KissMeData/448710/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	213300	827400590	19130	19130	19130	19130	467
3	20241120	213200	827400590	19130	19130	19130	19130	0
4	20241120	213100	827400590	19130	19130	19130	19130	0
5	20241120	213000	827400590	19130	19130	19130	19130	0
6	20241120	212900	827400590	19130	19130	19130	19130	0
7	20241120	212800	827400590	19130	19130	19130	19130	0
8	20241120	212700	827400590	19130	19130	19130	19130	0
9	20241120	212600	827400590	19130	19130	19130	19130	0
10	20241120	212500	827400590	19130	19130	19130	19130	0
11	20241120	212400	827400590	19130	19130	19130	19130	0
12	20241120	212300	827400590	19130	19130	19130	19130	0
13	20241120	212200	827400590	19130	19130	19130	19130	0
14	20241120	212100	827400590	19130	19130	19130	19130	0
15	20241120	212000	827400590	19130	19130	19130	19130	0
16	20241120	211900	827400590	19130	19130	19130	19130	0
17	20241120	211800	827400590	19130	19130	19130	19130	0
18	20241120	211700	827400590	19130	19130	19130	19130	0
19	20241120	211600	827400590	19130	19130	19130	19130	0
20	20241120	211500	827400590	19130	19130	19130	19130	0
21	20241120	211400	827400590	19130	19130	19130	19130	0
22	20241120	211300	827400590	19130	19130	19130	19130	0
23	20241120	211200	827400590	19130	19130	19130	19130	0
24	20241120	211100	827400590	19130	19130	19130	19130	0
25	20241120	211000	827400590	19130	19130	19130	19130	0
26	20241120	210900	827400590	19130	19130	19130	19130	0
27	20241120	210800	827400590	19130	19130	19130	19130	0
28	20241120	210700	827400590	19130	19130	19130	19130	0
29	20241120	210600	827400590	19130	19130	19130	19130	0
30	20241120	210500	827400590	19130	19130	19130	19130	0
31	20241120	210400	827400590	19130	19130	19130	19130	0
32	20241120	210300	827400590	19130	19130	19130	19130	467
33	20241120	210200	827400590	19130	19130	19130	19130	0
34	20241120	210100	827400590	19130	19130	19130	19130	0
35	20241120	210000	827400590	19130	19130	19130	19130	0
36	20241120	205900	827400590	19130	19130	19130	19130	0
37	20241120	205800	827400590	19130	19130	19130	19130	0
38	20241120	205700	827400590	19130	19130	19130	19130	0
39	20241120	205600	827400590	19130	19130	19130	19130	0
40	20241120	205500	827400590	19130	19130	19130	19130	0
41	20241120	205400	827400590	19130	19130	19130	19130	0
42	20241120	205300	827400590	19130	19130	19130	19130	0
43	20241120	205200	827400590	19130	19130	19130	19130	0
44	20241120	205100	827400590	19130	19130	19130	19130	0
45	20241120	205000	827400590	19130	19130	19130	19130	0
46	20241120	204900	827400590	19130	19130	19130	19130	0
47	20241120	204800	827400590	19130	19130	19130	19130	0
48	20241120	204700	827400590	19130	19130	19130	19130	0
49	20241120	204600	827400590	19130	19130	19130	19130	0
50	20241120	204500	827400590	19130	19130	19130	19130	0
51	20241120	204400	827400590	19130	19130	19130	19130	0
52	20241120	204300	827400590	19130	19130	19130	19130	0
53	20241120	204200	827400590	19130	19130	19130	19130	0
54	20241120	204100	827400590	19130	19130	19130	19130	0
55	20241120	204000	827400590	19130	19130	19130	19130	0
56	20241120	203900	827400590	19130	19130	19130	19130	0
57	20241120	203800	827400590	19130	19130	19130	19130	0
58	20241120	203700	827400590	19130	19130	19130	19130	0
59	20241120	203600	827400590	19130	19130	19130	19130	0
60	20241120	203500	827400590	19130	19130	19130	19130	0
61	20241120	203400	827400590	19130	19130	19130	19130	0
62	20241120	203300	827400590	19130	19130	19130	19130	467
63	20241120	203200	827400590	19130	19130	19130	19130	0
64	20241120	203100	827400590	19130	19130	19130	19130	0
65	20241120	203000	827400590	19130	19130	19130	19130	0
66	20241120	202900	827400590	19130	19130	19130	19130	0
67	20241120	202800	827400590	19130	19130	19130	19130	0
68	20241120	202700	827400590	19130	19130	19130	19130	0
69	20241120	202600	827400590	19130	19130	19130	19130	0
70	20241120	202500	827400590	19130	19130	19130	19130	0
71	20241120	202400	827400590	19130	19130	19130	19130	0
72	20241120	202300	827400590	19130	19130	19130	19130	0
73	20241120	202200	827400590	19130	19130	19130	19130	0
74	20241120	202100	827400590	19130	19130	19130	19130	0
75	20241120	202000	827400590	19130	19130	19130	19130	0
76	20241120	201900	827400590	19130	19130	19130	19130	0
77	20241120	201800	827400590	19130	19130	19130	19130	0
78	20241120	201700	827400590	19130	19130	19130	19130	0
79	20241120	201600	827400590	19130	19130	19130	19130	0
80	20241120	201500	827400590	19130	19130	19130	19130	0
81	20241120	201400	827400590	19130	19130	19130	19130	0
82	20241120	201300	827400590	19130	19130	19130	19130	0
83	20241120	201200	827400590	19130	19130	19130	19130	0
84	20241120	201100	827400590	19130	19130	19130	19130	0
85	20241120	201000	827400590	19130	19130	19130	19130	0
86	20241120	200900	827400590	19130	19130	19130	19130	0
87	20241120	200800	827400590	19130	19130	19130	19130	0
88	20241120	200700	827400590	19130	19130	19130	19130	0
89	20241120	200600	827400590	19130	19130	19130	19130	0
90	20241120	200500	827400590	19130	19130	19130	19130	0
91	20241120	200400	827400590	19130	19130	19130	19130	0
92	20241120	200300	827400590	19130	19130	19130	19130	467
93	20241120	200200	827400590	19130	19130	19130	19130	0
94	20241120	200100	827400590	19130	19130	19130	19130	0
95	20241120	200000	827400590	19130	19130	19130	19130	0
96	20241120	195900	827400590	19130	19130	19130	19130	0
97	20241120	195800	827400590	19130	19130	19130	19130	0
