KissMeData/175330/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202600	7965122650	18760	18760	18760	18760	4942
3	20241120	202500	7965122650	18760	18760	18760	18760	0
4	20241120	202400	7965122650	18760	18760	18760	18760	0
5	20241120	202300	7965122650	18760	18760	18760	18760	0
6	20241120	202200	7965122650	18760	18760	18760	18760	0
7	20241120	202100	7965122650	18760	18760	18760	18760	0
8	20241120	202000	7965122650	18760	18760	18760	18760	0
9	20241120	201900	7965122650	18760	18760	18760	18760	0
10	20241120	201800	7965122650	18760	18760	18760	18760	0
11	20241120	201700	7965122650	18760	18760	18760	18760	0
12	20241120	201600	7965122650	18760	18760	18760	18760	0
13	20241120	201500	7965122650	18760	18760	18760	18760	0
14	20241120	201400	7965122650	18760	18760	18760	18760	0
15	20241120	201300	7965122650	18760	18760	18760	18760	0
16	20241120	201200	7965122650	18760	18760	18760	18760	0
17	20241120	201100	7965122650	18760	18760	18760	18760	0
18	20241120	201000	7965122650	18760	18760	18760	18760	0
19	20241120	200900	7965122650	18760	18760	18760	18760	0
20	20241120	200800	7965122650	18760	18760	18760	18760	0
21	20241120	200700	7965122650	18760	18760	18760	18760	0
22	20241120	200600	7965122650	18760	18760	18760	18760	0
23	20241120	200500	7965122650	18760	18760	18760	18760	0
24	20241120	200400	7965122650	18760	18760	18760	18760	0
25	20241120	200300	7965122650	18760	18760	18760	18760	0
26	20241120	200200	7965122650	18760	18760	18760	18760	0
27	20241120	200100	7965122650	18760	18760	18760	18760	0
28	20241120	200000	7965122650	18760	18760	18760	18760	0
29	20241120	195900	7965122650	18760	18760	18760	18760	0
30	20241120	195800	7965122650	18760	18760	18760	18760	0
31	20241120	195700	7965122650	18760	18760	18760	18760	0
32	20241120	195600	7965122650	18760	18760	18760	18760	4942
33	20241120	195500	7965122650	18760	18760	18760	18760	0
34	20241120	195400	7965122650	18760	18760	18760	18760	0
35	20241120	195300	7965122650	18760	18760	18760	18760	0
36	20241120	195200	7965122650	18760	18760	18760	18760	0
37	20241120	195100	7965122650	18760	18760	18760	18760	0
38	20241120	195000	7965122650	18760	18760	18760	18760	0
39	20241120	194900	7965122650	18760	18760	18760	18760	0
40	20241120	194800	7965122650	18760	18760	18760	18760	0
41	20241120	194700	7965122650	18760	18760	18760	18760	0
42	20241120	194600	7965122650	18760	18760	18760	18760	0
43	20241120	194500	7965122650	18760	18760	18760	18760	0
44	20241120	194400	7965122650	18760	18760	18760	18760	0
45	20241120	194300	7965122650	18760	18760	18760	18760	0
46	20241120	194200	7965122650	18760	18760	18760	18760	0
47	20241120	194100	7965122650	18760	18760	18760	18760	0
48	20241120	194000	7965122650	18760	18760	18760	18760	0
49	20241120	193900	7965122650	18760	18760	18760	18760	0
50	20241120	193800	7965122650	18760	18760	18760	18760	0
51	20241120	193700	7965122650	18760	18760	18760	18760	0
52	20241120	193600	7965122650	18760	18760	18760	18760	0
53	20241120	193500	7965122650	18760	18760	18760	18760	0
54	20241120	193400	7965122650	18760	18760	18760	18760	0
55	20241120	193300	7965122650	18760	18760	18760	18760	0
56	20241120	193200	7965122650	18760	18760	18760	18760	0
57	20241120	193100	7965122650	18760	18760	18760	18760	0
58	20241120	193000	7965122650	18760	18760	18760	18760	0
59	20241120	192900	7965122650	18760	18760	18760	18760	0
60	20241120	192800	7965122650	18760	18760	18760	18760	0
61	20241120	192700	7965122650	18760	18760	18760	18760	0
62	20241120	192600	7965122650	18760	18760	18760	18760	4942
63	20241120	192500	7965122650	18760	18760	18760	18760	0
64	20241120	192400	7965122650	18760	18760	18760	18760	0
65	20241120	192300	7965122650	18760	18760	18760	18760	0
66	20241120	192200	7965122650	18760	18760	18760	18760	0
67	20241120	192100	7965122650	18760	18760	18760	18760	0
68	20241120	192000	7965122650	18760	18760	18760	18760	0
69	20241120	191900	7965122650	18760	18760	18760	18760	0
70	20241120	191800	7965122650	18760	18760	18760	18760	0
71	20241120	191700	7965122650	18760	18760	18760	18760	0
72	20241120	191600	7965122650	18760	18760	18760	18760	0
73	20241120	191500	7965122650	18760	18760	18760	18760	0
74	20241120	191400	7965122650	18760	18760	18760	18760	0
75	20241120	191300	7965122650	18760	18760	18760	18760	0
76	20241120	191200	7965122650	18760	18760	18760	18760	0
77	20241120	191100	7965122650	18760	18760	18760	18760	0
78	20241120	191000	7965122650	18760	18760	18760	18760	0
79	20241120	190900	7965122650	18760	18760	18760	18760	0
80	20241120	190800	7965122650	18760	18760	18760	18760	0
81	20241120	190700	7965122650	18760	18760	18760	18760	0
82	20241120	190600	7965122650	18760	18760	18760	18760	0
83	20241120	190500	7965122650	18760	18760	18760	18760	0
84	20241120	190400	7965122650	18760	18760	18760	18760	0
85	20241120	190300	7965122650	18760	18760	18760	18760	0
86	20241120	190200	7965122650	18760	18760	18760	18760	0
87	20241120	190100	7965122650	18760	18760	18760	18760	0
88	20241120	190000	7965122650	18760	18760	18760	18760	0
89	20241120	185900	7965122650	18760	18760	18760	18760	0
