KissMeData/389500/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212200	938337340	15680	15680	15680	15680	654
3	20241122	212100	938337340	15680	15680	15680	15680	0
4	20241122	212000	938337340	15680	15680	15680	15680	0
5	20241122	211900	938337340	15680	15680	15680	15680	0
6	20241122	211800	938337340	15680	15680	15680	15680	0
7	20241122	211700	938337340	15680	15680	15680	15680	0
8	20241122	211600	938337340	15680	15680	15680	15680	0
9	20241122	211500	938337340	15680	15680	15680	15680	0
10	20241122	211400	938337340	15680	15680	15680	15680	0
11	20241122	211300	938337340	15680	15680	15680	15680	0
12	20241122	211200	938337340	15680	15680	15680	15680	0
13	20241122	211100	938337340	15680	15680	15680	15680	0
14	20241122	211000	938337340	15680	15680	15680	15680	0
15	20241122	210900	938337340	15680	15680	15680	15680	0
16	20241122	210800	938337340	15680	15680	15680	15680	0
17	20241122	210700	938337340	15680	15680	15680	15680	0
18	20241122	210600	938337340	15680	15680	15680	15680	0
19	20241122	210500	938337340	15680	15680	15680	15680	0
20	20241122	210400	938337340	15680	15680	15680	15680	0
21	20241122	210300	938337340	15680	15680	15680	15680	0
22	20241122	210200	938337340	15680	15680	15680	15680	0
23	20241122	210100	938337340	15680	15680	15680	15680	0
24	20241122	210000	938337340	15680	15680	15680	15680	0
25	20241122	205900	938337340	15680	15680	15680	15680	0
26	20241122	205800	938337340	15680	15680	15680	15680	0
27	20241122	205700	938337340	15680	15680	15680	15680	0
28	20241122	205600	938337340	15680	15680	15680	15680	0
29	20241122	205500	938337340	15680	15680	15680	15680	0
30	20241122	205400	938337340	15680	15680	15680	15680	0
31	20241122	205300	938337340	15680	15680	15680	15680	0
32	20241122	205200	938337340	15680	15680	15680	15680	654
33	20241122	205100	938337340	15680	15680	15680	15680	0
34	20241122	205000	938337340	15680	15680	15680	15680	0
35	20241122	204900	938337340	15680	15680	15680	15680	0
36	20241122	204800	938337340	15680	15680	15680	15680	0
37	20241122	204700	938337340	15680	15680	15680	15680	0
38	20241122	204600	938337340	15680	15680	15680	15680	0
39	20241122	204500	938337340	15680	15680	15680	15680	0
40	20241122	204400	938337340	15680	15680	15680	15680	0
41	20241122	204300	938337340	15680	15680	15680	15680	0
42	20241122	204200	938337340	15680	15680	15680	15680	0
43	20241122	204100	938337340	15680	15680	15680	15680	0
44	20241122	204000	938337340	15680	15680	15680	15680	0
45	20241122	203900	938337340	15680	15680	15680	15680	0
46	20241122	203800	938337340	15680	15680	15680	15680	0
47	20241122	203700	938337340	15680	15680	15680	15680	0
48	20241122	203600	938337340	15680	15680	15680	15680	0
49	20241122	203500	938337340	15680	15680	15680	15680	0
50	20241122	203400	938337340	15680	15680	15680	15680	0
51	20241122	203300	938337340	15680	15680	15680	15680	0
52	20241122	203200	938337340	15680	15680	15680	15680	0
53	20241122	203100	938337340	15680	15680	15680	15680	0
54	20241122	203000	938337340	15680	15680	15680	15680	0
55	20241122	202900	938337340	15680	15680	15680	15680	0
56	20241122	202800	938337340	15680	15680	15680	15680	0
57	20241122	202700	938337340	15680	15680	15680	15680	0
58	20241122	202600	938337340	15680	15680	15680	15680	0
59	20241122	202500	938337340	15680	15680	15680	15680	0
60	20241122	202400	938337340	15680	15680	15680	15680	0
61	20241122	202300	938337340	15680	15680	15680	15680	0
62	20241122	202200	938337340	15680	15680	15680	15680	654
63	20241122	202100	938337340	15680	15680	15680	15680	0
64	20241122	202000	938337340	15680	15680	15680	15680	0
65	20241122	201900	938337340	15680	15680	15680	15680	0
66	20241122	201800	938337340	15680	15680	15680	15680	0
67	20241122	201700	938337340	15680	15680	15680	15680	0
68	20241122	201600	938337340	15680	15680	15680	15680	0
69	20241122	201500	938337340	15680	15680	15680	15680	0
70	20241122	201400	938337340	15680	15680	15680	15680	0
71	20241122	201300	938337340	15680	15680	15680	15680	0
72	20241122	201200	938337340	15680	15680	15680	15680	0
73	20241122	201100	938337340	15680	15680	15680	15680	0
74	20241122	201000	938337340	15680	15680	15680	15680	0
75	20241122	200900	938337340	15680	15680	15680	15680	0
76	20241122	200800	938337340	15680	15680	15680	15680	0
77	20241122	200700	938337340	15680	15680	15680	15680	0
78	20241122	200600	938337340	15680	15680	15680	15680	0
79	20241122	200500	938337340	15680	15680	15680	15680	0
80	20241122	200400	938337340	15680	15680	15680	15680	0
81	20241122	200300	938337340	15680	15680	15680	15680	0
82	20241122	200200	938337340	15680	15680	15680	15680	0
83	20241122	200100	938337340	15680	15680	15680	15680	0
84	20241122	200000	938337340	15680	15680	15680	15680	0
85	20241122	195900	938337340	15680	15680	15680	15680	0
86	20241122	195800	938337340	15680	15680	15680	15680	0
87	20241122	195700	938337340	15680	15680	15680	15680	0
88	20241122	195600	938337340	15680	15680	15680	15680	0
89	20241122	195500	938337340	15680	15680	15680	15680	0
90	20241122	195400	938337340	15680	15680	15680	15680	0
91	20241122	195300	938337340	15680	15680	15680	15680	0
92	20241122	195200	938337340	15680	15680	15680	15680	654
93	20241122	195100	938337340	15680	15680	15680	15680	0
94	20241122	195000	938337340	15680	15680	15680	15680	0
95	20241122	194900	938337340	15680	15680	15680	15680	0