98	20241120	195700	827400590	19130	19130	19130	19130	0
99	20241120	195600	827400590	19130	19130	19130	19130	0
100	20241120	195500	827400590	19130	19130	19130	19130	0
101	20241120	195400	827400590	19130	19130	19130	19130	0
102	20241120	195300	827400590	19130	19130	19130	19130	0
103	20241120	195200	827400590	19130	19130	19130	19130	0
104	20241120	195100	827400590	19130	19130	19130	19130	0
105	20241120	195000	827400590	19130	19130	19130	19130	0
106	20241120	194900	827400590	19130	19130	19130	19130	0
107	20241120	194800	827400590	19130	19130	19130	19130	0
108	20241120	194700	827400590	19130	19130	19130	19130	0
109	20241120	194600	827400590	19130	19130	19130	19130	0
110	20241120	194500	827400590	19130	19130	19130	19130	0
111	20241120	194400	827400590	19130	19130	19130	19130	0
112	20241120	194300	827400590	19130	19130	19130	19130	0
113	20241120	194200	827400590	19130	19130	19130	19130	0
114	20241120	194100	827400590	19130	19130	19130	19130	0
115	20241120	194000	827400590	19130	19130	19130	19130	0
116	20241120	193900	827400590	19130	19130	19130	19130	0
117	20241120	193800	827400590	19130	19130	19130	19130	0
118	20241120	193700	827400590	19130	19130	19130	19130	0
119	20241120	193600	827400590	19130	19130	19130	19130	0
120	20241120	193500	827400590	19130	19130	19130	19130	0
121	20241120	193400	827400590	19130	19130	19130	19130	0
122	20241120	193300	827400590	19130	19130	19130	19130	467
123	20241120	193200	827400590	19130	19130	19130	19130	0
124	20241120	193100	827400590	19130	19130	19130	19130	0
125	20241120	193000	827400590	19130	19130	19130	19130	0
126	20241120	192900	827400590	19130	19130	19130	19130	0
127	20241120	192800	827400590	19130	19130	19130	19130	0
128	20241120	192700	827400590	19130	19130	19130	19130	0
129	20241120	192600	827400590	19130	19130	19130	19130	0
130	20241120	192500	827400590	19130	19130	19130	19130	0
131	20241120	192400	827400590	19130	19130	19130	19130	0
132	20241120	192300	827400590	19130	19130	19130	19130	0
133	20241120	192200	827400590	19130	19130	19130	19130	0
134	20241120	192100	827400590	19130	19130	19130	19130	0
135	20241120	192000	827400590	19130	19130	19130	19130	0
136	20241120	191900	827400590	19130	19130	19130	19130	0
137	20241120	191800	827400590	19130	19130	19130	19130	0
138	20241120	191700	827400590	19130	19130	19130	19130	0
139	20241120	191600	827400590	19130	19130	19130	19130	0
140	20241120	191500	827400590	19130	19130	19130	19130	0
141	20241120	191400	827400590	19130	19130	19130	19130	0
142	20241120	191300	827400590	19130	19130	19130	19130	0
143	20241120	191200	827400590	19130	19130	19130	19130	0
144	20241120	191100	827400590	19130	19130	19130	19130	0
145	20241120	191000	827400590	19130	19130	19130	19130	0
146	20241120	190900	827400590	19130	19130	19130	19130	0
147	20241120	190800	827400590	19130	19130	19130	19130	0
148	20241120	190700	827400590	19130	19130	19130	19130	0
149	20241120	190600	827400590	19130	19130	19130	19130	0
150	20241120	190500	827400590	19130	19130	19130	19130	0
151	20241120	190400	827400590	19130	19130	19130	19130	0
152	20241120	190300	827400590	19130	19130	19130	19130	467
153	20241120	190200	827400590	19130	19130	19130	19130	0
154	20241120	190100	827400590	19130	19130	19130	19130	0
155	20241120	190000	827400590	19130	19130	19130	19130	0
156	20241120	185900	827400590	19130	19130	19130	19130	0
157	20241120	185800	827400590	19130	19130	19130	19130	0
158	20241120	185700	827400590	19130	19130	19130	19130	0
159	20241120	185600	827400590	19130	19130	19130	19130	0
160	20241120	185500	827400590	19130	19130	19130	19130	0
161	20241120	185400	827400590	19130	19130	19130	19130	0
162	20241120	185300	827400590	19130	19130	19130	19130	0
163	20241120	185200	827400590	19130	19130	19130	19130	0
164	20241120	185100	827400590	19130	19130	19130	19130	0
165	20241120	185000	827400590	19130	19130	19130	19130	0
166	20241120	184900	827400590	19130	19130	19130	19130	0
167	20241120	184800	827400590	19130	19130	19130	19130	0
168	20241120	184700	827400590	19130	19130	19130	19130	0
169	20241120	184600	827400590	19130	19130	19130	19130	0
170	20241120	184500	827400590	19130	19130	19130	19130	0
171	20241120	184400	827400590	19130	19130	19130	19130	0
172	20241120	184300	827400590	19130	19130	19130	19130	0
173	20241120	184200	827400590	19130	19130	19130	19130	0
174	20241120	184100	827400590	19130	19130	19130	19130	0
175	20241120	184000	827400590	19130	19130	19130	19130	0
176	20241120	183900	827400590	19130	19130	19130	19130	0
177	20241120	183800	827400590	19130	19130	19130	19130	0
178	20241120	183700	827400590	19130	19130	19130	19130	0
179	20241120	183600	827400590	19130	19130	19130	19130	0
180	20241120	183500	827400590	19130	19130	19130	19130	0
181	20241120	183400	827400590	19130	19130	19130	19130	0
182	20241120	183300	827400590	19130	19130	19130	19130	467
183	20241120	183200	827400590	19130	19130	19130	19130	0
184	20241120	183100	827400590	19130	19130	19130	19130	0
185	20241120	183000	827400590	19130	19130	19130	19130	0
186	20241120	182900	827400590	19130	19130	19130	19130	0
187	20241120	182800	827400590	19130	19130	19130	19130	0
188	20241120	182700	827400590	19130	19130	19130	19130	0
189	20241120	182600	827400590	19130	19130	19130	19130	0
190	20241120	182500	827400590	19130	19130	19130	19130	0
191	20241120	182400	827400590	19130	19130	19130	19130	0
192	20241120	182300	827400590	19130	19130	19130	19130	0
