118	095700	219522550	12310	12290	12310	12290	1112
651	20241118	095600	205854800	12290	12290	12290	12290	170
652	20241118	095500	203765500	12290	12290	12290	12280	160
653	20241118	095400	201799600	12290	12280	12290	12280	89
654	20241118	095300	200705820	12280	12290	12290	12280	201
655	20241118	095200	198235550	12300	12300	12300	12300	7
656	20241118	095100	198149450	12310	12310	12310	12310	303
657	20241118	095000	194419520	12310	12310	12310	12310	23
658	20241118	094900	194136390	12320	12310	12320	12310	11
659	20241118	094800	194000910	12310	12300	12320	12300	520
660	20241118	094700	187600950	12300	12260	12300	12260	501
661	20241118	094600	181450130	12260	12250	12260	12250	28
662	20241118	094500	181107090	12250	12250	12250	12250	0
663	20241118	094400	181107090	12250	12230	12250	12230	2105
664	20241118	094300	155334520	12210	12210	12210	12210	0
665	20241118	094200	155334520	12210	12200	12210	12200	160
666	20241118	094100	153381220	12200	12180	12200	12180	1482
667	20241118	094000	135326980	12180	12170	12180	12170	9
668	20241118	093900	135217380	12180	12180	12180	12180	334
669	20241118	093800	131149260	12180	12180	12180	12180	422
670	20241118	093700	126009300	12180	12190	12190	12170	122
671	20241118	093600	124524320	12190	12190	12190	12190	1
672	20241118	093500	124512130	12200	12200	12200	12200	0
673	20241118	093400	124512130	12200	12200	12200	12180	163
674	20241118	093300	122524530	12210	12210	12210	12210	39
675	20241118	093200	122048340	12230	12240	12240	12230	51
676	20241118	093100	121424580	12240	12240	12240	12240	16
677	20241118	093000	121228740	12240	12240	12240	12240	157
678	20241118	092900	119307060	12250	12250	12250	12250	15
679	20241118	092800	119123310	12260	12260	12260	12260	1
680	20241118	092700	119111050	12260	12260	12260	12260	134
681	20241118	092600	117468210	12250	12240	12250	12240	104
682	20241118	092500	116194440	12240	12260	12260	12240	219
683	20241118	092400	113511860	12240	12240	12260	12240	92
684	20241118	092300	112385440	12260	12240	12260	12240	503
685	20241118	092200	106228660	12240	12240	12260	12230	190
686	20241118	092100	103901210	12230	12260	12260	12230	835
687	20241118	092000	93689120	12260	12270	12280	12260	351
688	20241118	091900	89381890	12270	12250	12270	12250	379
689	20241118	091800	84736070	12250	12250	12250	12250	303
690	20241118	091700	81024320	12250	12200	12250	12200	740
691	20241118	091600	71984110	12200	12150	12200	12150	104
692	20241118	091500	70715510	12150	12150	12150	12150	100
693	20241118	091400	69500510	12190	12190	12190	12130	107
694	20241118	091300	68201270	12200	12230	12230	12160	66
695	20241118	091200	67397900	12250	12250	12250	12250	0
696	20241118	091100	67397900	12250	12150	12250	12100	639
697	20241118	091000	59629060	12150	12150	12150	12150	119
698	20241118	090900	58183210	12150	12150	12150	12150	10
699	20241118	090800	58061710	12150	12150	12150	12140	673
700	20241118	090700	49885010	12150	12140	12150	12140	98
701	20241118	090600	48695160	12140	12140	12140	12140	776
702	20241118	090500	39274520	12140	12130	12140	12130	1005
703	20241118	090400	27073920	12130	12130	12130	12130	194
704	20241118	090300	24720700	12130	12140	12140	12070	17
705	20241118	090200	24515380	12060	12060	12060	12060	10
706	20241118	090100	24394780	12140	12140	12150	12140	1260
707	20241118	090000	9093380	12060	12030	12060	12030	700