96	20241122	194800	938337340	15680	15680	15680	15680	0
97	20241122	194700	938337340	15680	15680	15680	15680	0
98	20241122	194600	938337340	15680	15680	15680	15680	0
99	20241122	194500	938337340	15680	15680	15680	15680	0
100	20241122	194400	938337340	15680	15680	15680	15680	0
101	20241122	194300	938337340	15680	15680	15680	15680	0
102	20241122	194200	938337340	15680	15680	15680	15680	0
103	20241122	194100	938337340	15680	15680	15680	15680	0
104	20241122	194000	938337340	15680	15680	15680	15680	0
105	20241122	193900	938337340	15680	15680	15680	15680	0
106	20241122	193800	938337340	15680	15680	15680	15680	0
107	20241122	193700	938337340	15680	15680	15680	15680	0
108	20241122	193600	938337340	15680	15680	15680	15680	0
109	20241122	193500	938337340	15680	15680	15680	15680	0
110	20241122	193400	938337340	15680	15680	15680	15680	0
111	20241122	193300	938337340	15680	15680	15680	15680	0
112	20241122	193200	938337340	15680	15680	15680	15680	0
113	20241122	193100	938337340	15680	15680	15680	15680	0
114	20241122	193000	938337340	15680	15680	15680	15680	0
115	20241122	192900	938337340	15680	15680	15680	15680	0
116	20241122	192800	938337340	15680	15680	15680	15680	0
117	20241122	192700	938337340	15680	15680	15680	15680	0
118	20241122	192600	938337340	15680	15680	15680	15680	0
119	20241122	192500	938337340	15680	15680	15680	15680	0
120	20241122	192400	938337340	15680	15680	15680	15680	0
121	20241122	192300	938337340	15680	15680	15680	15680	0
122	20241122	192200	938337340	15680	15680	15680	15680	654
123	20241122	192100	938337340	15680	15680	15680	15680	0
124	20241122	192000	938337340	15680	15680	15680	15680	0
125	20241122	191900	938337340	15680	15680	15680	15680	0
126	20241122	191800	938337340	15680	15680	15680	15680	0
127	20241122	191700	938337340	15680	15680	15680	15680	0
128	20241122	191600	938337340	15680	15680	15680	15680	0
129	20241122	191500	938337340	15680	15680	15680	15680	0
130	20241122	191400	938337340	15680	15680	15680	15680	0
131	20241122	191300	938337340	15680	15680	15680	15680	0
132	20241122	191200	938337340	15680	15680	15680	15680	0
133	20241122	191100	938337340	15680	15680	15680	15680	0
134	20241122	191000	938337340	15680	15680	15680	15680	0
135	20241122	190900	938337340	15680	15680	15680	15680	0
136	20241122	190800	938337340	15680	15680	15680	15680	0
137	20241122	190700	938337340	15680	15680	15680	15680	0
138	20241122	190600	938337340	15680	15680	15680	15680	0
139	20241122	190500	938337340	15680	15680	15680	15680	0
140	20241122	190400	938337340	15680	15680	15680	15680	0
141	20241122	190300	938337340	15680	15680	15680	15680	0
142	20241122	190200	938337340	15680	15680	15680	15680	0
143	20241122	190100	938337340	15680	15680	15680	15680	0
144	20241122	190000	938337340	15680	15680	15680	15680	0
145	20241122	185900	938337340	15680	15680	15680	15680	0
146	20241122	185800	938337340	15680	15680	15680	15680	0
147	20241122	185700	938337340	15680	15680	15680	15680	0
148	20241122	185600	938337340	15680	15680	15680	15680	0
149	20241122	185500	938337340	15680	15680	15680	15680	0
150	20241122	185400	938337340	15680	15680	15680	15680	0
151	20241122	185300	938337340	15680	15680	15680	15680	0
152	20241122	185200	938337340	15680	15680	15680	15680	654
153	20241122	185100	938337340	15680	15680	15680	15680	0
154	20241122	185000	938337340	15680	15680	15680	15680	0
155	20241122	184900	938337340	15680	15680	15680	15680	0
156	20241122	184800	938337340	15680	15680	15680	15680	0
157	20241122	184700	938337340	15680	15680	15680	15680	0
158	20241122	184600	938337340	15680	15680	15680	15680	0
159	20241122	184500	938337340	15680	15680	15680	15680	0
160	20241122	184400	938337340	15680	15680	15680	15680	0
161	20241122	184300	938337340	15680	15680	15680	15680	0
162	20241122	184200	938337340	15680	15680	15680	15680	0
163	20241122	184100	938337340	15680	15680	15680	15680	0
164	20241122	184000	938337340	15680	15680	15680	15680	0
165	20241122	183900	938337340	15680	15680	15680	15680	0
166	20241122	183800	938337340	15680	15680	15680	15680	0
167	20241122	183700	938337340	15680	15680	15680	15680	0
168	20241122	183600	938337340	15680	15680	15680	15680	0
169	20241122	183500	938337340	15680	15680	15680	15680	0
170	20241122	183400	938337340	15680	15680	15680	15680	0
171	20241122	183300	938337340	15680	15680	15680	15680	0
172	20241122	183200	938337340	15680	15680	15680	15680	0
173	20241122	183100	938337340	15680	15680	15680	15680	0
174	20241122	183000	938337340	15680	15680	15680	15680	0
175	20241122	182900	938337340	15680	15680	15680	15680	0
176	20241122	182800	938337340	15680	15680	15680	15680	0
177	20241122	182700	938337340	15680	15680	15680	15680	0
178	20241122	182600	938337340	15680	15680	15680	15680	0
179	20241122	182500	938337340	15680	15680	15680	15680	0
180	20241122	182400	938337340	15680	15680	15680	15680	0
181	20241122	182300	938337340	15680	15680	15680	15680	0
182	20241122	182200	938337340	15680	15680	15680	15680	654
183	20241122	182100	938337340	15680	15680	15680	15680	0
184	20241122	182000	938337340	15680	15680	15680	15680	0
185	20241122	181900	938337340	15680	15680	15680	15680	0
186	20241122	181800	938337340	15680	15680	15680	15680	0
187	20241122	181700	938337340	15680	15680	15680	15680	0
188	20241122	181600	938337340	15680	15680	15680	15680	0
189	20241122	181500	938337340	15680	15680	15680	15680	0
