KissMeData/005500/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184500	783830580	18920	18920	18920	18920	1141
3	20241122	184400	783830580	18920	18920	18920	18920	0
4	20241122	184300	783830580	18920	18920	18920	18920	0
5	20241122	184200	783830580	18920	18920	18920	18920	0
6	20241122	184100	783830580	18920	18920	18920	18920	0
7	20241122	184000	783830580	18920	18920	18920	18920	0
8	20241122	183900	783830580	18920	18920	18920	18920	0
9	20241122	183800	783830580	18920	18920	18920	18920	0
10	20241122	183700	783830580	18920	18920	18920	18920	0
11	20241122	183600	783830580	18920	18920	18920	18920	0
12	20241122	183500	783830580	18920	18920	18920	18920	0
13	20241122	183400	783830580	18920	18920	18920	18920	0
14	20241122	183300	783830580	18920	18920	18920	18920	0
15	20241122	183200	783830580	18920	18920	18920	18920	0
16	20241122	183100	783830580	18920	18920	18920	18920	0
17	20241122	183000	783830580	18920	18920	18920	18920	0
18	20241122	182900	783830580	18920	18920	18920	18920	0
19	20241122	182800	783830580	18920	18920	18920	18920	0
20	20241122	182700	783830580	18920	18920	18920	18920	0
21	20241122	182600	783830580	18920	18920	18920	18920	0
22	20241122	182500	783830580	18920	18920	18920	18920	0
23	20241122	182400	783830580	18920	18920	18920	18920	0
24	20241122	182300	783830580	18920	18920	18920	18920	0
25	20241122	182200	783830580	18920	18920	18920	18920	0
26	20241122	182100	783830580	18920	18920	18920	18920	0
27	20241122	182000	783830580	18920	18920	18920	18920	0
28	20241122	181900	783830580	18920	18920	18920	18920	0
29	20241122	181800	783830580	18920	18920	18920	18920	0
30	20241122	181700	783830580	18920	18920	18920	18920	0
31	20241122	181600	783830580	18920	18920	18920	18920	0
32	20241122	181500	783830580	18920	18920	18920	18920	1141
33	20241122	181400	783830580	18920	18920	18920	18920	0
34	20241122	181300	783830580	18920	18920	18920	18920	0
35	20241122	181200	783830580	18920	18920	18920	18920	0
36	20241122	181100	783830580	18920	18920	18920	18920	0
37	20241122	181000	783830580	18920	18920	18920	18920	0
38	20241122	180900	783830580	18920	18920	18920	18920	0
39	20241122	180800	783830580	18920	18920	18920	18920	0
40	20241122	180700	783830580	18920	18920	18920	18920	0
41	20241122	180600	783830580	18920	18920	18920	18920	0
42	20241122	180500	783830580	18920	18920	18920	18920	0
43	20241122	180400	783830580	18920	18920	18920	18920	0
44	20241122	180300	783830580	18920	18920	18920	18920	0
45	20241122	180200	783830580	18920	18920	18920	18920	0
46	20241122	180100	783830580	18920	18920	18920	18920	0
47	20241122	180000	783830580	18920	18920	18920	18920	0
48	20241122	175900	783830580	18920	18920	18920	18920	0
49	20241122	175800	783830580	18920	18920	18920	18920	0
50	20241122	175700	783830580	18920	18920	18920	18920	0
51	20241122	175600	783830580	18920	18920	18920	18920	0
52	20241122	175500	783830580	18920	18920	18920	18920	0
53	20241122	175400	783830580	18920	18920	18920	18920	0
54	20241122	175300	783830580	18920	18920	18920	18920	0
55	20241122	175200	783830580	18920	18920	18920	18920	0
56	20241122	175100	783830580	18920	18920	18920	18920	0
57	20241122	175000	783830580	18920	18920	18920	18920	0
58	20241122	174900	783830580	18920	18920	18920	18920	0
59	20241122	174800	783830580	18920	18920	18920	18920	0
60	20241122	174700	783830580	18920	18920	18920	18920	0
61	20241122	174600	783830580	18920	18920	18920	18920	0
62	20241122	174500	783830580	18920	18920	18920	18920	1141
63	20241122	174400	783830580	18920	18920	18920	18920	0
64	20241122	174300	783830580	18920	18920	18920	18920	0
65	20241122	174200	783830580	18920	18920	18920	18920	0
66	20241122	174100	783830580	18920	18920	18920	18920	0
67	20241122	174000	783830580	18920	18920	18920	18920	0
68	20241122	173900	783830580	18920	18920	18920	18920	0
69	20241122	173800	783830580	18920	18920	18920	18920	0
70	20241122	173700	783830580	18920	18920	18920	18920	0
71	20241122	173600	783830580	18920	18920	18920	18920	0
72	20241122	173500	783830580	18920	18920	18920	18920	0
73	20241122	173400	783830580	18920	18920	18920	18920	0
74	20241122	173300	783830580	18920	18920	18920	18920	0
75	20241122	173200	783830580	18920	18920	18920	18920	0