90	20241120	185800	7965122650	18760	18760	18760	18760	0
91	20241120	185700	7965122650	18760	18760	18760	18760	0
92	20241120	185600	7965122650	18760	18760	18760	18760	4942
93	20241120	185500	7965122650	18760	18760	18760	18760	0
94	20241120	185400	7965122650	18760	18760	18760	18760	0
95	20241120	185300	7965122650	18760	18760	18760	18760	0
96	20241120	185200	7965122650	18760	18760	18760	18760	0
97	20241120	185100	7965122650	18760	18760	18760	18760	0
98	20241120	185000	7965122650	18760	18760	18760	18760	0
99	20241120	184900	7965122650	18760	18760	18760	18760	0
100	20241120	184800	7965122650	18760	18760	18760	18760	0
101	20241120	184700	7965122650	18760	18760	18760	18760	0
102	20241120	184600	7965122650	18760	18760	18760	18760	0
103	20241120	184500	7965122650	18760	18760	18760	18760	0
104	20241120	184400	7965122650	18760	18760	18760	18760	0
105	20241120	184300	7965122650	18760	18760	18760	18760	0
106	20241120	184200	7965122650	18760	18760	18760	18760	0
107	20241120	184100	7965122650	18760	18760	18760	18760	0
108	20241120	184000	7965122650	18760	18760	18760	18760	0
109	20241120	183900	7965122650	18760	18760	18760	18760	0
110	20241120	183800	7965122650	18760	18760	18760	18760	0
111	20241120	183700	7965122650	18760	18760	18760	18760	0
112	20241120	183600	7965122650	18760	18760	18760	18760	0
113	20241120	183500	7965122650	18760	18760	18760	18760	0
114	20241120	183400	7965122650	18760	18760	18760	18760	0
115	20241120	183300	7965122650	18760	18760	18760	18760	0
116	20241120	183200	7965122650	18760	18760	18760	18760	0
117	20241120	183100	7965122650	18760	18760	18760	18760	0
118	20241120	183000	7965122650	18760	18760	18760	18760	0
119	20241120	182900	7965122650	18760	18760	18760	18760	0
120	20241120	182800	7965122650	18760	18760	18760	18760	0
121	20241120	182700	7965122650	18760	18760	18760	18760	0
122	20241120	182600	7965122650	18760	18760	18760	18760	4942
123	20241120	182500	7965122650	18760	18760	18760	18760	0
124	20241120	182400	7965122650	18760	18760	18760	18760	0
125	20241120	182300	7965122650	18760	18760	18760	18760	0
126	20241120	182200	7965122650	18760	18760	18760	18760	0
127	20241120	182100	7965122650	18760	18760	18760	18760	0
128	20241120	182000	7965122650	18760	18760	18760	18760	0
129	20241120	181900	7965122650	18760	18760	18760	18760	0
130	20241120	181800	7965122650	18760	18760	18760	18760	0
131	20241120	181700	7965122650	18760	18760	18760	18760	0
132	20241120	181600	7965122650	18760	18760	18760	18760	0
133	20241120	181500	7965122650	18760	18760	18760	18760	0
134	20241120	181400	7965122650	18760	18760	18760	18760	0
135	20241120	181300	7965122650	18760	18760	18760	18760	0
136	20241120	181200	7965122650	18760	18760	18760	18760	0
137	20241120	181100	7965122650	18760	18760	18760	18760	0
138	20241120	181000	7965122650	18760	18760	18760	18760	0
139	20241120	180900	7965122650	18760	18760	18760	18760	0
140	20241120	180800	7965122650	18760	18760	18760	18760	0
141	20241120	180700	7965122650	18760	18760	18760	18760	0
142	20241120	180600	7965122650	18760	18760	18760	18760	0
143	20241120	180500	7965122650	18760	18760	18760	18760	0
144	20241120	180400	7965122650	18760	18760	18760	18760	0
145	20241120	180300	7965122650	18760	18760	18760	18760	0
146	20241120	180200	7965122650	18760	18760	18760	18760	0
147	20241120	180100	7965122650	18760	18760	18760	18760	0
148	20241120	180000	7965122650	18760	18760	18760	18760	0
149	20241120	175900	7965122650	18760	18760	18760	18760	0
150	20241120	175800	7965122650	18760	18760	18760	18760	0
151	20241120	175700	7965122650	18760	18760	18760	18760	0
152	20241120	175600	7965122650	18760	18760	18760	18760	4942
153	20241120	175500	7965122650	18760	18760	18760	18760	0
154	20241120	175400	7965122650	18760	18760	18760	18760	0
155	20241120	175300	7965122650	18760	18760	18760	18760	0
156	20241120	175200	7965122650	18760	18760	18760	18760	0
157	20241120	175100	7965122650	18760	18760	18760	18760	0
158	20241120	175000	7965122650	18760	18760	18760	18760	0
159	20241120	174900	7965122650	18760	18760	18760	18760	0
160	20241120	174800	7965122650	18760	18760	18760	18760	0
161	20241120	174700	7965122650	18760	18760	18760	18760	0
162	20241120	174600	7965122650	18760	18760	18760	18760	0
163	20241120	174500	7965122650	18760	18760	18760	18760	0
164	20241120	174400	7965122650	18760	18760	18760	18760	0
165	20241120	174300	7965122650	18760	18760	18760	18760	0
166	20241120	174200	7965122650	18760	18760	18760	18760	0
167	20241120	174100	7965122650	18760	18760	18760	18760	0
168	20241120	174000	7965122650	18760	18760	18760	18760	0
169	20241120	173900	7965122650	18760	18760	18760	18760	0
170	20241120	173800	7965122650	18760	18760	18760	18760	0
171	20241120	173700	7965122650	18760	18760	18760	18760	0
172	20241120	173600	7965122650	18760	18760	18760	18760	0
173	20241120	173500	7965122650	18760	18760	18760	18760	0
174	20241120	173400	7965122650	18760	18760	18760	18760	0
175	20241120	173300	7965122650	18760	18760	18760	18760	0
176	20241120	173200	7965122650	18760	18760	18760	18760	0
177	20241120	173100	7965122650	18760	18760	18760	18760	0
