KissMeData/005500/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184600	871594690	19140	19140	19140	19140	318
3	20241125	184500	871594690	19140	19140	19140	19140	0
4	20241125	184400	871594690	19140	19140	19140	19140	0
5	20241125	184300	871594690	19140	19140	19140	19140	0
6	20241125	184200	871594690	19140	19140	19140	19140	0
7	20241125	184100	871594690	19140	19140	19140	19140	0
8	20241125	184000	871594690	19140	19140	19140	19140	0
9	20241125	183900	871594690	19140	19140	19140	19140	0
10	20241125	183800	871594690	19140	19140	19140	19140	0
11	20241125	183700	871594690	19140	19140	19140	19140	0
12	20241125	183600	871594690	19140	19140	19140	19140	0
13	20241125	183500	871594690	19140	19140	19140	19140	0
14	20241125	183400	871594690	19140	19140	19140	19140	0
15	20241125	183300	871594690	19140	19140	19140	19140	0
16	20241125	183200	871594690	19140	19140	19140	19140	0
17	20241125	183100	871594690	19140	19140	19140	19140	0
18	20241125	183000	871594690	19140	19140	19140	19140	0
19	20241125	182900	871594690	19140	19140	19140	19140	0
20	20241125	182800	871594690	19140	19140	19140	19140	0
21	20241125	182700	871594690	19140	19140	19140	19140	0
22	20241125	182600	871594690	19140	19140	19140	19140	0
23	20241125	182500	871594690	19140	19140	19140	19140	0
24	20241125	182400	871594690	19140	19140	19140	19140	0
25	20241125	182300	871594690	19140	19140	19140	19140	0
26	20241125	182200	871594690	19140	19140	19140	19140	0
27	20241125	182100	871594690	19140	19140	19140	19140	0
28	20241125	182000	871594690	19140	19140	19140	19140	0
29	20241125	181900	871594690	19140	19140	19140	19140	0
30	20241125	181800	871594690	19140	19140	19140	19140	0
31	20241125	181700	871594690	19140	19140	19140	19140	0
32	20241125	181600	871594690	19140	19140	19140	19140	318
33	20241125	181500	871594690	19140	19140	19140	19140	0
34	20241125	181400	871594690	19140	19140	19140	19140	0
35	20241125	181300	871594690	19140	19140	19140	19140	0
36	20241125	181200	871594690	19140	19140	19140	19140	0
37	20241125	181100	871594690	19140	19140	19140	19140	0
38	20241125	181000	871594690	19140	19140	19140	19140	0
39	20241125	180900	871594690	19140	19140	19140	19140	0
40	20241125	180800	871594690	19140	19140	19140	19140	0
41	20241125	180700	871594690	19140	19140	19140	19140	0
42	20241125	180600	871594690	19140	19140	19140	19140	0
43	20241125	180500	871594690	19140	19140	19140	19140	0
44	20241125	180400	871594690	19140	19140	19140	19140	0
45	20241125	180300	871594690	19140	19140	19140	19140	0
46	20241125	180200	871594690	19140	19140	19140	19140	0
47	20241125	180100	871594690	19140	19140	19140	19140	0
48	20241125	180000	871594690	19140	19140	19140	19140	0
49	20241125	175900	871594690	19140	19140	19140	19140	0
50	20241125	175800	871594690	19140	19140	19140	19140	0
51	20241125	175700	871594690	19140	19140	19140	19140	0
52	20241125	175600	871594690	19140	19140	19140	19140	0
53	20241125	175500	871594690	19140	19140	19140	19140	0
54	20241125	175400	871594690	19140	19140	19140	19140	0
55	20241125	175300	871594690	19140	19140	19140	19140	0
56	20241125	175200	871594690	19140	19140	19140	19140	0
57	20241125	175100	871594690	19140	19140	19140	19140	0
58	20241125	175000	871594690	19140	19140	19140	19140	0
59	20241125	174900	871594690	19140	19140	19140	19140	0
60	20241125	174800	871594690	19140	19140	19140	19140	0
61	20241125	174700	871594690	19140	19140	19140	19140	0
62	20241125	174600	871594690	19140	19140	19140	19140	318
63	20241125	174500	871594690	19140	19140	19140	19140	0