190	20241122	181400	938337340	15680	15680	15680	15680	0
191	20241122	181300	938337340	15680	15680	15680	15680	0
192	20241122	181200	938337340	15680	15680	15680	15680	0
193	20241122	181100	938337340	15680	15680	15680	15680	0
194	20241122	181000	938337340	15680	15680	15680	15680	0
195	20241122	180900	938337340	15680	15680	15680	15680	0
196	20241122	180800	938337340	15680	15680	15680	15680	0
197	20241122	180700	938337340	15680	15680	15680	15680	0
198	20241122	180600	938337340	15680	15680	15680	15680	0
199	20241122	180500	938337340	15680	15680	15680	15680	0
200	20241122	180400	938337340	15680	15680	15680	15680	0
201	20241122	180300	938337340	15680	15680	15680	15680	0
202	20241122	180200	938337340	15680	15680	15680	15680	0
203	20241122	180100	938337340	15680	15680	15680	15680	0
204	20241122	180000	938337340	15680	15680	15680	15680	0
205	20241122	175900	938337340	15680	15680	15680	15680	0
206	20241122	175800	938337340	15680	15680	15680	15680	0
207	20241122	175700	938337340	15680	15680	15680	15680	0
208	20241122	175600	938337340	15680	15680	15680	15680	0
209	20241122	175500	938337340	15680	15680	15680	15680	0
210	20241122	175400	938337340	15680	15680	15680	15680	0
211	20241122	175300	938337340	15680	15680	15680	15680	0
212	20241122	175200	938337340	15680	15680	15680	15680	654
213	20241122	175100	938337340	15680	15680	15680	15680	0
214	20241122	175000	938337340	15680	15680	15680	15680	0
215	20241122	174900	938337340	15680	15680	15680	15680	0
216	20241122	174800	938337340	15680	15680	15680	15680	0
217	20241122	174700	938337340	15680	15680	15680	15680	0
218	20241122	174600	938337340	15680	15680	15680	15680	0
219	20241122	174500	938337340	15680	15680	15680	15680	0
220	20241122	174400	938337340	15680	15680	15680	15680	0
221	20241122	174300	938337340	15680	15680	15680	15680	0
222	20241122	174200	938337340	15680	15680	15680	15680	0
223	20241122	174100	938337340	15680	15680	15680	15680	0
224	20241122	174000	938337340	15680	15680	15680	15680	0
225	20241122	173900	938337340	15680	15680	15680	15680	0
226	20241122	173800	938337340	15680	15680	15680	15680	0
227	20241122	173700	938337340	15680	15680	15680	15680	0
228	20241122	173600	938337340	15680	15680	15680	15680	0
229	20241122	173500	938337340	15680	15680	15680	15680	0
230	20241122	173400	938337340	15680	15680	15680	15680	0
231	20241122	173300	938337340	15680	15680	15680	15680	0
232	20241122	173200	938337340	15680	15680	15680	15680	0
233	20241122	173100	938337340	15680	15680	15680	15680	0
234	20241122	173000	938337340	15680	15680	15680	15680	0
235	20241122	172900	938337340	15680	15680	15680	15680	0
236	20241122	172800	938337340	15680	15680	15680	15680	0
237	20241122	172700	938337340	15680	15680	15680	15680	0
238	20241122	172600	938337340	15680	15680	15680	15680	0
239	20241122	172500	938337340	15680	15680	15680	15680	0
240	20241122	172400	938337340	15680	15680	15680	15680	0
241	20241122	172300	938337340	15680	15680	15680	15680	0
242	20241122	172200	938337340	15680	15680	15680	15680	654
243	20241122	172100	938337340	15680	15680	15680	15680	0
244	20241122	172000	938337340	15680	15680	15680	15680	0
245	20241122	171900	938337340	15680	15680	15680	15680	0
246	20241122	171800	938337340	15680	15680	15680	15680	0
247	20241122	171700	938337340	15680	15680	15680	15680	0
248	20241122	171600	938337340	15680	15680	15680	15680	0
249	20241122	171500	938337340	15680	15680	15680	15680	0
250	20241122	171400	938337340	15680	15680	15680	15680	0
251	20241122	171300	938337340	15680	15680	15680	15680	0
252	20241122	171200	938337340	15680	15680	15680	15680	0
253	20241122	171100	938337340	15680	15680	15680	15680	0
254	20241122	171000	938337340	15680	15680	15680	15680	0
255	20241122	170900	938337340	15680	15680	15680	15680	0
256	20241122	170800	938337340	15680	15680	15680	15680	0
257	20241122	170700	938337340	15680	15680	15680	15680	0
258	20241122	170600	938337340	15680	15680	15680	15680	0
259	20241122	170500	938337340	15680	15680	15680	15680	0
260	20241122	170400	938337340	15680	15680	15680	15680	0
261	20241122	170300	938337340	15680	15680	15680	15680	0
262	20241122	170200	938337340	15680	15680	15680	15680	0
263	20241122	170100	938337340	15680	15680	15680	15680	0
264	20241122	170000	938337340	15680	15680	15680	15680	0
265	20241122	165900	938337340	15680	15680	15680	15680	0
266	20241122	165800	938337340	15680	15680	15680	15680	0
267	20241122	165700	938337340	15680	15680	15680	15680	0
268	20241122	165600	938337340	15680	15680	15680	15680	0
269	20241122	165500	938337340	15680	15680	15680	15680	0
270	20241122	165400	938337340	15680	15680	15680	15680	0
271	20241122	165300	938337340	15680	15680	15680	15680	0
272	20241122	165200	938337340	15680	15680	15680	15680	654
273	20241122	165100	938337340	15680	15680	15680	15680	0
274	20241122	165000	938337340	15680	15680	15680	15680	0
275	20241122	164900	938337340	15680	15680	15680	15680	0
276	20241122	164800	938337340	15680	15680	15680	15680	0
277	20241122	164700	938337340	15680	15680	15680	15680	0
278	20241122	164600	938337340	15680	15680	15680	15680	0
279	20241122	164500	938337340	15680	15680	15680	15680	0
280	20241122	164400	938337340	15680	15680	15680	15680	0
281	20241122	164300	938337340	15680	15680	15680	15680	0
282	20241122	164200	938337340	15680	15680	15680	15680	0
283	20241122	164100	938337340	15680	15680	15680	15680	0