76	20241122	173100	783830580	18920	18920	18920	18920	0
77	20241122	173000	783830580	18920	18920	18920	18920	0
78	20241122	172900	783830580	18920	18920	18920	18920	0
79	20241122	172800	783830580	18920	18920	18920	18920	0
80	20241122	172700	783830580	18920	18920	18920	18920	0
81	20241122	172600	783830580	18920	18920	18920	18920	0
82	20241122	172500	783830580	18920	18920	18920	18920	0
83	20241122	172400	783830580	18920	18920	18920	18920	0
84	20241122	172300	783830580	18920	18920	18920	18920	0
85	20241122	172200	783830580	18920	18920	18920	18920	0
86	20241122	172100	783830580	18920	18920	18920	18920	0
87	20241122	172000	783830580	18920	18920	18920	18920	0
88	20241122	171900	783830580	18920	18920	18920	18920	0
89	20241122	171800	783830580	18920	18920	18920	18920	0
90	20241122	171700	783830580	18920	18920	18920	18920	0
91	20241122	171600	783830580	18920	18920	18920	18920	0
92	20241122	171500	783830580	18920	18920	18920	18920	1141
93	20241122	171400	783830580	18920	18920	18920	18920	0
94	20241122	171300	783830580	18920	18920	18920	18920	0
95	20241122	171200	783830580	18920	18920	18920	18920	0
96	20241122	171100	783830580	18920	18920	18920	18920	0
97	20241122	171000	783830580	18920	18920	18920	18920	0
98	20241122	170900	783830580	18920	18920	18920	18920	0
99	20241122	170800	783830580	18920	18920	18920	18920	0
100	20241122	170700	783830580	18920	18920	18920	18920	0
101	20241122	170600	783830580	18920	18920	18920	18920	0
102	20241122	170500	783830580	18920	18920	18920	18920	0
103	20241122	170400	783830580	18920	18920	18920	18920	0
104	20241122	170300	783830580	18920	18920	18920	18920	0
105	20241122	170200	783830580	18920	18920	18920	18920	0
106	20241122	170100	783830580	18920	18920	18920	18920	0
107	20241122	170000	783830580	18920	18920	18920	18920	0
108	20241122	165900	783830580	18920	18920	18920	18920	0
109	20241122	165800	783830580	18920	18920	18920	18920	0
110	20241122	165700	783830580	18920	18920	18920	18920	0
111	20241122	165600	783830580	18920	18920	18920	18920	0
112	20241122	165500	783830580	18920	18920	18920	18920	0
113	20241122	165400	783830580	18920	18920	18920	18920	0
114	20241122	165300	783830580	18920	18920	18920	18920	0
115	20241122	165200	783830580	18920	18920	18920	18920	0
116	20241122	165100	783830580	18920	18920	18920	18920	0
117	20241122	165000	783830580	18920	18920	18920	18920	0
118	20241122	164900	783830580	18920	18920	18920	18920	0
119	20241122	164800	783830580	18920	18920	18920	18920	0
120	20241122	164700	783830580	18920	18920	18920	18920	0
121	20241122	164600	783830580	18920	18920	18920	18920	0
122	20241122	164500	783830580	18920	18920	18920	18920	1141
123	20241122	164400	783830580	18920	18920	18920	18920	0
124	20241122	164300	783830580	18920	18920	18920	18920	0
125	20241122	164200	783830580	18920	18920	18920	18920	0
126	20241122	164100	783830580	18920	18920	18920	18920	0
127	20241122	164000	783830580	18920	18920	18920	18920	0
128	20241122	163900	783830580	18920	18920	18920	18920	0
129	20241122	163800	783830580	18920	18920	18920	18920	0
130	20241122	163700	783830580	18920	18920	18920	18920	0
131	20241122	163600	783830580	18920	18920	18920	18920	0
132	20241122	163500	783830580	18920	18920	18920	18920	0
133	20241122	163400	783830580	18920	18920	18920	18920	0
134	20241122	163300	783830580	18920	18920	18920	18920	0
135	20241122	163200	783830580	18920	18920	18920	18920	0
136	20241122	163100	783830580	18920	18920	18920	18920	0
137	20241122	163000	783830580	18920	18920	18920	18920	0
138	20241122	162900	783830580	18920	18920	18920	18920	0
139	20241122	162800	783830580	18920	18920	18920	18920	0
140	20241122	162700	783830580	18920	18920	18920	18920	0
141	20241122	162600	783830580	18920	18920	18920	18920	0
142	20241122	162500	783830580	18920	18920	18920	18920	0
143	20241122	162400	783830580	18920	18920	18920	18920	0
144	20241122	162300	783830580	18920	18920	18920	18920	0
145	20241122	162200	783830580	18920	18920	18920	18920	0
146	20241122	162100	783830580	18920	18920	18920	18920	0
147	20241122	162000	783830580	18920	18920	18920	18920	0
148	20241122	161900	783830580	18920	18920	18920	18920	0
149	20241122	161800	783830580	18920	18920	18920	18920	0
150	20241122	161700	783830580	18920	18920	18920	18920	0