193	20241120	182200	827400590	19130	19130	19130	19130	0
194	20241120	182100	827400590	19130	19130	19130	19130	0
195	20241120	182000	827400590	19130	19130	19130	19130	0
196	20241120	181900	827400590	19130	19130	19130	19130	0
197	20241120	181800	827400590	19130	19130	19130	19130	0
198	20241120	181700	827400590	19130	19130	19130	19130	0
199	20241120	181600	827400590	19130	19130	19130	19130	0
200	20241120	181500	827400590	19130	19130	19130	19130	0
201	20241120	181400	827400590	19130	19130	19130	19130	0
202	20241120	181300	827400590	19130	19130	19130	19130	0
203	20241120	181200	827400590	19130	19130	19130	19130	0
204	20241120	181100	827400590	19130	19130	19130	19130	0
205	20241120	181000	827400590	19130	19130	19130	19130	0
206	20241120	180900	827400590	19130	19130	19130	19130	0
207	20241120	180800	827400590	19130	19130	19130	19130	0
208	20241120	180700	827400590	19130	19130	19130	19130	0
209	20241120	180600	827400590	19130	19130	19130	19130	0
210	20241120	180500	827400590	19130	19130	19130	19130	0
211	20241120	180400	827400590	19130	19130	19130	19130	0
212	20241120	180300	827400590	19130	19130	19130	19130	467
213	20241120	180200	827400590	19130	19130	19130	19130	0
214	20241120	180100	827400590	19130	19130	19130	19130	0
215	20241120	180000	827400590	19130	19130	19130	19130	0
216	20241120	175900	827400590	19130	19130	19130	19130	0
217	20241120	175800	827400590	19130	19130	19130	19130	0
218	20241120	175700	827400590	19130	19130	19130	19130	0
219	20241120	175600	827400590	19130	19130	19130	19130	0
220	20241120	175500	827400590	19130	19130	19130	19130	0
221	20241120	175400	827400590	19130	19130	19130	19130	0
222	20241120	175300	827400590	19130	19130	19130	19130	0
223	20241120	175200	827400590	19130	19130	19130	19130	0
224	20241120	175100	827400590	19130	19130	19130	19130	0
225	20241120	175000	827400590	19130	19130	19130	19130	0
226	20241120	174900	827400590	19130	19130	19130	19130	0
227	20241120	174800	827400590	19130	19130	19130	19130	0
228	20241120	174700	827400590	19130	19130	19130	19130	0
229	20241120	174600	827400590	19130	19130	19130	19130	0
230	20241120	174500	827400590	19130	19130	19130	19130	0
231	20241120	174400	827400590	19130	19130	19130	19130	0
232	20241120	174300	827400590	19130	19130	19130	19130	0
233	20241120	174200	827400590	19130	19130	19130	19130	0
234	20241120	174100	827400590	19130	19130	19130	19130	0
235	20241120	174000	827400590	19130	19130	19130	19130	0
236	20241120	173900	827400590	19130	19130	19130	19130	0
237	20241120	173800	827400590	19130	19130	19130	19130	0
238	20241120	173700	827400590	19130	19130	19130	19130	0
239	20241120	173600	827400590	19130	19130	19130	19130	0
240	20241120	173500	827400590	19130	19130	19130	19130	0
241	20241120	173400	827400590	19130	19130	19130	19130	0
242	20241120	173300	827400590	19130	19130	19130	19130	467
243	20241120	173200	827400590	19130	19130	19130	19130	0
244	20241120	173100	827400590	19130	19130	19130	19130	0
245	20241120	173000	827400590	19130	19130	19130	19130	0
246	20241120	172900	827400590	19130	19130	19130	19130	0
247	20241120	172800	827400590	19130	19130	19130	19130	0
248	20241120	172700	827400590	19130	19130	19130	19130	0
249	20241120	172600	827400590	19130	19130	19130	19130	0
250	20241120	172500	827400590	19130	19130	19130	19130	0
251	20241120	172400	827400590	19130	19130	19130	19130	0
252	20241120	172300	827400590	19130	19130	19130	19130	0
253	20241120	172200	827400590	19130	19130	19130	19130	0
254	20241120	172100	827400590	19130	19130	19130	19130	0
255	20241120	172000	827400590	19130	19130	19130	19130	0
256	20241120	171900	827400590	19130	19130	19130	19130	0
257	20241120	171800	827400590	19130	19130	19130	19130	0
258	20241120	171700	827400590	19130	19130	19130	19130	0
259	20241120	171600	827400590	19130	19130	19130	19130	0
260	20241120	171500	827400590	19130	19130	19130	19130	0
261	20241120	171400	827400590	19130	19130	19130	19130	0
262	20241120	171300	827400590	19130	19130	19130	19130	0
263	20241120	171200	827400590	19130	19130	19130	19130	0
264	20241120	171100	827400590	19130	19130	19130	19130	0
265	20241120	171000	827400590	19130	19130	19130	19130	0
266	20241120	170900	827400590	19130	19130	19130	19130	0
267	20241120	170800	827400590	19130	19130	19130	19130	0
268	20241120	170700	827400590	19130	19130	19130	19130	0
269	20241120	170600	827400590	19130	19130	19130	19130	0
270	20241120	170500	827400590	19130	19130	19130	19130	0
271	20241120	170400	827400590	19130	19130	19130	19130	0
272	20241120	170300	827400590	19130	19130	19130	19130	467
273	20241120	170200	827400590	19130	19130	19130	19130	0
274	20241120	170100	827400590	19130	19130	19130	19130	0
275	20241120	170000	827400590	19130	19130	19130	19130	0
276	20241120	165900	827400590	19130	19130	19130	19130	0
277	20241120	165800	827400590	19130	19130	19130	19130	0
278	20241120	165700	827400590	19130	19130	19130	19130	0
279	20241120	165600	827400590	19130	19130	19130	19130	0
280	20241120	165500	827400590	19130	19130	19130	19130	0
281	20241120	165400	827400590	19130	19130	19130	19130	0
282	20241120	165300	827400590	19130	19130	19130	19130	0
283	20241120	165200	827400590	19130	19130	19130	19130	0
284	20241120	165100	827400590	19130	19130	19130	19130	0
285	20241120	165000	827400590	19130	19130	19130	19130	0
286	20241120	164900	827400590	19130	19130	19130	19130	0