178	20241120	173000	7965122650	18760	18760	18760	18760	0
179	20241120	172900	7965122650	18760	18760	18760	18760	0
180	20241120	172800	7965122650	18760	18760	18760	18760	0
181	20241120	172700	7965122650	18760	18760	18760	18760	0
182	20241120	172600	7965122650	18760	18760	18760	18760	4942
183	20241120	172500	7965122650	18760	18760	18760	18760	0
184	20241120	172400	7965122650	18760	18760	18760	18760	0
185	20241120	172300	7965122650	18760	18760	18760	18760	0
186	20241120	172200	7965122650	18760	18760	18760	18760	0
187	20241120	172100	7965122650	18760	18760	18760	18760	0
188	20241120	172000	7965122650	18760	18760	18760	18760	0
189	20241120	171900	7965122650	18760	18760	18760	18760	0
190	20241120	171800	7965122650	18760	18760	18760	18760	0
191	20241120	171700	7965122650	18760	18760	18760	18760	0
192	20241120	171600	7965122650	18760	18760	18760	18760	0
193	20241120	171500	7965122650	18760	18760	18760	18760	0
194	20241120	171400	7965122650	18760	18760	18760	18760	0
195	20241120	171300	7965122650	18760	18760	18760	18760	0
196	20241120	171200	7965122650	18760	18760	18760	18760	0
197	20241120	171100	7965122650	18760	18760	18760	18760	0
198	20241120	171000	7965122650	18760	18760	18760	18760	0
199	20241120	170900	7965122650	18760	18760	18760	18760	0
200	20241120	170800	7965122650	18760	18760	18760	18760	0
201	20241120	170700	7965122650	18760	18760	18760	18760	0
202	20241120	170600	7965122650	18760	18760	18760	18760	0
203	20241120	170500	7965122650	18760	18760	18760	18760	0
204	20241120	170400	7965122650	18760	18760	18760	18760	0
205	20241120	170300	7965122650	18760	18760	18760	18760	0
206	20241120	170200	7965122650	18760	18760	18760	18760	0
207	20241120	170100	7965122650	18760	18760	18760	18760	0
208	20241120	170000	7965122650	18760	18760	18760	18760	0
209	20241120	165900	7965122650	18760	18760	18760	18760	0
210	20241120	165800	7965122650	18760	18760	18760	18760	0
211	20241120	165700	7965122650	18760	18760	18760	18760	0
212	20241120	165600	7965122650	18760	18760	18760	18760	4942
213	20241120	165500	7965122650	18760	18760	18760	18760	0
214	20241120	165400	7965122650	18760	18760	18760	18760	0
215	20241120	165300	7965122650	18760	18760	18760	18760	0
216	20241120	165200	7965122650	18760	18760	18760	18760	0
217	20241120	165100	7965122650	18760	18760	18760	18760	0
218	20241120	165000	7965122650	18760	18760	18760	18760	0
219	20241120	164900	7965122650	18760	18760	18760	18760	0
220	20241120	164800	7965122650	18760	18760	18760	18760	0
221	20241120	164700	7965122650	18760	18760	18760	18760	0
222	20241120	164600	7965122650	18760	18760	18760	18760	0
223	20241120	164500	7965122650	18760	18760	18760	18760	0
224	20241120	164400	7965122650	18760	18760	18760	18760	0
225	20241120	164300	7965122650	18760	18760	18760	18760	0
226	20241120	164200	7965122650	18760	18760	18760	18760	0
227	20241120	164100	7965122650	18760	18760	18760	18760	0
228	20241120	164000	7965122650	18760	18760	18760	18760	0
229	20241120	163900	7965122650	18760	18760	18760	18760	0
230	20241120	163800	7965122650	18760	18760	18760	18760	0
231	20241120	163700	7965122650	18760	18760	18760	18760	0
232	20241120	163600	7965122650	18760	18760	18760	18760	0
233	20241120	163500	7965122650	18760	18760	18760	18760	0
234	20241120	163400	7965122650	18760	18760	18760	18760	0
235	20241120	163300	7965122650	18760	18760	18760	18760	0
236	20241120	163200	7965122650	18760	18760	18760	18760	0
237	20241120	163100	7965122650	18760	18760	18760	18760	0
238	20241120	163000	7965122650	18760	18760	18760	18760	0
239	20241120	162900	7965122650	18760	18760	18760	18760	0
240	20241120	162800	7965122650	18760	18760	18760	18760	0
241	20241120	162700	7965122650	18760	18760	18760	18760	0
242	20241120	162600	7965122650	18760	18760	18760	18760	4942
243	20241120	162500	7965122650	18760	18760	18760	18760	0
244	20241120	162400	7965122650	18760	18760	18760	18760	0
245	20241120	162300	7965122650	18760	18760	18760	18760	0
246	20241120	162200	7965122650	18760	18760	18760	18760	0
247	20241120	162100	7965122650	18760	18760	18760	18760	0
248	20241120	162000	7965122650	18760	18760	18760	18760	0
249	20241120	161900	7965122650	18760	18760	18760	18760	0
250	20241120	161800	7965122650	18760	18760	18760	18760	0
251	20241120	161700	7965122650	18760	18760	18760	18760	0
252	20241120	161600	7965122650	18760	18760	18760	18760	0
253	20241120	161500	7965122650	18760	18760	18760	18760	0
254	20241120	161400	7965122650	18760	18760	18760	18760	0
255	20241120	161300	7965122650	18760	18760	18760	18760	0
256	20241120	161200	7965122650	18760	18760	18760	18760	0
257	20241120	161100	7965122650	18760	18760	18760	18760	0
258	20241120	161000	7965122650	18760	18760	18760	18760	0
259	20241120	160900	7965122650	18760	18760	18760	18760	0
260	20241120	160800	7965122650	18760	18760	18760	18760	0
261	20241120	160700	7965122650	18760	18760	18760	18760	0
262	20241120	160600	7965122650	18760	18760	18760	18760	0
263	20241120	160500	7965122650	18760	18760	18760	18760	0
264	20241120	160400	7965122650	18760	18760	18760	18760	0