64	20241125	174400	871594690	19140	19140	19140	19140	0
65	20241125	174300	871594690	19140	19140	19140	19140	0
66	20241125	174200	871594690	19140	19140	19140	19140	0
67	20241125	174100	871594690	19140	19140	19140	19140	0
68	20241125	174000	871594690	19140	19140	19140	19140	0
69	20241125	173900	871594690	19140	19140	19140	19140	0
70	20241125	173800	871594690	19140	19140	19140	19140	0
71	20241125	173700	871594690	19140	19140	19140	19140	0
72	20241125	173600	871594690	19140	19140	19140	19140	0
73	20241125	173500	871594690	19140	19140	19140	19140	0
74	20241125	173400	871594690	19140	19140	19140	19140	0
75	20241125	173300	871594690	19140	19140	19140	19140	0
76	20241125	173200	871594690	19140	19140	19140	19140	0
77	20241125	173100	871594690	19140	19140	19140	19140	0
78	20241125	173000	871594690	19140	19140	19140	19140	0
79	20241125	172900	871594690	19140	19140	19140	19140	0
80	20241125	172800	871594690	19140	19140	19140	19140	0
81	20241125	172700	871594690	19140	19140	19140	19140	0
82	20241125	172600	871594690	19140	19140	19140	19140	0
83	20241125	172500	871594690	19140	19140	19140	19140	0
84	20241125	172400	871594690	19140	19140	19140	19140	0
85	20241125	172300	871594690	19140	19140	19140	19140	0
86	20241125	172200	871594690	19140	19140	19140	19140	0
87	20241125	172100	871594690	19140	19140	19140	19140	0
88	20241125	172000	871594690	19140	19140	19140	19140	0
89	20241125	171900	871594690	19140	19140	19140	19140	0
90	20241125	171800	871594690	19140	19140	19140	19140	0
91	20241125	171700	871594690	19140	19140	19140	19140	0
92	20241125	171600	871594690	19140	19140	19140	19140	318
93	20241125	171500	871594690	19140	19140	19140	19140	0
94	20241125	171400	871594690	19140	19140	19140	19140	0
95	20241125	171300	871594690	19140	19140	19140	19140	0
96	20241125	171200	871594690	19140	19140	19140	19140	0
97	20241125	171100	871594690	19140	19140	19140	19140	0
98	20241125	171000	871594690	19140	19140	19140	19140	0
99	20241125	170900	871594690	19140	19140	19140	19140	0
100	20241125	170800	871594690	19140	19140	19140	19140	0
101	20241125	170700	871594690	19140	19140	19140	19140	0
102	20241125	170600	871594690	19140	19140	19140	19140	0
103	20241125	170500	871594690	19140	19140	19140	19140	0
104	20241125	170400	871594690	19140	19140	19140	19140	0
105	20241125	170300	871594690	19140	19140	19140	19140	0
106	20241125	170200	871594690	19140	19140	19140	19140	0
107	20241125	170100	871594690	19140	19140	19140	19140	0
108	20241125	170000	871594690	19140	19140	19140	19140	0
109	20241125	165900	871594690	19140	19140	19140	19140	0
110	20241125	165800	871594690	19140	19140	19140	19140	0
111	20241125	165700	871594690	19140	19140	19140	19140	0
112	20241125	165600	871594690	19140	19140	19140	19140	0
113	20241125	165500	871594690	19140	19140	19140	19140	0
114	20241125	165400	871594690	19140	19140	19140	19140	0
115	20241125	165300	871594690	19140	19140	19140	19140	0
116	20241125	165200	871594690	19140	19140	19140	19140	0
117	20241125	165100	871594690	19140	19140	19140	19140	0
118	20241125	165000	871594690	19140	19140	19140	19140	0
119	20241125	164900	871594690	19140	19140	19140	19140	0
120	20241125	164800	871594690	19140	19140	19140	19140	0
121	20241125	164700	871594690	19140	19140	19140	19140	0
122	20241125	164600	871594690	19140	19140	19140	19140	318
123	20241125	164500	871594690	19140	19140	19140	19140	0
124	20241125	164400	871594690	19140	19140	19140	19140	0
125	20241125	164300	871594690	19140	19140	19140	19140	0
126	20241125	164200	871594690	19140	19140	19140	19140	0