284	20241122	164000	938337340	15680	15680	15680	15680	0
285	20241122	163900	938337340	15680	15680	15680	15680	0
286	20241122	163800	938337340	15680	15680	15680	15680	0
287	20241122	163700	938337340	15680	15680	15680	15680	0
288	20241122	163600	938337340	15680	15680	15680	15680	0
289	20241122	163500	938337340	15680	15680	15680	15680	0
290	20241122	163400	938337340	15680	15680	15680	15680	0
291	20241122	163300	938337340	15680	15680	15680	15680	0
292	20241122	163200	938337340	15680	15680	15680	15680	0
293	20241122	163100	938337340	15680	15680	15680	15680	0
294	20241122	163000	938337340	15680	15680	15680	15680	0
295	20241122	162900	938337340	15680	15680	15680	15680	0
296	20241122	162800	938337340	15680	15680	15680	15680	0
297	20241122	162700	938337340	15680	15680	15680	15680	0
298	20241122	162600	938337340	15680	15680	15680	15680	0
299	20241122	162500	938337340	15680	15680	15680	15680	0
300	20241122	162400	938337340	15680	15680	15680	15680	0
301	20241122	162300	938337340	15680	15680	15680	15680	0
302	20241122	162200	938337340	15680	15680	15680	15680	654
303	20241122	162100	938337340	15680	15680	15680	15680	0
304	20241122	162000	938337340	15680	15680	15680	15680	0
305	20241122	161900	938337340	15680	15680	15680	15680	0
306	20241122	161800	938337340	15680	15680	15680	15680	0
307	20241122	161700	938337340	15680	15680	15680	15680	0
308	20241122	161600	938337340	15680	15680	15680	15680	0
309	20241122	161500	938337340	15680	15680	15680	15680	0
310	20241122	161400	938337340	15680	15680	15680	15680	0
311	20241122	161300	938337340	15680	15680	15680	15680	0
312	20241122	161200	938337340	15680	15680	15680	15680	0
313	20241122	161100	938337340	15680	15680	15680	15680	0
314	20241122	161000	938337340	15680	15680	15680	15680	0
315	20241122	160900	938337340	15680	15680	15680	15680	0
316	20241122	160800	938337340	15680	15680	15680	15680	0
317	20241122	160700	938337340	15680	15680	15680	15680	0
318	20241122	160600	938337340	15680	15680	15680	15680	0
319	20241122	160500	938337340	15680	15680	15680	15680	0
320	20241122	160400	938337340	15680	15680	15680	15680	0
321	20241122	160300	938337340	15680	15680	15680	15680	0
322	20241122	160200	938337340	15680	15680	15680	15680	0
323	20241122	160100	938337340	15680	15680	15680	15680	0
324	20241122	160000	938337340	15680	15680	15680	15680	0
325	20241122	155900	938337340	15680	15680	15680	15680	0
326	20241122	155800	938337340	15680	15680	15680	15680	0
327	20241122	155700	938337340	15680	15680	15680	15680	0
328	20241122	155600	938337340	15680	15680	15680	15680	0
329	20241122	155500	938337340	15680	15680	15680	15680	0
330	20241122	155400	938337340	15680	15680	15680	15680	0
331	20241122	155300	938337340	15680	15680	15680	15680	0
332	20241122	155200	938337340	15680	15680	15680	15680	654
333	20241122	155100	938337340	15680	15680	15680	15680	0
334	20241122	155000	938337340	15680	15680	15680	15680	0
335	20241122	154900	938337340	15680	15680	15680	15680	0
336	20241122	154800	938337340	15680	15680	15680	15680	0
337	20241122	154700	938337340	15680	15680	15680	15680	0
338	20241122	154600	938337340	15680	15680	15680	15680	0
339	20241122	154500	938337340	15680	15680	15680	15680	0
340	20241122	154400	938337340	15680	15680	15680	15680	0
341	20241122	154300	938337340	15680	15680	15680	15680	0
342	20241122	154200	938337340	15680	15680	15680	15680	0
343	20241122	154100	938337340	15680	15680	15680	15680	0
344	20241122	154000	938337340	15680	15680	15680	15680	0
345	20241122	153900	938337340	15680	15680	15680	15680	0
346	20241122	153800	938337340	15680	15680	15680	15680	0
347	20241122	153700	938337340	15680	15680	15680	15680	0
348	20241122	153600	938337340	15680	15680	15680	15680	0
349	20241122	153500	938337340	15680	15680	15680	15680	0
350	20241122	153400	938337340	15680	15680	15680	15680	0
351	20241122	153300	938337340	15680	15680	15680	15680	0
352	20241122	153200	938337340	15680	15680	15680	15680	0
353	20241122	153100	938337340	15680	15680	15680	15680	0
354	20241122	153000	938337340	15680	15680	15680	15680	654
355	20241122	152900	928082620	15610	15610	15610	15610	0
356	20241122	152800	928082620	15610	15610	15610	15610	0
357	20241122	152700	928082620	15610	15610	15610	15610	0
358	20241122	152600	928082620	15610	15610	15610	15610	0
359	20241122	152500	928082620	15610	15610	15610	15610	0
360	20241122	152400	928082620	15610	15610	15610	15610	0
361	20241122	152300	928082620	15610	15610	15610	15610	0
362	20241122	152200	928082620	15610	15610	15610	15610	0
363	20241122	152100	928082620	15610	15610	15610	15610	0
364	20241122	152000	928082620	15610	15610	15610	15610	0
365	20241122	151900	928082620	15610	15610	15610	15610	2
366	20241122	151800	928051400	15610	15570	15610	15430	20
367	20241122	151700	927740020	15610	15620	15620	15610	203
368	20241122	151600	924569190	15570	15570	15570	15420	330
369	20241122	151500	919466320	15570	15550	15610	15550	298
370	20241122	151400	914825960	15560	15540	15560	15540	115
371	20241122	151300	913037280	15520	15520	15520	15520	35
372	20241122	151200	912494080	15500	15500	15500	15500	61
373	20241122	151100	911548580	15500	15500	15500	15500	0
374	20241122	151000	911548580	15500	15500	15500	15500	73
375	20241122	150900	910417080	15430	15430	15430	15430	11
376	20241122	150800	910247350	15540	15540	15540	15540	0