265	20241120	160300	7965122650	18760	18760	18760	18760	0
266	20241120	160200	7965122650	18760	18760	18760	18760	0
267	20241120	160100	7965122650	18760	18760	18760	18760	0
268	20241120	160000	7965122650	18760	18760	18760	18760	0
269	20241120	155900	7965122650	18760	18760	18760	18760	0
270	20241120	155800	7965122650	18760	18760	18760	18760	0
271	20241120	155700	7965122650	18760	18760	18760	18760	0
272	20241120	155600	7965122650	18760	18760	18760	18760	4942
273	20241120	155500	7965122650	18760	18760	18760	18760	0
274	20241120	155400	7965122650	18760	18760	18760	18760	0
275	20241120	155300	7965122650	18760	18760	18760	18760	0
276	20241120	155200	7965122650	18760	18760	18760	18760	0
277	20241120	155100	7965122650	18760	18760	18760	18760	0
278	20241120	155000	7965122650	18760	18760	18760	18760	0
279	20241120	154900	7965122650	18760	18760	18760	18760	0
280	20241120	154800	7965122650	18760	18760	18760	18760	0
281	20241120	154700	7965122650	18760	18760	18760	18760	0
282	20241120	154600	7965122650	18760	18760	18760	18760	0
283	20241120	154500	7965122650	18760	18760	18760	18760	0
284	20241120	154400	7965122650	18760	18760	18760	18760	0
285	20241120	154300	7965122650	18760	18760	18760	18760	0
286	20241120	154200	7965122650	18760	18760	18760	18760	0
287	20241120	154100	7965122650	18760	18760	18760	18760	0
288	20241120	154000	7965122650	18760	18760	18760	18760	0
289	20241120	153900	7965122650	18760	18760	18760	18760	0
290	20241120	153800	7965122650	18760	18760	18760	18760	0
291	20241120	153700	7965122650	18760	18760	18760	18760	0
292	20241120	153600	7965122650	18760	18760	18760	18760	0
293	20241120	153500	7965122650	18760	18760	18760	18760	0
294	20241120	153400	7965122650	18760	18760	18760	18760	0
295	20241120	153300	7965122650	18760	18760	18760	18760	0
296	20241120	153200	7965122650	18760	18760	18760	18760	0
297	20241120	153100	7965122650	18760	18760	18760	18760	0
298	20241120	153000	7965122650	18760	18760	18760	18760	4942
299	20241120	152900	7872410730	18720	18720	18720	18720	0
300	20241120	152800	7872410730	18720	18720	18720	18720	0
301	20241120	152700	7872410730	18720	18720	18720	18720	0
302	20241120	152600	7872410730	18720	18720	18720	18720	0
303	20241120	152500	7872410730	18720	18720	18720	18720	0
304	20241120	152400	7872410730	18720	18720	18720	18720	0
305	20241120	152300	7872410730	18720	18720	18720	18720	0
306	20241120	152200	7872410730	18720	18720	18720	18720	0
307	20241120	152100	7872410730	18720	18720	18720	18720	0
308	20241120	152000	7872410730	18720	18720	18720	18720	0
309	20241120	151900	7872410730	18720	18740	18780	18710	505
310	20241120	151800	7862952260	18740	18760	18760	18740	80
311	20241120	151700	7861452210	18760	18730	18790	18730	953
312	20241120	151600	7843569860	18730	18720	18730	18720	596
313	20241120	151500	7832409230	18730	18760	18760	18710	2188
314	20241120	151400	7791428730	18750	18760	18770	18750	791
315	20241120	151300	7776589470	18750	18750	18760	18750	1158
316	20241120	151200	7754866990	18760	18770	18770	18750	47
317	20241120	151100	7753985320	18750	18770	18770	18750	1009
318	20241120	151000	7735056670	18770	18780	18780	18750	379
319	20241120	150900	7727947090	18770	18780	18790	18770	423
320	20241120	150800	7720004420	18780	18780	18790	18780	214
321	20241120	150700	7715985380	18780	18780	18790	18770	579
322	20241120	150600	7705111440	18790	18780	18790	18780	151
323	20241120	150500	7702275520	18780	18780	18790	18780	402
324	20241120	150400	7694725790	18780	18750	18800	18750	930
325	20241120	150300	7677275630	18750	18780	18780	18750	346
326	20241120	150200	7670782090	18780	18780	18790	18780	279
327	20241120	150100	7665542250	18780	18790	18790	18780	368
328	20241120	150000	7658631100	18790	18790	18790	18780	410
329	20241120	145900	7650928640	18790	18790	18790	18780	393
330	20241120	145800	7643545610	18790	18790	18790	18780	309
331	20241120	145700	7637741330	18790	18790	18800	18780	564
332	20241120	145600	7627144680	18790	18790	18800	18780	1240
333	20241120	145500	7603843380	18780	18780	18790	18780	462
334	20241120	145400	7595166020	18790	18790	18800	18790	413
335	20241120	145300	7587403950	18800	18790	18800	18780	1546
336	20241120	145200	7558355210	18780	18780	18790	18780	289
337	20241120	145100	7552927480	18780	18780	18790	18780	278
338	20241120	145000	7547706110	18780	18780	18790	18780	502
339	20241120	144900	7538277930	18780	18790	18790	18780	314
340	20241120	144800	7532380730	18780	18790	18790	18780	461
341	20241120	144700	7523721970	18780	18790	18800	18780	649
342	20241120	144600	7511531430	18790	18800	18810	18790	91
343	20241120	144500	7509820640	18790	18800	18810	18790	375
344	20241120	144400	7502770330	18800	18790	18820	18790	107
345	20241120	144300	7500757760	18790	18800	18820	18780	1104
346	20241120	144200	7480008260	18810	18810	18820	18800	306
347	20241120	144100	7474252370	18810	18790	18820	18790	417
348	20241120	144000	7466410870	18800	18800	18810	18800	150
349	20241120	143900	7463590710	18810	18800	18810	18790	625
350	20241120	143800	7451841980	18810	18810	18820	18780	494