151	20241122	161600	783830580	18920	18920	18920	18920	0
152	20241122	161500	783830580	18920	18920	18920	18920	1141
153	20241122	161400	783830580	18920	18920	18920	18920	0
154	20241122	161300	783830580	18920	18920	18920	18920	0
155	20241122	161200	783830580	18920	18920	18920	18920	0
156	20241122	161100	783830580	18920	18920	18920	18920	0
157	20241122	161000	783830580	18920	18920	18920	18920	0
158	20241122	160900	783830580	18920	18920	18920	18920	0
159	20241122	160800	783830580	18920	18920	18920	18920	0
160	20241122	160700	783830580	18920	18920	18920	18920	0
161	20241122	160600	783830580	18920	18920	18920	18920	0
162	20241122	160500	783830580	18920	18920	18920	18920	0
163	20241122	160400	783830580	18920	18920	18920	18920	0
164	20241122	160300	783830580	18920	18920	18920	18920	0
165	20241122	160200	783830580	18920	18920	18920	18920	0
166	20241122	160100	783830580	18920	18920	18920	18920	0
167	20241122	160000	783830580	18920	18920	18920	18920	0
168	20241122	155900	783830580	18920	18920	18920	18920	0
169	20241122	155800	783830580	18920	18920	18920	18920	0
170	20241122	155700	783830580	18920	18920	18920	18920	0
171	20241122	155600	783830580	18920	18920	18920	18920	0
172	20241122	155500	783830580	18920	18920	18920	18920	0
173	20241122	155400	783830580	18920	18920	18920	18920	0
174	20241122	155300	783830580	18920	18920	18920	18920	0
175	20241122	155200	783830580	18920	18920	18920	18920	0
176	20241122	155100	783830580	18920	18920	18920	18920	0
177	20241122	155000	783830580	18920	18920	18920	18920	0
178	20241122	154900	783830580	18920	18920	18920	18920	0
179	20241122	154800	783830580	18920	18920	18920	18920	0
180	20241122	154700	783830580	18920	18920	18920	18920	0
181	20241122	154600	783830580	18920	18920	18920	18920	0
182	20241122	154500	783830580	18920	18920	18920	18920	1141
183	20241122	154400	783830580	18920	18920	18920	18920	0
184	20241122	154300	783830580	18920	18920	18920	18920	0
185	20241122	154200	783830580	18920	18920	18920	18920	0
186	20241122	154100	783830580	18920	18920	18920	18920	0
187	20241122	154000	783830580	18920	18920	18920	18920	0
188	20241122	153900	783830580	18920	18920	18920	18920	0
189	20241122	153800	783830580	18920	18920	18920	18920	0
190	20241122	153700	783830580	18920	18920	18920	18920	0
191	20241122	153600	783830580	18920	18920	18920	18920	0
192	20241122	153500	783830580	18920	18920	18920	18920	0
193	20241122	153400	783830580	18920	18920	18920	18920	0
194	20241122	153300	783830580	18920	18920	18920	18920	0
195	20241122	153200	783830580	18920	18920	18920	18920	0
196	20241122	153100	783830580	18920	18920	18920	18920	0
197	20241122	153000	783830580	18920	18920	18920	18920	1141
198	20241122	152900	762242860	18900	18900	18900	18900	0
199	20241122	152800	762242860	18900	18900	18900	18900	0
200	20241122	152700	762242860	18900	18900	18900	18900	0
201	20241122	152600	762242860	18900	18900	18900	18900	0
202	20241122	152500	762242860	18900	18900	18900	18900	0
203	20241122	152400	762242860	18900	18900	18900	18900	0
204	20241122	152300	762242860	18900	18900	18900	18900	0
205	20241122	152200	762242860	18900	18900	18900	18900	0
206	20241122	152100	762242860	18900	18900	18900	18900	0
207	20241122	152000	762242860	18900	18900	18900	18900	0
208	20241122	151900	762242860	18900	18900	18900	18900	5
209	20241122	151800	762148360	18900	18900	18900	18900	0
210	20241122	151700	762148360	18900	18900	18900	18900	1
211	20241122	151600	762129460	18850	18850	18850	18850	0
212	20241122	151500	762129460	18850	18850	18850	18850	0
213	20241122	151400	762129460	18850	18850	18850	18850	21
214	20241122	151300	761733610	18940	18940	18940	18940	0
215	20241122	151200	761733610	18940	18940	18940	18940	1
216	20241122	151100	761714670	18850	18850	18850	18850	0
217	20241122	151000	761714670	18850	18850	18850	18850	34
218	20241122	150900	761073770	18860	18860	18860	18860	54
219	20241122	150800	760055330	18960	18960	18960	18960	9
220	20241122	150700	759884690	18960	18960	18960	18960	2
221	20241122	150600	759846770	18850	18850	18850	18850	0
222	20241122	150500	759846770	18850	18850	18850	18850	0
223	20241122	150400	759846770	18850	18850	18850	18850	0