287	20241120	164800	827400590	19130	19130	19130	19130	0
288	20241120	164700	827400590	19130	19130	19130	19130	0
289	20241120	164600	827400590	19130	19130	19130	19130	0
290	20241120	164500	827400590	19130	19130	19130	19130	0
291	20241120	164400	827400590	19130	19130	19130	19130	0
292	20241120	164300	827400590	19130	19130	19130	19130	0
293	20241120	164200	827400590	19130	19130	19130	19130	0
294	20241120	164100	827400590	19130	19130	19130	19130	0
295	20241120	164000	827400590	19130	19130	19130	19130	0
296	20241120	163900	827400590	19130	19130	19130	19130	0
297	20241120	163800	827400590	19130	19130	19130	19130	0
298	20241120	163700	827400590	19130	19130	19130	19130	0
299	20241120	163600	827400590	19130	19130	19130	19130	0
300	20241120	163500	827400590	19130	19130	19130	19130	0
301	20241120	163400	827400590	19130	19130	19130	19130	0
302	20241120	163300	827400590	19130	19130	19130	19130	467
303	20241120	163200	827400590	19130	19130	19130	19130	0
304	20241120	163100	827400590	19130	19130	19130	19130	0
305	20241120	163000	827400590	19130	19130	19130	19130	0
306	20241120	162900	827400590	19130	19130	19130	19130	0
307	20241120	162800	827400590	19130	19130	19130	19130	0
308	20241120	162700	827400590	19130	19130	19130	19130	0
309	20241120	162600	827400590	19130	19130	19130	19130	0
310	20241120	162500	827400590	19130	19130	19130	19130	0
311	20241120	162400	827400590	19130	19130	19130	19130	0
312	20241120	162300	827400590	19130	19130	19130	19130	0
313	20241120	162200	827400590	19130	19130	19130	19130	0
314	20241120	162100	827400590	19130	19130	19130	19130	0
315	20241120	162000	827400590	19130	19130	19130	19130	0
316	20241120	161900	827400590	19130	19130	19130	19130	0
317	20241120	161800	827400590	19130	19130	19130	19130	0
318	20241120	161700	827400590	19130	19130	19130	19130	0
319	20241120	161600	827400590	19130	19130	19130	19130	0
320	20241120	161500	827400590	19130	19130	19130	19130	0
321	20241120	161400	827400590	19130	19130	19130	19130	0
322	20241120	161300	827400590	19130	19130	19130	19130	0
323	20241120	161200	827400590	19130	19130	19130	19130	0
324	20241120	161100	827400590	19130	19130	19130	19130	0
325	20241120	161000	827400590	19130	19130	19130	19130	0
326	20241120	160900	827400590	19130	19130	19130	19130	0
327	20241120	160800	827400590	19130	19130	19130	19130	0
328	20241120	160700	827400590	19130	19130	19130	19130	0
329	20241120	160600	827400590	19130	19130	19130	19130	0
330	20241120	160500	827400590	19130	19130	19130	19130	0
331	20241120	160400	827400590	19130	19130	19130	19130	0
332	20241120	160300	827400590	19130	19130	19130	19130	467
333	20241120	160200	827400590	19130	19130	19130	19130	0
334	20241120	160100	827400590	19130	19130	19130	19130	0
335	20241120	160000	827400590	19130	19130	19130	19130	0
336	20241120	155900	827400590	19130	19130	19130	19130	0
337	20241120	155800	827400590	19130	19130	19130	19130	0
338	20241120	155700	827400590	19130	19130	19130	19130	0
339	20241120	155600	827400590	19130	19130	19130	19130	0
340	20241120	155500	827400590	19130	19130	19130	19130	0
341	20241120	155400	827400590	19130	19130	19130	19130	0
342	20241120	155300	827400590	19130	19130	19130	19130	0
343	20241120	155200	827400590	19130	19130	19130	19130	0
344	20241120	155100	827400590	19130	19130	19130	19130	0
345	20241120	155000	827400590	19130	19130	19130	19130	0
346	20241120	154900	827400590	19130	19130	19130	19130	0
347	20241120	154800	827400590	19130	19130	19130	19130	0
348	20241120	154700	827400590	19130	19130	19130	19130	0
349	20241120	154600	827400590	19130	19130	19130	19130	0
350	20241120	154500	827400590	19130	19130	19130	19130	0
351	20241120	154400	827400590	19130	19130	19130	19130	0
352	20241120	154300	827400590	19130	19130	19130	19130	0
353	20241120	154200	827400590	19130	19130	19130	19130	0
354	20241120	154100	827400590	19130	19130	19130	19130	0
355	20241120	154000	827400590	19130	19130	19130	19130	0
356	20241120	153900	827400590	19130	19130	19130	19130	0
357	20241120	153800	827400590	19130	19130	19130	19130	0
358	20241120	153700	827400590	19130	19130	19130	19130	0
359	20241120	153600	827400590	19130	19130	19130	19130	0
360	20241120	153500	827400590	19130	19130	19130	19130	0
361	20241120	153400	827400590	19130	19130	19130	19130	0
362	20241120	153300	827400590	19130	19130	19130	19130	467
363	20241120	153200	827400590	19130	19130	19130	19130	0
364	20241120	153100	827400590	19130	19130	19130	19130	0
365	20241120	153000	827400590	19130	19130	19130	19130	467
366	20241120	152900	818466880	19060	19060	19060	19060	0
367	20241120	152800	818466880	19060	19060	19060	19060	0
368	20241120	152700	818466880	19060	19060	19060	19060	0
369	20241120	152600	818466880	19060	19060	19060	19060	0
370	20241120	152500	818466880	19060	19060	19060	19060	0
371	20241120	152400	818466880	19060	19060	19060	19060	0
372	20241120	152300	818466880	19060	19060	19060	19060	0
373	20241120	152200	818466880	19060	19060	19060	19060	0
374	20241120	152100	818466880	19060	19060	19060	19060	0
375	20241120	152000	818466880	19060	19060	19060	19060	0
376	20241120	151900	818466880	19060	19000	19060	18990	547
377	20241120	151800	808071080	19000	19020	19020	19000	290
378	20241120	151700	802560960	19060	19080	19080	19060	11
379	20241120	151600	802351280	19100	18970	19100	18970	500
380	20241120	151500	792818960	18980	18990	18990	18970	526
381	20241120	151400	782834470	19000	18980	19000	18980	418