377	20241122	150700	910247350	15540	15500	15540	15500	50
378	20241122	150600	909470540	15420	15420	15420	15420	1
379	20241122	150500	909455120	15500	15500	15500	15500	0
380	20241122	150400	909455120	15500	15490	15500	15490	42
381	20241122	150300	908804220	15500	15500	15500	15500	8
382	20241122	150200	908680220	15540	15400	15540	15400	2
383	20241122	150100	908649280	15400	15400	15400	15400	103
384	20241122	150000	907063080	15400	15410	15410	15400	107
385	20241122	145900	905415070	15410	15430	15430	15400	36
386	20241122	145800	904860160	15450	15450	15450	15450	78
387	20241122	145700	903655060	15450	15530	15530	15450	1131
388	20241122	145600	886126800	15530	15530	15530	15530	0
389	20241122	145500	886126800	15530	15530	15530	15530	0
390	20241122	145400	886126800	15530	15530	15530	15530	0
391	20241122	145300	886126800	15530	15540	15540	15530	226
392	20241122	145200	882616130	15540	15540	15540	15540	24
393	20241122	145100	882243170	15540	15540	15540	15540	4
394	20241122	145000	882181010	15540	15550	15550	15540	325
395	20241122	144900	877127500	15570	15570	15570	15570	0
396	20241122	144800	877127500	15570	15570	15570	15570	0
397	20241122	144700	877127500	15570	15570	15570	15570	1
398	20241122	144600	877111930	15570	15570	15570	15570	0
399	20241122	144500	877111930	15570	15540	15570	15540	138
400	20241122	144400	874963300	15570	15570	15570	15570	1
401	20241122	144300	874947730	15570	15570	15570	15570	275
402	20241122	144200	870665980	15570	15560	15570	15560	680
403	20241122	144100	860079780	15560	15560	15560	15560	1
404	20241122	144000	860064220	15560	15560	15560	15560	0
405	20241122	143900	860064220	15560	15560	15560	15560	1
406	20241122	143800	860048660	15570	15570	15570	15570	0
407	20241122	143700	860048660	15570	15570	15570	15570	41
408	20241122	143600	859410290	15570	15570	15570	15570	372
409	20241122	143500	853618250	15570	15570	15570	15570	0
410	20241122	143400	853618250	15570	15570	15570	15570	20
411	20241122	143300	853306850	15570	15570	15570	15570	175
412	20241122	143200	850582100	15570	15570	15570	15570	3
413	20241122	143100	850535390	15570	15570	15570	15570	0
414	20241122	143000	850535390	15570	15670	15670	15570	5
415	20241122	142900	850457400	15670	15670	15670	15670	3
416	20241122	142800	850410390	15570	15570	15570	15570	0
417	20241122	142700	850410390	15570	15660	15660	15570	44
418	20241122	142600	849724880	15660	15660	15660	15660	13
419	20241122	142500	849521300	15660	15660	15660	15660	0
420	20241122	142400	849521300	15660	15660	15660	15660	55
421	20241122	142300	848660000	15660	15660	15660	15660	13
422	20241122	142200	848456420	15660	15660	15660	15660	10
423	20241122	142100	848299820	15570	15570	15570	15570	1
424	20241122	142000	848284250	15610	15610	15610	15610	2
425	20241122	141900	848253030	15590	15590	15590	15590	0
426	20241122	141800	848253030	15590	15590	15590	15590	0
427	20241122	141700	848253030	15590	15550	15590	15520	968
428	20241122	141600	833194870	15520	15540	15540	15520	397
429	20241122	141500	827027940	15550	15550	15550	15550	150
430	20241122	141400	824695440	15550	15550	15550	15550	0
431	20241122	141300	824695440	15550	15550	15550	15550	6
432	20241122	141200	824602140	15570	15570	15570	15570	189
433	20241122	141100	821659410	15590	15590	15590	15590	200
434	20241122	141000	818541410	15570	15570	15570	15570	2
435	20241122	140900	818510270	15590	15590	15590	15590	0
436	20241122	140800	818510270	15590	15590	15590	15590	0
437	20241122	140700	818510270	15590	15590	15590	15590	101
438	20241122	140600	816935680	15590	15590	15590	15550	14
439	20241122	140500	816717460	15560	15560	15560	15560	149
440	20241122	140400	814399020	15600	15600	15600	15600	0
441	20241122	140300	814399020	15600	15600	15600	15600	1
442	20241122	140200	814383420	15610	15610	15610	15610	8
443	20241122	140100	814258540	15560	15560	15560	15560	10
444	20241122	140000	814102940	15560	15570	15570	15560	49
445	20241122	135900	813340410	15580	15580	15580	15580	7
446	20241122	135800	813231350	15580	15570	15580	15570	8
447	20241122	135700	813106780	15570	15570	15570	15570	0
448	20241122	135600	813106780	15570	15570	15570	15570	0
449	20241122	135500	813106780	15570	15570	15570	15560	301
450	20241122	135400	808420220	15570	15570	15610	15570	79
451	20241122	135300	807190150	15570	15570	15570	15570	7
452	20241122	135200	807081160	15570	15570	15570	15570	0
453	20241122	135100	807081160	15570	15570	15570	15570	60
454	20241122	135000	806146960	15570	15600	15600	15560	80
455	20241122	134900	804901270	15610	15610	15610	15610	204
456	20241122	134800	801716830	15610	15610	15610	15610	0
457	20241122	134700	801716830	15610	15640	15640	15610	196
458	20241122	134600	798652850	15640	15640	15640	15640	0
459	20241122	134500	798652850	15640	15640	15640	15640	63
460	20241122	134400	797667530	15640	15640	15640	15640	89
461	20241122	134300	796275570	15650	15650	15650	15650	0
462	20241122	134200	796275570	15650	15660	15660	15650	22
463	20241122	134100	795931250	15740	15740	15740	15740	84
464	20241122	134000	794609090	15740	15700	15740	15700	21
465	20241122	133900	794278710	15700	15700	15700	15700	0
466	20241122	133800	794278710	15700	15700	15700	15700	0
467	20241122	133700	794278710	15700	15700	15700	15700	0
468	20241122	133600	794278710	15700	15640	15700	15640	47