351	20241120	143700	7442555520	18810	18830	18830	18810	212
352	20241120	143600	7438565680	18820	18820	18830	18820	235
353	20241120	143500	7434142910	18820	18820	18830	18820	510
354	20241120	143400	7424544180	18820	18820	18830	18820	128
355	20241120	143300	7422135040	18830	18820	18830	18810	469
356	20241120	143200	7413307540	18830	18860	18860	18810	319
357	20241120	143100	7407300090	18860	18860	18860	18850	127
358	20241120	143000	7404905970	18850	18840	18860	18840	300
359	20241120	142900	7399251560	18840	18820	18860	18820	1520
360	20241120	142800	7370629980	18830	18820	18830	18820	280
361	20241120	142700	7365359800	18820	18830	18830	18820	439
362	20241120	142600	7357097390	18820	18820	18840	18820	480
363	20241120	142500	7348063140	18820	18860	18860	18820	2234
364	20241120	142400	7305953830	18860	18860	18870	18860	507
365	20241120	142300	7296390130	18860	18870	18870	18860	359
366	20241120	142200	7289619120	18870	18870	18880	18860	645
367	20241120	142100	7277448750	18870	18870	18880	18870	205
368	20241120	142000	7273580270	18870	18870	18880	18870	219
369	20241120	141900	7269447540	18880	18880	18890	18870	187
370	20241120	141800	7265917280	18880	18860	18900	18860	1477
371	20241120	141700	7238016930	18860	18870	18870	18860	355
372	20241120	141600	7231320210	18880	18860	18910	18860	855
373	20241120	141500	7215181930	18890	18880	18920	18870	7325
374	20241120	141400	7076762800	18880	18840	18880	18840	2755
375	20241120	141300	7024796160	18850	18820	18850	18810	781
376	20241120	141200	7010091740	18810	18820	18820	18790	114
377	20241120	141100	7007947290	18820	18750	18820	18750	1421
378	20241120	141000	6981254760	18760	18760	18760	18750	184
379	20241120	140900	6977804150	18760	18780	18780	18760	186
380	20241120	140800	6974313470	18770	18780	18780	18770	113
381	20241120	140700	6972191960	18770	18760	18780	18760	897
382	20241120	140600	6955357300	18760	18770	18800	18750	1147
383	20241120	140500	6933817370	18780	18780	18830	18750	1332
384	20241120	140400	6908775190	18780	18770	18790	18750	120
385	20241120	140300	6906523600	18760	18760	18760	18740	709
386	20241120	140200	6893230340	18740	18740	18800	18730	765
387	20241120	140100	6878875360	18740	18700	18800	18700	1732
388	20241120	140000	6846376320	18700	18700	18710	18690	328
389	20241120	135900	6840241740	18710	18700	18710	18700	147
390	20241120	135800	6837492550	18700	18710	18710	18690	208
391	20241120	135700	6833602820	18700	18710	18710	18700	489
392	20241120	135600	6824455090	18700	18700	18710	18700	74
393	20241120	135500	6823071060	18710	18710	18710	18690	339
394	20241120	135400	6816731760	18710	18710	18720	18700	221
395	20241120	135300	6812596470	18720	18730	18730	18710	152
396	20241120	135200	6809751130	18730	18710	18760	18710	1245
397	20241120	135100	6786428690	18710	18720	18740	18710	266
398	20241120	135000	6781447390	18730	18730	18730	18710	127
399	20241120	134900	6779070100	18720	18720	18730	18720	143
400	20241120	134800	6776392830	18720	18710	18720	18710	196
401	20241120	134700	6772724970	18710	18700	18730	18700	596
402	20241120	134600	6761572010	18700	18700	18710	18690	281
403	20241120	134500	6756317090	18700	18700	18710	18690	116
404	20241120	134400	6754147520	18700	18700	18710	18700	199
405	20241120	134300	6750425540	18710	18720	18720	18700	256
406	20241120	134200	6745634940	18710	18730	18730	18710	138
407	20241120	134100	6743051660	18730	18740	18750	18730	266
408	20241120	134000	6738066670	18740	18750	18750	18740	196
409	20241120	133900	6734393270	18740	18750	18750	18740	163
410	20241120	133800	6731337810	18740	18740	18750	18740	156
411	20241120	133700	6728414080	18740	18730	18750	18720	536
412	20241120	133600	6718373360	18720	18720	18730	18720	208
413	20241120	133500	6714479450	18720	18730	18730	18720	342
414	20241120	133400	6708077010	18720	18720	18730	18720	52
415	20241120	133300	6707103450	18720	18710	18730	18710	1120
416	20241120	133200	6686135920	18710	18680	18720	18680	910
417	20241120	133100	6669122310	18690	18690	18690	18680	84
418	20241120	133000	6667552780	18690	18700	18710	18690	723
419	20241120	132900	6654033210	18700	18700	18710	18700	228
420	20241120	132800	6649769370	18710	18710	18710	18700	188
421	20241120	132700	6646253240	18700	18710	18720	18700	293
422	20241120	132600	6640771950	18710	18710	18720	18710	177
423	20241120	132500	6637459750	18710	18710	18720	18710	222
424	20241120	132400	6633306010	18710	18710	18720	18710	287
425	20241120	132300	6627935610	18710	18710	18720	18710	147
426	20241120	132200	6625185040	18710	18710	18720	18710	170
427	20241120	132100	6622004140	18720	18710	18720	18710	240
428	20241120	132000	6617513450	18710	18720	18720	18710	148
429	20241120	131900	6614744070	18710	18720	18720	18710	239
430	20241120	131800	6610271670	18710	18720	18720	18710	159
431	20241120	131700	6607296570	18710	18720	18730	18710	132
432	20241120	131600	6604825910	18720	18720	18730	18720	116
433	20241120	131500	6602654200	18710	18720	18730	18710	315
434	20241120	131400	6596757730	18720	18730	18740	18710	146
435	20241120	131300	6594023770	18730	18750	18750	18730	206