382	20241120	151300	774896540	19000	19000	19000	19000	0
383	20241120	151200	774896540	19000	18980	19000	18980	2
384	20241120	151100	774858560	18970	18990	18990	18970	240
385	20241120	151000	770302290	18990	18990	19000	18980	216
386	20241120	150900	766201670	19000	18980	19000	18980	334
387	20241120	150800	759860450	18990	18990	19020	18980	455
388	20241120	150700	751222760	19020	18980	19020	18980	386
389	20241120	150600	743882840	18980	18980	18990	18980	22
390	20241120	150500	743465190	18980	18990	18990	18970	81
391	20241120	150400	741927760	19000	19010	19020	19000	143
392	20241120	150300	739208630	19010	18990	19010	18990	52
393	20241120	150200	738220610	18980	19030	19030	18980	215
394	20241120	150100	734131450	19020	18990	19020	18990	239
395	20241120	150000	729586020	18960	18960	18960	18960	5
396	20241120	145900	729491220	19000	19000	19000	19000	11
397	20241120	145800	729282220	19000	19000	19000	19000	6
398	20241120	145700	729168220	19000	18950	19000	18950	181
399	20241120	145600	725732200	18950	18960	18970	18950	20
400	20241120	145500	725352930	18960	18950	18960	18950	7
401	20241120	145400	725220220	18960	18960	18960	18950	44
402	20241120	145300	724386240	18960	18970	18970	18950	26
403	20241120	145200	723893180	18970	18980	18980	18970	16
404	20241120	145100	723589610	18980	19000	19000	18980	113
405	20241120	145000	721442830	19020	19020	19030	19020	66
406	20241120	144900	720187430	19020	19030	19030	19020	12
407	20241120	144800	719959090	19030	19030	19040	19030	18
408	20241120	144700	719616470	19040	19040	19040	19040	0
409	20241120	144600	719616470	19040	19040	19040	19040	0
410	20241120	144500	719616470	19040	19010	19040	19010	96
411	20241120	144400	717790840	19000	19000	19000	19000	21
412	20241120	144300	717391840	19000	19000	19010	19000	19
413	20241120	144200	717030800	19000	19020	19020	19000	329
414	20241120	144100	710776580	19010	19050	19050	19010	168
415	20241120	144000	707582030	19060	19020	19090	19020	25
416	20241120	143900	707105510	19030	19030	19030	19030	0
417	20241120	143800	707105510	19030	19020	19030	19020	53
418	20241120	143700	706097260	19010	19000	19010	19000	8
419	20241120	143600	705945190	19000	19000	19000	19000	56
420	20241120	143500	704881190	19000	19000	19000	19000	0
421	20241120	143400	704881190	19000	18960	19000	18960	255
422	20241120	143300	700041720	18960	18960	18960	18960	10
423	20241120	143200	699852120	18970	18970	18970	18970	35
424	20241120	143100	699188170	18970	18960	18970	18960	71
425	20241120	143000	697841320	18970	18960	18970	18960	25
426	20241120	142900	697367100	18890	18890	18890	18890	0
427	20241120	142800	697367100	18890	18890	18890	18890	0
428	20241120	142700	697367100	18890	18890	18890	18890	0
429	20241120	142600	697367100	18890	18890	18890	18890	50
430	20241120	142500	696422600	18890	18940	18940	18890	170
431	20241120	142400	693207710	18930	18930	18930	18930	47
432	20241120	142300	692318000	18920	18920	18920	18920	0
433	20241120	142200	692318000	18920	18930	18930	18920	14
434	20241120	142100	692053000	18920	18920	18920	18920	0
435	20241120	142000	692053000	18920	18920	18920	18920	0
436	20241120	141900	692053000	18920	18920	18920	18910	78
437	20241120	141800	690577440	18920	18930	18930	18920	151
438	20241120	141700	687720510	18930	18930	18930	18920	98
439	20241120	141600	685866020	18930	18930	18930	18920	11
440	20241120	141500	685657810	18920	18920	18920	18920	0
441	20241120	141400	685657810	18920	18940	18950	18920	51
442	20241120	141300	684692170	18920	18920	18920	18920	0
443	20241120	141200	684692170	18920	18950	18950	18900	18
444	20241120	141100	684351820	18880	18880	18880	18880	61
445	20241120	141000	683200140	18880	18940	18940	18870	829
446	20241120	140900	667528720	18960	18960	18960	18960	28
447	20241120	140800	666997840	18980	18980	18980	18980	89
448	20241120	140700	665308620	18980	18980	18980	18980	0
449	20241120	140600	665308620	18980	18980	18980	18980	0
450	20241120	140500	665308620	18980	18980	18980	18910	510
451	20241120	140400	655652740	19000	18990	19000	18990	256
452	20241120	140300	650790530	19030	19020	19030	19020	229
453	20241120	140200	646433320	18980	18980	18980	18980	73
454	20241120	140100	645047780	18980	18980	18980	18980	27
455	20241120	140000	644535320	18980	18970	18980	18970	3
456	20241120	135900	644478400	18980	18980	18980	18980	0
457	20241120	135800	644478400	18980	18920	18980	18920	2507
458	20241120	135700	597045670	18930	18930	18930	18930	196
459	20241120	135600	593335390	18930	18960	18960	18930	456
460	20241120	135500	584696630	18970	18960	18970	18960	19
461	20241120	135400	584336230	18960	18970	18970	18960	136
462	20241120	135300	581756430	18970	18970	18970	18960	22
463	20241120	135200	581339110	18970	18970	18970	18970	34
464	20241120	135100	580694130	18960	18980	18980	18960	274
465	20241120	135000	575497010	18980	18990	18990	18980	31
466	20241120	134900	574908490	19000	18990	19000	18990	2
467	20241120	134800	574870500	18990	18990	18990	18990	4
468	20241120	134700	574794540	18990	19010	19010	18990	21
469	20241120	134600	574395370	19010	19010	19010	19010	4
470	20241120	134500	574319330	19020	19020	19020	19020	0
471	20241120	134400	574319330	19020	19020	19020	19020	22
472	20241120	134300	573900890	19020	19020	19020	19020	1
473	20241120	134200	573881870	19010	19010	19020	19010	10
474	20241120	134100	573691740	19030	19030	19030	19030	18