224	20241122	150300	759846770	18850	18850	18850	18850	0
225	20241122	150200	759846770	18850	18850	18850	18850	0
226	20241122	150100	759846770	18850	18850	18850	18850	0
227	20241122	150000	759846770	18850	18860	18860	18850	90
228	20241122	145900	758150240	18850	18850	18850	18850	0
229	20241122	145800	758150240	18850	18850	18850	18850	0
230	20241122	145700	758150240	18850	18860	18860	18850	8
231	20241122	145600	757999420	18860	18860	18860	18860	5
232	20241122	145500	757905120	18860	18860	18860	18860	0
233	20241122	145400	757905120	18860	18860	18860	18860	51
234	20241122	145300	756943260	18880	18880	18880	18880	0
235	20241122	145200	756943260	18880	18880	18880	18880	0
236	20241122	145100	756943260	18880	18910	18910	18880	288
237	20241122	145000	751497690	18990	18990	18990	18990	60
238	20241122	144900	750358290	18990	18980	18990	18980	212
239	20241122	144800	746334520	18930	18970	18980	18880	250
240	20241122	144700	741591880	18970	18970	18980	18970	241
241	20241122	144600	737019070	18970	18960	18970	18960	241
242	20241122	144500	732447980	18940	18950	18960	18890	294
243	20241122	144400	726878640	18950	18950	18960	18950	241
244	20241122	144300	722311280	18950	18950	18960	18950	241
245	20241122	144200	717743220	18940	18960	18970	18890	249
246	20241122	144100	713021330	18960	18960	18960	18960	241
247	20241122	144000	708451970	18960	18960	18960	18950	241
248	20241122	143900	703882810	18940	18960	18960	18890	249
249	20241122	143800	699162790	18960	18960	18960	18960	241
250	20241122	143700	694593430	18960	18940	18960	18940	351
251	20241122	143600	687941790	18930	18950	18950	18880	543
252	20241122	143500	677673640	18950	18950	18950	18950	241
253	20241122	143400	673106690	18950	18950	18950	18950	241
254	20241122	143300	668539740	18940	18950	18950	18880	279
255	20241122	143200	663253850	18900	18950	18950	18900	552
256	20241122	143100	652805160	18950	18950	18950	18950	241
257	20241122	143000	648238210	18950	18940	18960	18940	457
258	20241122	142900	639576430	18950	18950	18950	18950	238
259	20241122	142800	635066330	18940	18940	18950	18940	248
260	20241122	142700	630367230	18920	18950	18950	18900	379
261	20241122	142600	623189520	18950	18950	18960	18950	238
262	20241122	142500	618678250	18910	18950	18960	18910	291
263	20241122	142400	613164740	18910	18950	18950	18910	325
264	20241122	142300	607008710	18940	18930	18940	18930	238
265	20241122	142200	602501300	18930	18910	18930	18910	268
266	20241122	142100	597432820	18860	18920	18930	18860	216
267	20241122	142000	593345560	18890	18910	18930	18880	628
268	20241122	141900	581476290	18910	18910	18910	18910	238
269	20241122	141800	576975710	18910	18950	18950	18890	246
270	20241122	141700	572315570	18920	18940	18950	18920	305
271	20241122	141600	566539910	18890	18940	18950	18870	380
272	20241122	141500	559349840	18900	18950	18960	18880	312
273	20241122	141400	553441740	18960	18960	18960	18960	238
274	20241122	141300	548929260	18930	18940	18960	18880	239
275	20241122	141200	544399910	18930	18950	18950	18880	246
276	20241122	141100	539739240	18950	18940	18950	18940	238
277	20241122	141000	535231220	18940	18920	18940	18920	238
278	20241122	140900	530723600	18910	18930	18940	18860	246
279	20241122	140800	526066060	18930	18930	18940	18920	238
280	20241122	140700	521559640	18930	18930	18940	18930	238
281	20241122	140600	517053020	18910	18930	18930	18860	246
282	20241122	140500	512397330	18920	18890	18930	18890	238
283	20241122	140400	507894390	18890	18890	18890	18890	238
284	20241122	140300	503398570	18860	18890	18890	18810	246
285	20241122	140200	498753030	18900	18900	18910	18900	238
286	20241122	140100	494253150	18880	18900	18910	18830	242
287	20241122	140000	489678750	18880	18910	18910	18830	246
288	20241122	135900	485028260	18900	18920	18930	18900	238
289	20241122	135800	480524120	18920	18880	18930	18880	238
290	20241122	135700	476028080	18880	18920	18930	18850	246
291	20241122	135600	471375430	18920	18920	18930	18920	238
292	20241122	135500	466871100	18920	18910	18930	18870	248
293	20241122	135400	462178240	18890	18880	18910	18880	259
294	20241122	135300	457283710	18880	18830	18880	18830	239
295	20241122	135200	452781790	18780	18900	18900	18780	338