469	20241122	133500	793541830	15660	15660	15660	15660	7
470	20241122	133400	793432210	15700	15700	15700	15700	0
471	20241122	133300	793432210	15700	15700	15700	15700	0
472	20241122	133200	793432210	15700	15700	15700	15700	0
473	20241122	133100	793432210	15700	15650	15700	15650	105
474	20241122	133000	791786890	15640	15650	15650	15640	4
475	20241122	132900	791724310	15640	15640	15640	15640	0
476	20241122	132800	791724310	15640	15620	15640	15620	9
477	20241122	132700	791583570	15640	15640	15640	15640	1
478	20241122	132600	791567930	15650	15620	15650	15620	3
479	20241122	132500	791521010	15650	15620	15650	15620	12
480	20241122	132400	791333510	15610	15610	15610	15610	4
481	20241122	132300	791271070	15610	15650	15650	15560	280
482	20241122	132200	786905170	15650	15700	15700	15650	493
483	20241122	132100	779178450	15720	15750	15750	15720	298
484	20241122	132000	774488910	15760	15770	15770	15760	137
485	20241122	131900	772329530	15780	15780	15780	15780	0
486	20241122	131800	772329530	15780	15800	15800	15780	200
487	20241122	131700	769171500	15800	15800	15800	15800	51
488	20241122	131600	768365700	15820	15820	15820	15820	5
489	20241122	131500	768286600	15820	15820	15820	15820	0
490	20241122	131400	768286600	15820	15800	15820	15800	11
491	20241122	131300	768112780	15800	15800	15800	15800	2
492	20241122	131200	768081180	15800	15800	15800	15800	39
493	20241122	131100	767464980	15800	15810	15810	15800	200
494	20241122	131000	764304770	15800	15800	15800	15800	10
495	20241122	130900	764146770	15800	15800	15800	15800	39
496	20241122	130800	763530570	15830	15830	15830	15830	1
497	20241122	130700	763514740	15830	15800	15830	15800	119
498	20241122	130600	761633970	15830	15820	15830	15810	69
499	20241122	130500	760542600	15830	15830	15830	15830	2
500	20241122	130400	760510940	15830	15830	15830	15830	21
501	20241122	130300	760178510	15830	15840	15840	15830	14
502	20241122	130200	759956780	15850	15860	15860	15850	26
503	20241122	130100	759544580	15850	15800	15850	15800	161
504	20241122	130000	756999080	15800	15800	15800	15800	450
505	20241122	125900	749889080	15800	15840	15840	15800	132
506	20241122	125800	747802020	15840	15840	15840	15840	199
507	20241122	125700	744649860	15840	15850	15850	15840	61
508	20241122	125600	743683410	15850	15870	15870	15850	374
509	20241122	125500	737748430	15900	15900	15900	15900	15
510	20241122	125400	737509930	15870	15900	15900	15870	206
511	20241122	125300	734240190	15900	15900	15900	15880	20
512	20241122	125200	733922410	15900	15890	15900	15890	150
513	20241122	125100	731538410	15900	15900	15900	15900	24
514	20241122	125000	731156810	15900	15900	15900	15900	482
515	20241122	124900	723493010	15900	15910	15910	15900	70
516	20241122	124800	722379990	15920	15920	15920	15920	7
517	20241122	124700	722268550	15920	15920	15920	15920	11
518	20241122	124600	722093430	15920	15910	15920	15910	9
519	20241122	124500	721950190	15930	15930	15930	15930	65
520	20241122	124400	720914740	15930	15930	15930	15930	73
521	20241122	124300	719751850	15930	15950	15950	15930	204
522	20241122	124200	716500450	15950	15950	15950	15940	63
523	20241122	124100	715496100	15950	15950	15950	15950	21
524	20241122	124000	715161150	15960	15960	15960	15960	483
525	20241122	123900	707452470	15960	15970	15970	15960	28
526	20241122	123800	707005550	15970	15970	15970	15960	77
527	20241122	123700	705776010	15980	16000	16000	15980	43
528	20241122	123600	705088590	16020	16010	16020	16000	31
529	20241122	123500	704592350	16020	16040	16050	16020	142
530	20241122	123400	702314950	15950	15960	15960	15950	5
531	20241122	123300	702235190	15940	16040	16050	15940	216
532	20241122	123200	698775820	16040	16010	16040	16010	168
533	20241122	123100	696084630	16000	15940	16000	15940	401
534	20241122	123000	689679780	15940	15970	15970	15940	6
535	20241122	122900	689584110	15940	15940	15940	15940	2
536	20241122	122800	689552230	15930	15930	15930	15930	0
537	20241122	122700	689552230	15930	15950	15950	15930	356
538	20241122	122600	683878340	15990	15990	15990	15990	0
539	20241122	122500	683878340	15990	15990	15990	15990	60
540	20241122	122400	682918940	15990	15970	15990	15970	123
541	20241122	122300	680953330	15970	15970	15980	15970	51
542	20241122	122200	680138830	15980	15980	15980	15980	2
543	20241122	122100	680106870	15990	15990	15990	15990	5
544	20241122	122000	680026920	15930	15950	15950	15930	310
545	20241122	121900	675086190	15990	15990	15990	15990	1
546	20241122	121800	675070200	16010	16010	16010	16010	0
547	20241122	121700	675070200	16010	15960	16010	15960	249
548	20241122	121600	671088710	16010	15950	16010	15930	241
549	20241122	121500	667245980	16010	15990	16010	15950	187
550	20241122	121400	664259950	16050	16050	16050	16050	21
551	20241122	121300	663922900	16080	16030	16080	16030	131
552	20241122	121200	661819200	16030	16020	16030	15940	391
553	20241122	121100	655568600	16080	16080	16080	16070	71
554	20241122	121000	654426940	16080	15920	16100	15920	2756
555	20241122	120900	610265800	15860	15860	15860	15860	0
556	20241122	120800	610265800	15860	15910	15920	15860	46
557	20241122	120700	609533940	15900	15830	15900	15780	1006
558	20241122	120600	593577270	15790	15790	15790	15770	172
559	20241122	120500	590863410	15840	15840	15840	15840	1
560	20241122	120400	590847570	15790	15790	15790	15790	0