475	20241120	134000	573349200	19030	19030	19030	19030	0
476	20241120	133900	573349200	19030	19030	19030	19030	10
477	20241120	133800	573158900	19030	19080	19080	19030	30
478	20241120	133700	572586990	19080	19080	19080	19080	8
479	20241120	133600	572434350	19070	19090	19090	19070	31
480	20241120	133500	571842590	19100	19100	19100	19100	6
481	20241120	133400	571727990	19060	19060	19060	19060	5
482	20241120	133300	571632690	19020	19020	19020	19020	0
483	20241120	133200	571632690	19020	19020	19020	19020	0
484	20241120	133100	571632690	19020	19020	19020	19020	0
485	20241120	133000	571632690	19020	19020	19020	19020	22
486	20241120	132900	571214250	19030	19030	19030	19030	0
487	20241120	132800	571214250	19030	19120	19120	19030	9
488	20241120	132700	571042540	19110	19100	19120	19100	26
489	20241120	132600	570545630	19000	19000	19000	19000	50
490	20241120	132500	569595630	19000	19040	19040	19000	79
491	20241120	132400	568094000	19020	19160	19160	19020	32
492	20241120	132300	567483040	19160	19160	19160	19160	0
493	20241120	132200	567483040	19160	19150	19160	19150	128
494	20241120	132100	565030580	19160	19050	19160	19050	30
495	20241120	132000	564457220	19030	19030	19030	19030	0
496	20241120	131900	564457220	19030	19030	19030	19030	0
497	20241120	131800	564457220	19030	19030	19030	19030	116
498	20241120	131700	562249740	19050	19100	19100	19050	67
499	20241120	131600	560973060	19120	19190	19190	19120	22
500	20241120	131500	560551870	19190	19140	19200	19140	14
501	20241120	131400	560283750	19100	19100	19100	19100	0
502	20241120	131300	560283750	19100	19100	19200	19100	806
503	20241120	131200	544814130	19100	19050	19100	19050	764
504	20241120	131100	530259630	19050	19050	19060	19050	80
505	20241120	131000	528735600	19050	19110	19110	19050	157
506	20241120	130900	525738310	19110	19110	19110	19110	8
507	20241120	130800	525585430	19090	19090	19090	19090	23
508	20241120	130700	525146360	19080	19070	19080	19070	8
509	20241120	130600	524993740	19070	19070	19070	19070	0
510	20241120	130500	524993740	19070	19070	19070	19070	23
511	20241120	130400	524555130	19070	19070	19080	19070	12
512	20241120	130300	524326210	19050	19050	19050	19050	0
513	20241120	130200	524326210	19050	19050	19050	19050	0
514	20241120	130100	524326210	19050	19070	19070	19050	25
515	20241120	130000	523849640	19050	19050	19050	19050	0
516	20241120	125900	523849640	19050	19050	19060	19050	80
517	20241120	125800	522325560	19060	19060	19060	19060	14
518	20241120	125700	522058720	19060	19050	19060	19050	25
519	20241120	125600	521582430	19050	19050	19050	19050	2
520	20241120	125500	521544330	19060	19060	19060	19060	5
521	20241120	125400	521449030	19060	19040	19060	19040	11
522	20241120	125300	521239570	19040	19030	19040	19030	18
523	20241120	125200	520896970	19050	19030	19050	19030	3
524	20241120	125100	520839840	19030	19030	19030	19030	0
525	20241120	125000	520839840	19030	19030	19030	19030	0
526	20241120	124900	520839840	19030	19040	19040	19030	64
527	20241120	124800	519621650	19060	19050	19060	19050	55
528	20241120	124700	518573360	19000	19000	19000	19000	0
529	20241120	124600	518573360	19000	18990	19000	18990	107
530	20241120	124500	516541140	18980	18980	18980	18980	0
531	20241120	124400	516541140	18980	18980	18980	18980	8
532	20241120	124300	516389300	18980	18980	18980	18980	6
533	20241120	124200	516275420	18980	18980	18980	18980	16
534	20241120	124100	515971740	18970	18970	18970	18970	115
535	20241120	124000	513790190	18970	18970	18970	18970	0
536	20241120	123900	513790190	18970	18970	18970	18970	3
537	20241120	123800	513733280	18960	18960	18970	18950	78
538	20241120	123700	512254480	18950	18950	18950	18950	0
539	20241120	123600	512254480	18950	18950	18960	18950	8
540	20241120	123500	512102830	18960	18950	18960	18950	8
541	20241120	123400	511951180	18950	18940	18950	18940	3
542	20241120	123300	511894340	18950	18950	18960	18950	51
543	20241120	123200	510927810	18950	18970	18970	18950	157
544	20241120	123100	507950990	18980	18980	18980	18980	49
545	20241120	123000	507020970	18990	18990	18990	18980	20
546	20241120	122900	506641190	18990	18990	18990	18990	0
547	20241120	122800	506641190	18990	18990	18990	18990	12
548	20241120	122700	506413310	18990	18980	18990	18980	79
549	20241120	122600	504913190	18980	18990	18990	18980	15
550	20241120	122500	504628450	18990	18990	18990	18990	7
551	20241120	122400	504495520	18950	18950	18950	18950	0
552	20241120	122300	504495520	18950	19030	19030	18950	880
553	20241120	122200	487774730	19020	19050	19050	19020	51
554	20241120	122100	486804340	19060	19070	19070	19060	15
555	20241120	122000	486518390	19070	19070	19070	19040	29
556	20241120	121900	485965500	19080	19080	19080	19080	1
557	20241120	121800	485946420	19070	19080	19080	19070	5
558	20241120	121700	485851040	19070	19070	19070	19070	405
559	20241120	121600	478127690	19080	19070	19080	19070	13
560	20241120	121500	477879670	19080	19080	19080	19080	2
561	20241120	121400	477841510	19010	19010	19010	19010	0
562	20241120	121300	477841510	19010	19020	19030	19010	46
563	20241120	121200	476966740	19010	19020	19020	19000	801
564	20241120	121100	461743860	19030	19050	19050	19030	16
565	20241120	121000	461439240	19060	19070	19070	19060	13
566	20241120	120900	461191340	19080	19100	19100	19080	18
567	20241120	120800	460847580	19100	19060	19100	19060	14
568	20241120	120700	460580570	19060	19030	19060	19030	8