296	20241122	135100	446402730	18900	18900	18900	18850	246
297	20241122	135000	441753680	18900	18910	18910	18850	248
298	20241122	134900	437064900	18910	18910	18910	18910	238
299	20241122	134800	432564320	18900	18910	18910	18850	247
300	20241122	134700	427894330	18910	18900	18910	18860	248
301	20241122	134600	423205650	18910	18910	18910	18910	238
302	20241122	134500	418705070	18910	18910	18910	18850	248
303	20241122	134400	414015860	18910	18900	18910	18850	262
304	20241122	134300	409064840	18900	18900	18910	18860	278
305	20241122	134200	403810180	18900	18780	18900	18780	39
306	20241122	134100	403074040	18900	18900	18900	18900	30
307	20241122	134000	402507040	18900	18900	18900	18900	30
308	20241122	133900	401940040	18910	18780	18910	18780	98
309	20241122	133800	400095570	18880	18880	18880	18880	30
310	20241122	133700	399529170	18830	18780	18830	18780	130
311	20241122	133600	397086270	18910	18790	18910	18790	84
312	20241122	133500	395504190	18910	18900	18910	18900	30
313	20241122	133400	394936900	18910	18790	18910	18790	66
314	20241122	133300	393693120	18910	18840	18910	18780	1688
315	20241122	133200	361948360	18920	18920	18920	18920	30
316	20241122	133100	361380760	18890	18840	18890	18840	156
317	20241122	133000	358440220	18890	18840	18890	18840	37
318	20241122	132900	357741640	18940	18940	18940	18940	30
319	20241122	132800	357173440	18940	18890	18940	18890	43
320	20241122	132700	356359670	18890	18850	18890	18840	82
321	20241122	132600	354813700	18940	18940	18940	18940	30
322	20241122	132500	354245500	18940	18940	18940	18940	30
323	20241122	132400	353677300	18940	18870	18940	18850	39
324	20241122	132300	352939220	18940	18940	18940	18940	30
325	20241122	132200	352371020	18900	18900	18900	18900	60
326	20241122	132100	351237020	18850	18880	18880	18850	8
327	20241122	132000	351086010	18940	18940	18940	18940	30
328	20241122	131900	350517810	18940	18940	18940	18940	30
329	20241122	131800	349949610	18900	18890	18900	18850	37
330	20241122	131700	349250420	18930	18930	18930	18930	30
331	20241122	131600	348682520	18930	18920	18930	18920	30
332	20241122	131500	348114690	18890	18870	18890	18840	37
333	20241122	131400	347415970	18930	18930	18930	18930	40
334	20241122	131300	346658770	18930	18930	18930	18930	30
335	20241122	131200	346090870	18930	18890	18930	18850	39
336	20241122	131100	345352960	18840	18910	18910	18840	122
337	20241122	131000	343051780	18860	18920	18920	18860	368
338	20241122	130900	336104740	18870	18890	18890	18870	7
339	20241122	130800	335972530	18950	18950	18950	18950	30
340	20241122	130700	335404030	18950	18920	18950	18920	60
341	20241122	130600	334267930	18870	18890	18890	18870	8
342	20241122	130500	334116830	18950	18940	18950	18940	30
343	20241122	130400	333548340	18950	18950	18950	18950	30
344	20241122	130300	332979840	18920	18890	18920	18870	37
345	20241122	130200	332280030	18950	18950	18950	18950	30
346	20241122	130100	331711530	18950	18950	18950	18950	30
347	20241122	130000	331143030	18950	18880	18950	18870	38
348	20241122	125900	330423430	18950	18920	18950	18920	30
349	20241122	125800	329855540	18920	18880	18920	18870	450
350	20241122	125700	321358450	18930	18900	18930	18880	37
351	20241122	125600	320658270	18960	18960	18960	18960	30
352	20241122	125500	320089470	18960	18950	18960	18950	30
353	20241122	125400	319520680	18960	18910	18960	18880	188
354	20241122	125300	315967180	18970	18970	18970	18970	30
355	20241122	125200	315398080	18940	18900	18940	18890	37
356	20241122	125100	314697590	18970	18970	18970	18970	80
357	20241122	125000	313179990	18970	18970	18970	18970	30
358	20241122	124900	312610890	18970	18910	18970	18880	38
359	20241122	124800	311891680	18970	18970	18970	18970	30
360	20241122	124700	311322580	18940	18940	18940	18940	60
361	20241122	124600	310186180	18890	18930	18930	18890	17
362	20241122	124500	309864850	18930	18900	18930	18900	25
363	20241122	124400	309391630	18880	18970	18970	18880	51
364	20241122	124300	308425960	18880	18900	18940	18880	401
365	20241122	124200	300847120	18960	18960	18960	18960	30
366	20241122	124100	300278320	18910	18970	18970	18910	50
367	20241122	124000	299331020	18920	18980	18980	18920	57
368	20241122	123900	298250780	18980	18980	18980	18980	30