436	20241120	131200	6590163230	18750	18770	18770	18750	159
437	20241120	131100	6587181550	18770	18760	18770	18760	160
438	20241120	131000	6584179770	18760	18760	18770	18760	94
439	20241120	130900	6582416210	18770	18770	18780	18770	147
440	20241120	130800	6579656910	18770	18740	18780	18740	402
441	20241120	130700	6572117410	18740	18740	18750	18730	328
442	20241120	130600	6565969480	18740	18730	18740	18730	371
443	20241120	130500	6559018490	18730	18740	18740	18730	180
444	20241120	130400	6555646830	18730	18730	18740	18730	125
445	20241120	130300	6553305380	18730	18730	18740	18730	468
446	20241120	130200	6544538100	18730	18740	18740	18730	97
447	20241120	130100	6542720940	18730	18740	18740	18730	310
448	20241120	130000	6536912180	18730	18750	18750	18730	140
449	20241120	125900	6534289320	18740	18740	18750	18740	187
450	20241120	125800	6530784260	18740	18770	18770	18740	277
451	20241120	125700	6525591890	18770	18790	18790	18770	435
452	20241120	125600	6517423720	18780	18780	18790	18780	232
453	20241120	125500	6513066020	18780	18780	18790	18780	175
454	20241120	125400	6509778980	18790	18780	18790	18780	104
455	20241120	125300	6507825750	18790	18780	18790	18780	52
456	20241120	125200	6506848970	18790	18790	18790	18780	35
457	20241120	125100	6506191420	18790	18760	18790	18760	244
458	20241120	125000	6501608730	18740	18760	18800	18740	1970
459	20241120	124900	6464604530	18750	18750	18760	18750	141
460	20241120	124800	6461960540	18760	18760	18760	18750	38
461	20241120	124700	6461247730	18760	18750	18760	18740	451
462	20241120	124600	6452790750	18740	18740	18750	18740	226
463	20241120	124500	6448555000	18740	18750	18750	18740	47
464	20241120	124400	6447674140	18740	18740	18750	18740	115
465	20241120	124300	6445518490	18740	18750	18750	18740	44
466	20241120	124200	6444693660	18740	18730	18750	18730	1583
467	20241120	124100	6415026530	18730	18740	18740	18730	38
468	20241120	124000	6414314670	18740	18740	18740	18730	208
469	20241120	123900	6410418580	18740	18740	18740	18730	95
470	20241120	123800	6408639070	18730	18740	18750	18730	106
471	20241120	123700	6406652580	18740	18720	18740	18720	1000
472	20241120	123600	6387914890	18720	18690	18720	18680	1798
473	20241120	123500	6354306250	18690	18710	18720	18690	1589
474	20241120	123400	6324590460	18710	18730	18740	18710	92
475	20241120	123300	6322868100	18730	18740	18750	18720	130
476	20241120	123200	6320432770	18740	18740	18750	18740	129
477	20241120	123100	6318015030	18740	18740	18750	18740	187
478	20241120	123000	6314510150	18740	18740	18750	18740	91
479	20241120	122900	6312804690	18740	18740	18750	18740	156
480	20241120	122800	6309881090	18740	18740	18750	18740	66
481	20241120	122700	6308644240	18750	18750	18760	18740	504
482	20241120	122600	6299194050	18750	18750	18760	18750	67
483	20241120	122500	6297937760	18750	18760	18760	18750	101
484	20241120	122400	6296043370	18760	18750	18760	18740	267
485	20241120	122300	6291037380	18740	18740	18760	18740	74
486	20241120	122200	6289650180	18740	18780	18780	18740	33
487	20241120	122100	6289031340	18740	18720	18770	18720	1347
488	20241120	122000	6263801320	18720	18730	18730	18710	226
489	20241120	121900	6259570550	18720	18730	18740	18720	628
490	20241120	121800	6247810240	18730	18740	18750	18730	153
491	20241120	121700	6244944230	18730	18760	18760	18730	254
492	20241120	121600	6240183100	18770	18750	18810	18750	2091
493	20241120	121500	6200895340	18760	18770	18780	18750	54
494	20241120	121400	6199882220	18780	18790	18790	18770	445
495	20241120	121300	6191525690	18790	18800	18800	18740	281
496	20241120	121200	6186256660	18840	18730	18840	18730	858
497	20241120	121100	6170133460	18720	18780	18780	18720	160
498	20241120	121000	6167134290	18780	18740	18800	18730	1403
499	20241120	120900	6140786630	18750	18760	18760	18730	651
500	20241120	120800	6128580470	18750	18730	18750	18650	5753
501	20241120	120700	6020935660	18740	18740	18750	18670	12588
502	20241120	120600	5784995160	18750	18750	18760	18740	2034
503	20241120	120500	5746856210	18750	18750	18750	18660	8397
504	20241120	120400	5589733090	18710	18780	18780	18710	3739
505	20241120	120300	5519722900	18780	18780	18790	18780	438
506	20241120	120200	5511495590	18780	18840	18840	18770	3341
507	20241120	120100	5448689320	18840	18880	18880	18800	402
508	20241120	120000	5441123860	18880	18920	18920	18800	3093
509	20241120	115900	5382761670	18910	18910	18920	18910	189
510	20241120	115800	5379186210	18920	18920	18920	18860	1609
511	20241120	115700	5348782290	18930	19020	19020	18870	5205
512	20241120	115600	5250011320	19010	19040	19040	19010	2099
513	20241120	115500	5210070720	19040	19040	19040	19030	403
514	20241120	115400	5202398770	19040	19010	19040	19010	2638
515	20241120	115300	5152215000	19010	19010	19020	19010	694
516	20241120	115200	5139019400	19020	19010	19020	19000	511
517	20241120	115100	5129303790	19000	19020	19020	19000	154
518	20241120	115000	5126375970	19020	19010	19040	19000	844
519	20241120	114900	5110325080	19010	19010	19010	19000	516