569	20241120	120600	460428160	19030	19030	19030	19030	10
570	20241120	120500	460237860	19030	19030	19030	19030	20
571	20241120	120400	459857260	19030	19100	19100	19030	492
572	20241120	120300	450480810	19110	19110	19110	19110	1
573	20241120	120200	450461700	19100	19100	19100	19100	2
574	20241120	120100	450423500	19100	19110	19110	19080	103
575	20241120	120000	448456780	19120	19140	19140	19120	142
576	20241120	115900	445741320	19140	19140	19140	19140	0
577	20241120	115800	445741320	19140	19140	19140	19140	16
578	20241120	115700	445435080	19130	19160	19160	19130	121
579	20241120	115600	443117600	19160	19160	19160	19160	0
580	20241120	115500	443117600	19160	19160	19160	19160	10
581	20241120	115400	442926000	19140	19140	19140	19140	0
582	20241120	115300	442926000	19140	19160	19160	19140	13
583	20241120	115200	442676980	19180	19180	19180	19180	0
584	20241120	115100	442676980	19180	19180	19180	19180	0
585	20241120	115000	442676980	19180	19210	19210	19180	73
586	20241120	114900	441275740	19220	19220	19220	19220	5
587	20241120	114800	441179640	19210	19210	19210	19210	26
588	20241120	114700	440680180	19220	19230	19230	19220	9
589	20241120	114600	440507180	19230	19250	19250	19230	17
590	20241120	114500	440180250	19220	19220	19220	19220	0
591	20241120	114400	440180250	19220	19220	19220	19220	2
592	20241120	114300	440141810	19250	19230	19250	19230	31
593	20241120	114200	439545280	19220	19220	19220	19220	5
594	20241120	114100	439449180	19210	19250	19250	19210	4
595	20241120	114000	439372260	19230	19230	19230	19230	0
596	20241120	113900	439372260	19230	19230	19230	19230	11
597	20241120	113800	439160730	19220	19210	19220	19210	15
598	20241120	113700	438872450	19250	19250	19250	19250	121
599	20241120	113600	436543200	19200	19200	19200	19200	0
600	20241120	113500	436543200	19200	19210	19210	19200	43
601	20241120	113400	435717560	19220	19240	19240	19220	217
602	20241120	113300	431546540	19220	19220	19220	19220	0
603	20241120	113200	431546540	19220	19220	19220	19220	1
604	20241120	113100	431527320	19220	19230	19230	19220	233
605	20241120	113000	427048800	19210	19210	19210	19210	4
606	20241120	112900	426971960	19250	19250	19250	19250	0
607	20241120	112800	426971960	19250	19250	19250	19250	6
608	20241120	112700	426856460	19250	19250	19250	19250	16
609	20241120	112600	426548460	19250	19240	19250	19240	10
610	20241120	112500	426355970	19230	19230	19230	19230	63
611	20241120	112400	425144480	19210	19210	19210	19210	0
612	20241120	112300	425144480	19210	19230	19230	19200	40
613	20241120	112200	424375670	19250	19250	19250	19250	0
614	20241120	112100	424375670	19250	19250	19250	19250	0
615	20241120	112000	424375670	19250	19250	19250	19250	0
616	20241120	111900	424375670	19250	19240	19250	19240	200
617	20241120	111800	420525790	19240	19240	19240	19200	157
618	20241120	111700	417509440	19230	19230	19230	19230	169
619	20241120	111600	414259570	19230	19230	19230	19230	32
620	20241120	111500	413644210	19230	19230	19230	19230	7
621	20241120	111400	413509600	19230	19230	19230	19230	31
622	20241120	111300	412913470	19220	19220	19220	19220	62
623	20241120	111200	411721830	19230	19230	19230	19230	12
624	20241120	111100	411491070	19230	19230	19230	19230	8
625	20241120	111000	411337230	19240	19220	19240	19220	37
626	20241120	110900	410625490	19220	19220	19220	19220	0
627	20241120	110800	410625490	19220	19220	19220	19220	34
628	20241120	110700	409972010	19220	19230	19230	19220	115
629	20241120	110600	407760980	19230	19230	19230	19230	5
630	20241120	110500	407664830	19240	19250	19250	19240	32
631	20241120	110400	407048950	19250	19250	19250	19250	78
632	20241120	110300	405547450	19240	19240	19240	19240	7
633	20241120	110200	405412770	19230	19230	19230	19230	0
634	20241120	110100	405412770	19230	19230	19250	19230	82
635	20241120	110000	403835530	19230	19160	19230	19160	307
636	20241120	105900	397949950	19130	19130	19130	19130	0
637	20241120	105800	397949950	19130	19180	19180	19120	220
638	20241120	105700	393739150	19120	19120	19120	19120	0
639	20241120	105600	393739150	19120	19210	19210	19120	100
640	20241120	105500	391824170	19220	19220	19220	19220	28
641	20241120	105400	391286010	19220	19220	19220	19220	53
642	20241120	105300	390267350	19210	19210	19210	19210	158
643	20241120	105200	387232170	19210	19210	19210	19210	0
644	20241120	105100	387232170	19210	19200	19210	19200	43
645	20241120	105000	386406170	19210	19210	19210	19210	1
646	20241120	104900	386386960	19220	19220	19220	19220	0
647	20241120	104800	386386960	19220	19220	19220	19120	411
648	20241120	104700	378521320	19230	19230	19230	19230	59
649	20241120	104600	377386750	19220	19220	19220	19220	10
650	20241120	104500	377194550	19220	19220	19220	19220	2
651	20241120	104400	377156110	19230	19240	19240	19230	61
652	20241120	104300	375982740	19250	19250	19250	19250	28
653	20241120	104200	375443740	19250	19250	19250	19250	0
654	20241120	104100	375443740	19250	19250	19250	19250	0
655	20241120	104000	375443740	19250	19250	19250	19250	24
656	20241120	103900	374981740	19250	19260	19260	19250	38
657	20241120	103800	374249960	19300	19260	19300	19260	114
658	20241120	103700	372053240	19300	19300	19300	19300	18
659	20241120	103600	371705840	19250	19250	19250	19250	70
660	20241120	103500	370358340	19250	19240	19250	19230	156
661	20241120	103400	367356110	19250	19250	19250	19250	33
662	20241120	103300	366720860	19250	19250	19250	19250	149