369	20241122	123800	297681380	18970	18970	18970	18970	30
370	20241122	123700	297112280	18920	18980	18980	18920	36
371	20241122	123600	296429360	18980	18980	18980	18980	30
372	20241122	123500	295859960	18970	18930	18970	18930	30
373	20241122	123400	295290900	18920	18980	18980	18920	36
374	20241122	123300	294607980	18980	18970	18980	18970	30
375	20241122	123200	294038690	18960	18960	18960	18960	60
376	20241122	123100	292901090	18910	18980	18980	18910	37
377	20241122	123000	292199260	18980	18980	18980	18980	30
378	20241122	122900	291629860	18980	18980	18980	18980	30
379	20241122	122800	291060460	18980	18980	18980	18980	30
380	20241122	122700	290491060	18980	18980	18980	18980	30
381	20241122	122600	289921660	18980	18980	18980	18980	30
382	20241122	122500	289352260	18980	18980	18980	18980	30
383	20241122	122400	288782860	18980	18980	18980	18980	30
384	20241122	122300	288213460	18980	18960	18980	18960	30
385	20241122	122200	287644270	18970	18970	18970	18970	41
386	20241122	122100	286866500	18980	18970	18980	18970	30
387	20241122	122000	286297150	18970	18970	18970	18970	30
388	20241122	121900	285728050	18940	18940	18940	18940	84
389	20241122	121800	284137090	18890	18890	18890	18890	0
390	20241122	121700	284137090	18890	18940	18940	18890	100
391	20241122	121600	282245640	18890	18970	18970	18890	37
392	20241122	121500	281544190	18970	18940	18970	18940	30
393	20241122	121400	280975120	18940	18970	18970	18940	256
394	20241122	121300	276120150	18890	18940	18970	18890	43
395	20241122	121200	275304980	18970	18970	18970	18970	130
396	20241122	121100	272838880	18970	18970	18970	18970	30
397	20241122	121000	272269780	18940	18960	18970	18940	36
398	20241122	120900	271587330	18960	18960	18960	18960	36
399	20241122	120800	270904770	18940	18900	18940	18890	156
400	20241122	120700	267955820	18930	18960	18960	18930	35
401	20241122	120600	267292370	18960	18960	18960	18960	30
402	20241122	120500	266723570	18960	18940	18960	18900	38
403	20241122	120400	266003300	18960	18960	18960	18960	30
404	20241122	120300	265434500	18960	18960	18960	18960	30
405	20241122	120200	264865700	18930	18920	18930	18880	37
406	20241122	120100	264165400	18960	18960	18960	18960	30
407	20241122	120000	263596600	18960	18960	18960	18960	30
408	20241122	115900	263027800	18940	18920	18940	18890	37
409	20241122	115800	262327190	18960	18960	18960	18960	30
410	20241122	115700	261758390	18960	18960	18960	18960	30
411	20241122	115600	261189590	18960	18920	18960	18910	105
412	20241122	115500	259202490	18960	18910	18960	18910	31
413	20241122	115400	258614820	18960	18960	18960	18960	30
414	20241122	115300	258046020	18960	18920	18960	18910	37
415	20241122	115200	257344880	18950	18950	18950	18950	30
416	20241122	115100	256776380	18950	18950	18950	18950	30
417	20241122	115000	256207880	18950	18910	18950	18910	36
418	20241122	114900	255525940	18910	18910	18910	18910	80
419	20241122	114800	254013140	18860	18860	18860	18860	10
420	20241122	114700	253824540	18850	18910	18930	18850	165
421	20241122	114600	250710680	18960	18960	18960	18960	30
422	20241122	114500	250141880	18960	18960	18960	18960	30
423	20241122	114400	249573080	18960	18940	18960	18940	58
424	20241122	114300	248473960	18960	18960	18960	18960	30
425	20241122	114200	247905160	18960	18960	18960	18960	30
426	20241122	114100	247336360	18940	18920	18940	18890	8
427	20241122	114000	247184990	18960	18950	18960	18950	30
428	20241122	113900	246616400	18950	18950	18950	18950	30
429	20241122	113800	246047900	18950	18920	18950	18920	45
430	20241122	113700	245195820	18940	18930	18940	18930	30
431	20241122	113600	244627630	18920	18920	18920	18920	15
432	20241122	113500	244343830	18870	18920	18920	18870	67
433	20241122	113400	243079440	18940	18930	18940	18930	30
434	20241122	113300	242511530	18920	18920	18920	18920	29
435	20241122	113200	241962850	18870	18930	18930	18870	36
436	20241122	113100	241281630	18930	18930	18930	18930	36
437	20241122	113000	240600150	18920	18920	18920	18920	30
438	20241122	112900	240032550	18870	18920	18930	18870	36
439	20241122	112800	239351470	18920	18920	18920	18920	30
440	20241122	112700	238783870	18930	18930	18930	18930	30