561	20241122	120300	590847570	15790	15790	15790	15790	89
562	20241122	120200	589442260	15790	15790	15790	15790	0
563	20241122	120100	589442260	15790	15790	15790	15790	13
564	20241122	120000	589236990	15790	15790	15790	15790	13
565	20241122	115900	589031720	15780	15780	15780	15780	1
566	20241122	115800	589015940	15800	15800	15800	15800	0
567	20241122	115700	589015940	15800	15790	15800	15780	72
568	20241122	115600	587879310	15800	15810	15810	15800	830
569	20241122	115500	574757540	15820	15820	15820	15820	50
570	20241122	115400	573966540	15840	15840	15840	15840	49
571	20241122	115300	573190380	15840	15820	15840	15820	157
572	20241122	115200	570706280	15810	15810	15810	15810	7
573	20241122	115100	570595610	15820	15810	15820	15810	53
574	20241122	115000	569757180	15820	15810	15820	15810	116
575	20241122	114900	567922080	15810	15810	15810	15810	40
576	20241122	114800	567289680	15810	15800	15810	15800	253
577	20241122	114700	563290000	15800	15800	15800	15800	17
578	20241122	114600	563021400	15800	15800	15800	15800	0
579	20241122	114500	563021400	15800	15800	15800	15800	3
580	20241122	114400	562974000	15800	15770	15800	15770	133
581	20241122	114300	560875600	15790	15780	15790	15760	578
582	20241122	114200	551753740	15750	15750	15750	15750	0
583	20241122	114100	551753740	15750	15750	15750	15750	120
584	20241122	114000	549863740	15750	15750	15750	15750	3
585	20241122	113900	549816490	15750	15750	15750	15750	1
586	20241122	113800	549800740	15750	15750	15750	15750	80
587	20241122	113700	548540740	15730	15730	15730	15730	0
588	20241122	113600	548540740	15730	15710	15730	15710	341
589	20241122	113500	543180870	15700	15700	15700	15700	20
590	20241122	113400	542866870	15700	15700	15710	15700	110
591	20241122	113300	541139000	15700	15700	15700	15690	7
592	20241122	113200	541029110	15710	15710	15710	15710	81
593	20241122	113100	539756600	15710	15710	15710	15690	110
594	20241122	113000	538029900	15710	15710	15710	15700	92
595	20241122	112900	536584700	15710	15730	15730	15710	120
596	20241122	112800	534699440	15730	15730	15730	15730	14
597	20241122	112700	534479220	15730	15730	15730	15730	0
598	20241122	112600	534479220	15730	15780	15800	15730	223
599	20241122	112500	530959300	15810	15810	15810	15810	120
600	20241122	112400	529062100	15810	15780	15810	15770	60
601	20241122	112300	528113870	15780	15730	15780	15730	60
602	20241122	112200	527167790	15710	15710	15710	15710	0
603	20241122	112100	527167790	15710	15710	15710	15710	0
604	20241122	112000	527167790	15710	15710	15710	15710	1
605	20241122	111900	527152080	15710	15710	15710	15710	0
606	20241122	111800	527152080	15710	15710	15710	15710	0
607	20241122	111700	527152080	15710	15710	15710	15710	21
608	20241122	111600	526822170	15710	15710	15710	15710	0
609	20241122	111500	526822170	15710	15710	15710	15710	0
610	20241122	111400	526822170	15710	15710	15710	15710	11
611	20241122	111300	526649360	15710	15710	15710	15710	6
612	20241122	111200	526555100	15690	15690	15690	15690	0
613	20241122	111100	526555100	15690	15690	15690	15690	0
614	20241122	111000	526555100	15690	15690	15690	15690	26
615	20241122	110900	526147160	15690	15670	15690	15670	45
616	20241122	110800	525441190	15670	15690	15690	15670	16
617	20241122	110700	525190270	15690	15690	15690	15690	50
618	20241122	110600	524405770	15660	15660	15660	15660	0
619	20241122	110500	524405770	15660	15720	15720	15660	182
620	20241122	110400	521549680	15720	15720	15720	15720	158
621	20241122	110300	519065920	15720	15720	15720	15720	1
622	20241122	110200	519050200	15790	15790	15790	15790	3
623	20241122	110100	519002830	15800	15820	15820	15800	381
624	20241122	110000	512982430	15820	15820	15830	15820	510
625	20241122	105900	504913150	15800	15780	15800	15780	182
626	20241122	105800	502039420	15790	15790	15790	15790	0
627	20241122	105700	502039420	15790	15790	15790	15790	1
628	20241122	105600	502023630	15790	15790	15790	15790	0
629	20241122	105500	502023630	15790	15790	15790	15790	0
630	20241122	105400	502023630	15790	15810	15820	15780	285
631	20241122	105300	497522100	15790	15820	15830	15790	130
632	20241122	105200	495466450	15820	15770	15820	15770	887
633	20241122	105100	481451680	15770	15710	15770	15710	364
634	20241122	105000	475715860	15710	15680	15710	15650	148
635	20241122	104900	473398290	15670	15670	15670	15670	0
636	20241122	104800	473398290	15670	15670	15670	15670	0
637	20241122	104700	473398290	15670	15670	15670	15670	1
638	20241122	104600	473382620	15750	15680	15750	15680	320
639	20241122	104500	468348630	15680	15740	15740	15670	73
640	20241122	104400	467202610	15680	15740	15740	15680	255
641	20241122	104300	463202230	15740	15740	15740	15740	4
642	20241122	104200	463139270	15710	15700	15710	15680	104
643	20241122	104100	461507720	15700	15700	15700	15700	89
644	20241122	104000	460110420	15710	15720	15720	15710	176
645	20241122	103900	457345340	15720	15740	15750	15720	236
646	20241122	103800	453634770	15740	15760	15760	15740	2
647	20241122	103700	453603270	15770	15770	15770	15770	0
648	20241122	103600	453603270	15770	15770	15770	15770	1
649	20241122	103500	453587500	15770	15770	15770	15770	0
650	20241122	103400	453587500	15770	15760	15770	15760	21
651	20241122	103300	453256350	15730	15730	15730	15730	407
652	20241122	103200	446854240	15720	15720	15720	15720	200
653	20241122	103100	443710240	15730	15740	15740	15730	74