520	20241120	114800	5100516950	19010	19010	19010	19000	642
521	20241120	114700	5088313510	19010	19020	19030	19010	1872
522	20241120	114600	5052704190	19020	19040	19040	19020	413
523	20241120	114500	5044845480	19040	19030	19040	19020	858
524	20241120	114400	5028517150	19030	19040	19040	19020	507
525	20241120	114300	5018868200	19030	19030	19040	19020	720
526	20241120	114200	5005166350	19020	18990	19030	18990	780
527	20241120	114100	4990336640	19000	18980	19000	18980	439
528	20241120	114000	4981999490	18990	19000	19000	18980	557
529	20241120	113900	4971422120	19000	18990	19010	18990	1103
530	20241120	113800	4950469840	19000	19020	19020	18990	1885
531	20241120	113700	4914636020	19020	19020	19050	19010	1602
532	20241120	113600	4884159720	19010	19020	19020	19010	642
533	20241120	113500	4871949830	19020	19010	19020	19010	535
534	20241120	113400	4861776780	19020	19020	19020	19010	908
535	20241120	113300	4844510730	19010	19040	19060	19010	3642
536	20241120	113200	4775255190	19040	19020	19040	19010	681
537	20241120	113100	4762303490	19010	19040	19040	19010	1265
538	20241120	113000	4738240760	19030	19050	19070	19030	1791
539	20241120	112900	4704132970	19060	19050	19060	19040	2499
540	20241120	112800	4656528620	19050	19040	19050	19030	1569
541	20241120	112700	4626653240	19030	19020	19050	19010	1402
542	20241120	112600	4599977190	19030	19060	19060	19020	3504
543	20241120	112500	4533237820	19060	19030	19060	19030	1745
544	20241120	112400	4499979340	19050	19010	19070	19010	4594
545	20241120	112300	4412532220	19020	19010	19020	19000	748
546	20241120	112200	4398309170	19010	18990	19010	18980	6338
547	20241120	112100	4277887720	18990	18990	18990	18980	2981
548	20241120	112000	4221279300	18980	18970	18990	18970	5224
549	20241120	111900	4122093180	18980	18960	18980	18960	390
550	20241120	111800	4114693920	18970	18980	18980	18960	736
551	20241120	111700	4100731370	18980	18970	18980	18960	3138
552	20241120	111600	4041202540	18970	18970	18990	18970	748
553	20241120	111500	4027004330	18970	18970	18990	18960	2798
554	20241120	111400	3973902110	18970	18960	18990	18950	2649
555	20241120	111300	3923659930	18960	18930	18970	18920	1608
556	20241120	111200	3893201100	18920	18910	18990	18910	1539
557	20241120	111100	3864054230	18910	18890	18920	18890	1512
558	20241120	111000	3835470220	18890	18870	18910	18860	3502
559	20241120	110900	3769334090	18880	18820	18900	18820	2711
560	20241120	110800	3718159470	18830	18750	18830	18750	5928
561	20241120	110700	3606778140	18750	18750	18760	18740	3071
562	20241120	110600	3549197410	18740	18740	18750	18730	2587
563	20241120	110500	3500698740	18740	18740	18740	18730	182
564	20241120	110400	3497288900	18740	18730	18740	18730	294
565	20241120	110300	3491780700	18730	18720	18740	18720	483
566	20241120	110200	3482734560	18720	18720	18730	18720	215
567	20241120	110100	3478709050	18720	18720	18740	18720	5553
568	20241120	110000	3374702250	18720	18730	18730	18720	38
569	20241120	105900	3373990600	18730	18720	18730	18720	127
570	20241120	105800	3371613050	18730	18730	18730	18720	296
571	20241120	105700	3366069130	18730	18720	18730	18720	75
572	20241120	105600	3364664630	18720	18720	18730	18720	412
573	20241120	105500	3356951940	18720	18710	18720	18710	327
574	20241120	105400	3350831470	18720	18690	18720	18690	5803
575	20241120	105300	3242320350	18690	18690	18690	18680	250
576	20241120	105200	3237650060	18690	18680	18690	18680	159
577	20241120	105100	3234678920	18680	18660	18690	18660	2536
578	20241120	105000	3187310960	18670	18620	18670	18620	9772
579	20241120	104900	3005101450	18620	18610	18620	18610	328
580	20241120	104800	2998994280	18610	18600	18620	18600	782
581	20241120	104700	2984440710	18600	18580	18610	18580	3018
582	20241120	104600	2928308560	18580	18570	18590	18570	174
583	20241120	104500	2925075690	18570	18560	18580	18560	1355
584	20241120	104400	2899900930	18570	18570	18570	18560	515
585	20241120	104300	2890338450	18560	18560	18570	18550	824
586	20241120	104200	2875045090	18560	18530	18560	18530	2556
587	20241120	104100	2827620530	18530	18540	18540	18530	84
588	20241120	104000	2826063240	18530	18520	18540	18510	1024
589	20241120	103900	2807096410	18520	18520	18520	18510	46
590	20241120	103800	2806244530	18510	18510	18510	18500	834
591	20241120	103700	2790807350	18510	18500	18520	18500	473
592	20241120	103600	2782053950	18520	18530	18530	18490	403
593	20241120	103500	2774595800	18530	18560	18570	18530	3293
594	20241120	103400	2713491690	18550	18560	18560	18550	296
595	20241120	103300	2708000310	18550	18630	18640	18550	5382
596	20241120	103200	2607806100	18630	18630	18640	18630	204
597	20241120	103100	2604004570	18640	18630	18640	18630	2794
598	20241120	103000	2551950840	18620	18630	18630	18620	53
599	20241120	102900	2550963660	18630	18620	18630	18610	792
600	20241120	102800	2536215920	18620	18610	18620	18600	1369
601	20241120	102700	2510737750	18610	18600	18610	18600	743
602	20241120	102600	2496917260	18610	18600	18610	18600	147
603	20241120	102500	2494182320	18610	18630	18640	18590	3120