441	20241122	112600	238215970	18910	18940	18940	18910	57
442	20241122	112500	237137200	18940	18920	18940	18920	30
443	20241122	112400	236569020	18910	18910	18910	18910	3
444	20241122	112300	236512290	18860	18940	18940	18860	37
445	20241122	112200	235812010	18940	18930	18940	18930	30
446	20241122	112100	235243850	18910	18910	18910	18910	30
447	20241122	112000	234676550	18860	18940	18940	18860	128
448	20241122	111900	232260070	18910	18910	18910	18910	30
449	20241122	111800	231692770	18860	18930	18930	18860	574
450	20241122	111700	220854610	18880	18950	18950	18880	37
451	20241122	111600	220153890	18950	18950	18950	18950	30
452	20241122	111500	219585390	18940	18890	18940	18890	31
453	20241122	111400	218998300	18880	18950	18950	18880	37
454	20241122	111300	218297630	18920	18920	18920	18920	30
455	20241122	111200	217730030	18870	18880	18880	18860	410
456	20241122	111100	209993240	18880	18950	18960	18880	37
457	20241122	111000	209292490	18950	18950	18950	18950	30
458	20241122	110900	208723990	18930	18930	18930	18930	30
459	20241122	110800	208156090	18880	18930	18960	18880	37
460	20241122	110700	207455850	18930	18930	18930	18930	30
461	20241122	110600	206887950	18930	18930	18930	18930	30
462	20241122	110500	206320050	18880	18960	18960	18880	37
463	20241122	110400	205619090	18960	18960	18960	18960	30
464	20241122	110300	205050290	18960	18960	18960	18960	32
465	20241122	110200	204443570	18910	18910	18910	18910	30
466	20241122	110100	203876270	18860	18950	18950	18860	31
467	20241122	110000	203288910	18910	18910	18910	18910	30
468	20241122	105900	202721610	18860	18960	18960	18860	36
469	20241122	105800	202039450	18920	18920	18920	18920	60
470	20241122	105700	200904250	18870	18880	18880	18870	7
471	20241122	105600	200772100	18960	18960	18960	18960	30
472	20241122	105500	200203300	18960	18920	18960	18920	32
473	20241122	105400	199596620	18920	18880	18920	18870	37
474	20241122	105300	198896870	18900	18900	18900	18900	30
475	20241122	105200	198329870	18850	18960	18960	18850	38
476	20241122	105100	197610260	18910	18910	18960	18910	116
477	20241122	105000	195415200	18970	18970	18970	18970	30
478	20241122	104900	194846100	18960	18960	18960	18960	30
479	20241122	104800	194277300	18910	18860	18910	18860	26
480	20241122	104700	193785990	18960	18960	18960	18960	30
481	20241122	104600	193217190	18910	18910	18910	18910	60
482	20241122	104500	192082590	18860	18860	18860	18860	6
483	20241122	104400	191969430	18960	18960	18960	18960	30
484	20241122	104300	191400630	18910	18910	18910	18910	63
485	20241122	104200	190209300	18860	18970	18970	18860	37
486	20241122	104100	189508120	18970	18970	18970	18970	30
487	20241122	104000	188939020	18920	18920	18920	18920	30
488	20241122	103900	188371420	18870	18960	18970	18870	37
489	20241122	103800	187670390	18960	18960	18960	18960	30
490	20241122	103700	187101590	18910	18910	18910	18910	62
491	20241122	103600	185929170	18860	18960	18960	18860	69
492	20241122	103500	184624590	18960	18920	18960	18920	31
493	20241122	103400	184036910	18920	18920	18920	18920	58
494	20241122	103300	182939550	18870	18960	18960	18870	36
495	20241122	103200	182257180	18960	18960	18960	18960	30
496	20241122	103100	181688380	18920	18920	18920	18920	30
497	20241122	103000	181120780	18870	18960	18960	18870	47
498	20241122	102900	180231010	18960	18940	18960	18940	2530
499	20241122	102800	132282820	18940	18940	18940	18940	30
500	20241122	102700	131714620	18890	18940	18940	18890	44
501	20241122	102600	130881960	18940	18930	18940	18930	30
502	20241122	102500	130313870	18890	18890	18890	18890	16
503	20241122	102400	130011630	18840	18940	18940	18840	37
504	20241122	102300	129311550	18930	18930	18930	18930	30
505	20241122	102200	128743650	18880	18880	18880	18880	30
506	20241122	102100	128177250	18830	18880	18880	18830	66
507	20241122	102000	126931470	18830	18830	18830	18830	0
508	20241122	101900	126931470	18830	18900	18900	18830	83
509	20241122	101800	125366480	18850	18930	18940	18850	36
510	20241122	101700	124685200	18940	18920	18940	18920	30
511	20241122	101600	124117120	18920	18920	18920	18820	359
512	20241122	101500	117344410	18870	18930	18940	18870	36
513	20241122	101400	116663000	18940	18940	18940	18940	30