654	20241122	103000	442545700	15780	15780	15780	15780	82
655	20241122	102900	441251740	15770	15780	15780	15770	24
656	20241122	102800	440873050	15790	15800	15800	15790	12
657	20241122	102700	440683550	15800	15800	15800	15800	5
658	20241122	102600	440604550	15800	15790	15800	15700	141
659	20241122	102500	438377110	15780	15740	15800	15740	548
660	20241122	102400	429722640	15710	15680	15710	15680	5
661	20241122	102300	429644160	15670	15670	15670	15670	21
662	20241122	102200	429315090	15670	15670	15670	15670	1
663	20241122	102100	429299420	15670	15670	15680	15670	40
664	20241122	102000	428672420	15660	15660	15660	15660	50
665	20241122	101900	427889420	15650	15650	15650	15650	66
666	20241122	101800	426856520	15650	15650	15650	15650	0
667	20241122	101700	426856520	15650	15630	15660	15630	579
668	20241122	101600	417801070	15530	15530	15530	15530	0
669	20241122	101500	417801070	15530	15590	15620	15510	344
670	20241122	101400	412455510	15590	15590	15590	15590	19
671	20241122	101300	412159300	15590	15600	15600	15580	29
672	20241122	101200	411707260	15600	15600	15600	15600	8
673	20241122	101100	411582460	15600	15600	15600	15600	11
674	20241122	101000	411410860	15600	15600	15600	15600	0
675	20241122	100900	411410860	15600	15630	15630	15600	64
676	20241122	100800	410412250	15630	15630	15630	15630	147
677	20241122	100700	408114640	15620	15620	15620	15620	174
678	20241122	100600	405396760	15610	15600	15610	15600	93
679	20241122	100500	403945340	15600	15600	15600	15600	7
680	20241122	100400	403836140	15610	15510	15610	15510	46
681	20241122	100300	403120280	15500	15500	15510	15500	25
682	20241122	100200	402732730	15500	15540	15540	15500	498
683	20241122	100100	395001640	15540	15540	15550	15540	602
684	20241122	100000	385645550	15550	15560	15570	15550	348
685	20241122	095900	380231340	15560	15630	15630	15560	293
686	20241122	095800	375661250	15640	15640	15640	15640	0
687	20241122	095700	375661250	15640	15640	15640	15640	60
688	20241122	095600	374722850	15560	15600	15600	15560	164
689	20241122	095500	372167170	15640	15640	15640	15640	0
690	20241122	095400	372167170	15640	15640	15640	15640	10
691	20241122	095300	372010770	15640	15590	15640	15580	114
692	20241122	095200	370234120	15590	15590	15590	15590	10
693	20241122	095100	370078220	15640	15650	15650	15640	17
694	20241122	095000	369812220	15630	15590	15650	15590	150
695	20241122	094900	367473420	15590	15590	15590	15590	100
696	20241122	094800	365914420	15580	15580	15580	15580	160
697	20241122	094700	363421620	15550	15630	15660	15550	196
698	20241122	094600	360362000	15550	15650	15650	15540	221
699	20241122	094500	356921880	15650	15650	15650	15650	0
700	20241122	094400	356921880	15650	15650	15650	15650	1
701	20241122	094300	356906230	15640	15570	15640	15570	664
702	20241122	094200	346534820	15570	15570	15570	15570	94
703	20241122	094100	345071240	15570	15570	15570	15570	101
704	20241122	094000	343498670	15570	15570	15570	15570	110
705	20241122	093900	341785970	15570	15570	15570	15570	3
706	20241122	093800	341739260	15570	15510	15570	15510	13
707	20241122	093700	341537570	15520	15520	15560	15510	1643
708	20241122	093600	316038080	15500	15500	15500	15500	5
709	20241122	093500	315960580	15500	15510	15520	15500	383
710	20241122	093400	310022420	15520	15550	15550	15510	364
711	20241122	093300	304366650	15560	15570	15570	15560	221
712	20241122	093200	300927020	15570	15570	15570	15570	2
713	20241122	093100	300895880	15570	15580	15580	15570	516
714	20241122	093000	292858600	15580	15580	15610	15580	762
715	20241122	092900	280975280	15600	15600	15600	15600	9
716	20241122	092800	280834880	15590	15600	15600	15590	335
717	20241122	092700	275610960	15590	15580	15590	15580	10
718	20241122	092600	275455150	15610	15600	15610	15600	19
719	20241122	092500	275158660	15610	15610	15610	15560	74
720	20241122	092400	274004370	15610	15700	15700	15610	222
721	20241122	092300	270523820	15700	15700	15700	15700	138
722	20241122	092200	268357220	15700	15770	15770	15700	254
723	20241122	092100	264368410	15770	15800	15800	15770	364
724	20241122	092000	258624870	15800	15840	15880	15790	318
725	20241122	091900	253592630	15880	15860	15900	15860	655
726	20241122	091800	243187300	15820	15740	15850	15740	1241
727	20241122	091700	223559080	15750	15760	15760	15750	347
728	20241122	091600	218090420	15750	15660	15750	15520	1185
729	20241122	091500	199481830	15660	15620	15660	15620	181
730	20241122	091400	196653670	15600	15600	15600	15550	185
731	20241122	091300	193770200	15600	15660	15660	15600	211
732	20241122	091200	190471840	15660	15740	15740	15660	90
733	20241122	091100	189060590	15740	15600	15740	15550	307
734	20241122	091000	184243600	15650	15650	15650	15650	41
735	20241122	090900	183601950	15650	15590	15650	15590	296
736	20241122	090800	178969960	15640	15510	15640	15430	1157
737	20241122	090700	160981930	15650	15500	15650	15500	173
738	20241122	090600	158281830	15500	15820	15830	15500	1255
739	20241122	090500	138753570	15820	15700	15830	15640	464
740	20241122	090400	131440370	15780	15830	15840	15700	388
741	20241122	090300	125319330	15890	15730	15950	15700	1051
742	20241122	090200	108697430	15710	15880	16080	15710	2766
743	20241122	090100	64586780	15880	15380	15880	15380	2683
744	20241122	090000	22684830	15390	15000	15400	15000	1484