604	20241120	102400	2436085370	18630	18630	18640	18620	3598
605	20241120	102300	2369053990	18630	18620	18630	18620	675
606	20241120	102200	2356483980	18630	18610	18630	18610	446
607	20241120	102100	2348176500	18620	18590	18630	18590	1373
608	20241120	102000	2322621070	18600	18580	18600	18580	2299
609	20241120	101900	2279871230	18590	18590	18590	18580	408
610	20241120	101800	2272287760	18590	18580	18590	18570	901
611	20241120	101700	2255546550	18590	18600	18600	18580	1433
612	20241120	101600	2228917780	18600	18560	18600	18560	5361
613	20241120	101500	2129331730	18560	18560	18570	18560	114
614	20241120	101400	2127215160	18560	18570	18570	18560	334
615	20241120	101300	2121014160	18570	18540	18570	18540	1528
616	20241120	101200	2092665600	18550	18550	18560	18550	687
617	20241120	101100	2079921260	18550	18560	18570	18530	1763
618	20241120	101000	2047214150	18560	18550	18560	18550	144
619	20241120	100900	2044542150	18560	18570	18580	18550	5621
620	20241120	100800	1940158120	18570	18570	18570	18560	1101
621	20241120	100700	1919721840	18570	18570	18580	18560	1570
622	20241120	100600	1890565840	18570	18580	18580	18540	166
623	20241120	100500	1887485640	18580	18580	18590	18570	713
624	20241120	100400	1874236880	18580	18580	18600	18570	211
625	20241120	100300	1870316730	18580	18590	18610	18580	332
626	20241120	100200	1864144450	18580	18580	18640	18580	3029
627	20241120	100100	1807807510	18580	18550	18590	18550	2649
628	20241120	100000	1758638810	18550	18500	18550	18500	4459
629	20241120	095900	1676029660	18500	18490	18500	18480	2092
630	20241120	095800	1637360090	18480	18430	18480	18430	2064
631	20241120	095700	1599274930	18430	18410	18430	18410	667
632	20241120	095600	1586991550	18410	18410	18410	18410	120
633	20241120	095500	1584782350	18420	18430	18430	18400	629
634	20241120	095400	1573207130	18430	18370	18430	18370	2413
635	20241120	095300	1528831870	18370	18420	18430	18360	3744
636	20241120	095200	1459933080	18440	18460	18460	18430	832
637	20241120	095100	1444585890	18460	18460	18480	18460	1604
638	20241120	095000	1414971400	18460	18470	18490	18460	1645
639	20241120	094900	1384575740	18480	18430	18480	18430	1651
640	20241120	094800	1354123020	18430	18430	18430	18430	60
641	20241120	094700	1353017220	18420	18420	18420	18410	542
642	20241120	094600	1343034080	18420	18400	18430	18390	253
643	20241120	094500	1338378090	18400	18400	18460	18390	2287
644	20241120	094400	1296277480	18400	18370	18400	18370	3174
645	20241120	094300	1237906980	18370	18350	18370	18350	1662
646	20241120	094200	1207396930	18350	18350	18350	18340	31
647	20241120	094100	1206828150	18350	18330	18350	18330	539
648	20241120	094000	1196946620	18330	18320	18330	18320	153
649	20241120	093900	1194142590	18330	18350	18350	18320	604
650	20241120	093800	1183072340	18340	18370	18380	18340	773
651	20241120	093700	1168882840	18380	18370	18380	18370	102
652	20241120	093600	1167008690	18370	18380	18380	18370	82
653	20241120	093500	1165502040	18380	18370	18380	18370	172
654	20241120	093400	1162341670	18380	18380	18380	18370	428
655	20241120	093300	1154478930	18380	18380	18380	18370	90
656	20241120	093200	1152825320	18390	18350	18400	18350	7468
657	20241120	093100	1015666860	18350	18290	18350	18290	3883
658	20241120	093000	944597910	18280	18270	18290	18260	581
659	20241120	092900	933979510	18270	18270	18270	18270	85
660	20241120	092800	932426560	18270	18270	18270	18260	259
661	20241120	092700	927694730	18250	18270	18270	18250	47
662	20241120	092600	926836720	18270	18270	18270	18240	3023
663	20241120	092500	871668830	18270	18290	18290	18250	1008
664	20241120	092400	853249650	18280	18280	18290	18280	197
665	20241120	092300	849647520	18290	18250	18290	18250	14174
666	20241120	092200	590924820	18250	18220	18250	18220	9887
667	20241120	092100	410770110	18220	18210	18220	18200	1424
668	20241120	092000	384832250	18210	18210	18210	18210	62
669	20241120	091900	383703230	18200	18180	18200	18170	1144
670	20241120	091800	362904890	18170	18170	18200	18170	761
671	20241120	091700	349073500	18170	18210	18210	18170	248
672	20241120	091600	344561460	18210	18240	18240	18210	636
673	20241120	091500	332976370	18240	18220	18240	18210	1409
674	20241120	091400	307291310	18220	18200	18220	18190	2272
675	20241120	091300	265938080	18170	18170	18170	18160	173
676	20241120	091200	262795150	18160	18200	18200	18160	491
677	20241120	091100	253873780	18200	18200	18200	18200	390
678	20241120	091000	246775780	18200	18200	18210	18200	94
679	20241120	090900	245064970	18210	18200	18220	18200	814
680	20241120	090800	230240250	18200	18160	18200	18150	785
681	20241120	090700	215979900	18150	18240	18240	18150	508
682	20241120	090600	206722970	18240	18190	18240	18190	494
683	20241120	090500	197728970	18190	18170	18210	18160	2259
684	20241120	090400	156642390	18160	18150	18190	18150	742
685	20241120	090300	143163760	18150	18140	18170	18140	216
686	20241120	090200	139243650	18150	18090	18190	18090	1090
687	20241120	090100	119468330	18130	18090	18150	18090	610
688	20241120	090000	108429560	18030	17910	18090	17910	6043