514	20241122	101300	116094800	18930	18930	18930	18930	30
515	20241122	101200	115526900	18880	18940	18940	18880	74
516	20241122	101100	114127980	18940	18940	18940	18940	30
517	20241122	101000	113559780	18930	18930	18930	18930	40
518	20241122	100900	112802580	18880	18940	18940	18880	36
519	20241122	100800	112121100	18940	18930	18940	18930	108
520	20241122	100700	110075600	18930	18930	18930	18930	30
521	20241122	100600	109507700	18880	18930	18930	18880	207
522	20241122	100500	105597990	18880	18930	18940	18880	348
523	20241122	100400	99013960	18940	18940	18940	18940	30
524	20241122	100300	98445760	18940	18940	18940	18940	30
525	20241122	100200	97877560	18940	18940	18940	18940	30
526	20241122	100100	97309360	18940	18940	18940	18940	30
527	20241122	100000	96741160	18940	18940	18940	18940	30
528	20241122	095900	96172960	18940	18940	18940	18940	30
529	20241122	095800	95604760	18940	18940	18940	18940	30
530	20241122	095700	95036560	18940	18940	18940	18940	30
531	20241122	095600	94468360	18930	18930	18930	18930	30
532	20241122	095500	93900460	18900	18940	18940	18900	31
533	20241122	095400	93313360	18940	18940	18940	18940	30
534	20241122	095300	92745160	18940	18940	18940	18940	30
535	20241122	095200	92176960	18950	18950	18950	18950	30
536	20241122	095100	91608460	18950	18940	18950	18940	30
537	20241122	095000	91040070	18940	18940	18940	18940	91
538	20241122	094900	89316530	18940	18940	18940	18940	30
539	20241122	094800	88748330	18940	18940	18940	18940	30
540	20241122	094700	88180130	18940	18940	18940	18940	30
541	20241122	094600	87611930	18930	18920	18930	18920	30
542	20241122	094500	87044040	18930	18920	18930	18920	30
543	20241122	094400	86476230	18920	18920	18920	18920	10
544	20241122	094300	86287030	18810	18810	18810	18810	0
545	20241122	094200	86287030	18810	18810	18810	18810	0
546	20241122	094100	86287030	18810	18850	18850	18810	60
547	20241122	094000	85156310	18800	18940	18950	18800	144
548	20241122	093900	82431670	18930	18890	18930	18890	371
549	20241122	093800	75415350	18890	18890	18890	18890	30
550	20241122	093700	74848650	18900	18900	18900	18900	30
551	20241122	093600	74281650	18900	18870	18900	18870	730
552	20241122	093500	60498760	18870	18870	18870	18870	30
553	20241122	093400	59932660	18870	18860	18870	18860	124
554	20241122	093300	57593050	18860	18840	18860	18840	31
555	20241122	093200	57008990	18790	18850	18850	18790	1518
556	20241122	093100	28466470	18850	18850	18850	18830	34
557	20241122	093000	27825630	18850	18850	18850	18850	31
558	20241122	092900	27241280	18820	18820	18820	18820	0
559	20241122	092800	27241280	18820	18820	18820	18820	5
560	20241122	092700	27147180	18830	18840	18840	18830	36
561	20241122	092600	26469280	18840	18840	18840	18840	8
562	20241122	092500	26318560	18840	18840	18840	18840	1
563	20241122	092400	26299720	18850	18850	18850	18850	0
564	20241122	092300	26299720	18850	18850	18850	18850	0
565	20241122	092200	26299720	18850	18850	18850	18850	8
566	20241122	092100	26148920	18860	18860	18860	18860	0
567	20241122	092000	26148920	18860	18860	18860	18860	58
568	20241122	091900	25055040	18860	18860	18860	18860	50
569	20241122	091800	24112040	18860	18860	18860	18860	0
570	20241122	091700	24112040	18860	18850	18860	18850	3
571	20241122	091600	24055480	18850	18850	18850	18850	10
572	20241122	091500	23866980	18850	18850	18850	18850	10
573	20241122	091400	23678480	18850	18850	18850	18850	0
574	20241122	091300	23678480	18850	18850	18850	18840	32
575	20241122	091200	23075480	18860	18880	18880	18860	59
576	20241122	091100	21962030	18790	18790	18790	18790	90
577	20241122	091000	20270930	18790	18790	18790	18790	8
578	20241122	090900	20120610	18800	18800	18800	18800	77
579	20241122	090800	18673010	18800	18800	18800	18800	8
580	20241122	090700	18522610	18640	18640	18640	18640	0
581	20241122	090600	18522610	18640	18640	18640	18640	7
582	20241122	090500	18392130	18620	18620	18620	18620	0
583	20241122	090400	18392130	18620	18770	18770	18620	178
584	20241122	090300	15065750	18800	18900	18900	18800	18
585	20241122	090200	14727250	18900	18900	18900	18900	1
586	20241122	090100	14708350	18900	18540	18900	18540	330
587	20241122	090000	8523830	18410	18410	18410	18410	463