663	20241120	103200	363852610	19250	19240	19250	19240	22
664	20241120	103100	363429310	19220	19220	19220	19220	3
665	20241120	103000	363371650	19210	19200	19210	19200	168
666	20241120	102900	360144820	19210	19210	19210	19210	1
667	20241120	102800	360125610	19210	19210	19210	19210	65
668	20241120	102700	358876960	19150	19150	19150	19150	0
669	20241120	102600	358876960	19150	19170	19170	19150	53
670	20241120	102500	357861640	19150	19160	19160	19150	45
671	20241120	102400	356999630	19150	19150	19150	19150	0
672	20241120	102300	356999630	19150	19150	19150	19150	2
673	20241120	102200	356961330	19150	19170	19170	19150	210
674	20241120	102100	352939250	19150	19150	19150	19150	41
675	20241120	102000	352154100	19150	19160	19160	19150	119
676	20241120	101900	349874980	19150	19150	19150	19150	4
677	20241120	101800	349798380	19130	19160	19160	19130	27
678	20241120	101700	349281310	19170	19150	19170	19150	16
679	20241120	101600	348974630	19150	19170	19170	19150	63
680	20241120	101500	347767460	19170	19180	19180	19170	77
681	20241120	101400	346291090	19180	19210	19210	19180	41
682	20241120	101300	345503680	19230	19230	19230	19230	0
683	20241120	101200	345503680	19230	19200	19230	19200	44
684	20241120	101100	344658490	19200	19210	19210	19190	126
685	20241120	101000	342239300	19220	19240	19240	19220	30
686	20241120	100900	341662400	19240	19260	19260	19240	107
687	20241120	100800	339602610	19250	19260	19260	19250	19
688	20241120	100700	339236760	19250	19250	19250	19250	2
689	20241120	100600	339198260	19250	19250	19250	19250	0
690	20241120	100500	339198260	19250	19260	19260	19250	59
691	20241120	100400	338062250	19280	19280	19280	19280	30
692	20241120	100300	337483850	19280	19280	19280	19280	32
693	20241120	100200	336866890	19280	19280	19280	19280	61
694	20241120	100100	335690810	19280	19280	19280	19280	71
695	20241120	100000	334321930	19280	19280	19280	19280	1
696	20241120	095900	334302650	19220	19220	19220	19220	17
697	20241120	095800	333975910	19210	19280	19280	19210	27
698	20241120	095700	333456420	19220	19260	19290	19220	275
699	20241120	095600	328161230	19260	19260	19260	19260	0
700	20241120	095500	328161230	19260	19260	19270	19260	69
701	20241120	095400	326831970	19160	19160	19170	19160	172
702	20241120	095300	323536200	19160	19170	19170	19160	385
703	20241120	095200	316158090	19170	19230	19230	19170	179
704	20241120	095100	312721850	19230	19230	19230	19230	0
705	20241120	095000	312721850	19230	19230	19240	19230	105
706	20241120	094900	310702650	19240	19250	19250	19240	124
707	20241120	094800	308315980	19250	19250	19250	19250	40
708	20241120	094700	307545980	19210	19210	19210	19210	0
709	20241120	094600	307545980	19210	19220	19220	19210	45
710	20241120	094500	306681480	19360	19360	19360	19170	284
711	20241120	094400	301222550	19360	19230	19360	19230	1599
712	20241120	094300	270321730	19250	19250	19250	19250	2
713	20241120	094200	270283230	19270	19270	19270	19270	4
714	20241120	094100	270206150	19270	19300	19330	19270	107
715	20241120	094000	268141470	19340	19300	19340	19290	35
716	20241120	093900	267465550	19290	19360	19360	19290	35
717	20241120	093800	266788160	19350	19360	19360	19350	22
718	20241120	093700	266362260	19360	19260	19370	19260	2274
719	20241120	093600	222509330	19270	19270	19270	19270	10
720	20241120	093500	222316630	19270	19220	19270	19190	538
721	20241120	093400	211974110	19220	19290	19290	19220	271
722	20241120	093300	206759490	19290	19350	19350	19280	381
723	20241120	093200	199398940	19350	19400	19400	19350	72
724	20241120	093100	198005210	19400	19420	19420	19400	220
725	20241120	093000	193737070	19420	19420	19470	19420	285
726	20241120	092900	188195630	19400	19400	19400	19400	0
727	20241120	092800	188195630	19400	19350	19400	19330	195
728	20241120	092700	184419560	19330	19290	19330	19290	135
729	20241120	092600	181813380	19280	19280	19290	19280	354
730	20241120	092500	174988000	19280	19280	19280	19280	332
731	20241120	092400	168587040	19280	19280	19310	19280	268
732	20241120	092300	163417470	19280	19280	19280	19280	16
733	20241120	092200	163108990	19260	19250	19260	19240	191
734	20241120	092100	159432420	19250	19240	19250	19240	46
735	20241120	092000	158547090	19220	19220	19220	19220	0
736	20241120	091900	158547090	19220	19230	19310	19200	485
737	20241120	091800	149228830	19320	19320	19330	19220	465
738	20241120	091700	140256200	19250	19320	19320	19250	449
739	20241120	091600	131602790	19330	19360	19360	19330	351
740	20241120	091500	124812100	19350	19400	19400	19350	560
741	20241120	091400	113964640	19500	19450	19500	19450	170
742	20241120	091300	110652490	19470	19530	19540	19470	179
743	20241120	091200	107165640	19520	19520	19560	19520	422
744	20241120	091100	98920920	19540	19390	19570	19390	2167
745	20241120	091000	56697640	19390	19330	19390	19330	568
746	20241120	090900	45706540	19340	19310	19340	19270	345
747	20241120	090800	39039580	19290	19250	19320	19250	215
748	20241120	090700	34893350	19250	19240	19250	19240	87
749	20241120	090600	33219450	19260	19280	19300	19260	5
750	20241120	090500	33123040	19200	19160	19200	19100	771
751	20241120	090400	18347530	19160	19150	19160	19150	180
752	20241120	090300	14898750	19160	19130	19160	19130	22
753	20241120	090200	14477580	19050	19050	19050	19050	0
754	20241120	090100	14477580	19050	19050	19050	19050	0
755	20241120	090000	14477580	19050	19050	19050	19040	757