127	20241125	164100	871594690	19140	19140	19140	19140	0
128	20241125	164000	871594690	19140	19140	19140	19140	0
129	20241125	163900	871594690	19140	19140	19140	19140	0
130	20241125	163800	871594690	19140	19140	19140	19140	0
131	20241125	163700	871594690	19140	19140	19140	19140	0
132	20241125	163600	871594690	19140	19140	19140	19140	0
133	20241125	163500	871594690	19140	19140	19140	19140	0
134	20241125	163400	871594690	19140	19140	19140	19140	0
135	20241125	163300	871594690	19140	19140	19140	19140	0
136	20241125	163200	871594690	19140	19140	19140	19140	0
137	20241125	163100	871594690	19140	19140	19140	19140	0
138	20241125	163000	871594690	19140	19140	19140	19140	0
139	20241125	162900	871594690	19140	19140	19140	19140	0
140	20241125	162800	871594690	19140	19140	19140	19140	0
141	20241125	162700	871594690	19140	19140	19140	19140	0
142	20241125	162600	871594690	19140	19140	19140	19140	0
143	20241125	162500	871594690	19140	19140	19140	19140	0
144	20241125	162400	871594690	19140	19140	19140	19140	0
145	20241125	162300	871594690	19140	19140	19140	19140	0
146	20241125	162200	871594690	19140	19140	19140	19140	0
147	20241125	162100	871594690	19140	19140	19140	19140	0
148	20241125	162000	871594690	19140	19140	19140	19140	0
149	20241125	161900	871594690	19140	19140	19140	19140	0
150	20241125	161800	871594690	19140	19140	19140	19140	0
151	20241125	161700	871594690	19140	19140	19140	19140	0
152	20241125	161600	871594690	19140	19140	19140	19140	318
153	20241125	161500	871594690	19140	19140	19140	19140	0
154	20241125	161400	871594690	19140	19140	19140	19140	0
155	20241125	161300	871594690	19140	19140	19140	19140	0
156	20241125	161200	871594690	19140	19140	19140	19140	0
157	20241125	161100	871594690	19140	19140	19140	19140	0
158	20241125	161000	871594690	19140	19140	19140	19140	0
159	20241125	160900	871594690	19140	19140	19140	19140	0
160	20241125	160800	871594690	19140	19140	19140	19140	0
161	20241125	160700	871594690	19140	19140	19140	19140	0
162	20241125	160600	871594690	19140	19140	19140	19140	0
163	20241125	160500	871594690	19140	19140	19140	19140	0
164	20241125	160400	871594690	19140	19140	19140	19140	0
165	20241125	160300	871594690	19140	19140	19140	19140	0
166	20241125	160200	871594690	19140	19140	19140	19140	0
167	20241125	160100	871594690	19140	19140	19140	19140	0
168	20241125	160000	871594690	19140	19140	19140	19140	0
169	20241125	155900	871594690	19140	19140	19140	19140	0
170	20241125	155800	871594690	19140	19140	19140	19140	0
171	20241125	155700	871594690	19140	19140	19140	19140	0
172	20241125	155600	871594690	19140	19140	19140	19140	0
173	20241125	155500	871594690	19140	19140	19140	19140	0
174	20241125	155400	871594690	19140	19140	19140	19140	0
175	20241125	155300	871594690	19140	19140	19140	19140	0
176	20241125	155200	871594690	19140	19140	19140	19140	0
177	20241125	155100	871594690	19140	19140	19140	19140	0
178	20241125	155000	871594690	19140	19140	19140	19140	0
179	20241125	154900	871594690	19140	19140	19140	19140	0
180	20241125	154800	871594690	19140	19140	19140	19140	0
181	20241125	154700	871594690	19140	19140	19140	19140	0
182	20241125	154600	871594690	19140	19140	19140	19140	318
183	20241125	154500	871594690	19140	19140	19140	19140	0
184	20241125	154400	871594690	19140	19140	19140	19140	0
185	20241125	154300	871594690	19140	19140	19140	19140	0
186	20241125	154200	871594690	19140	19140	19140	19140	0
187	20241125	154100	871594690	19140	19140	19140	19140	0
188	20241125	154000	871594690	19140	19140	19140	19140	0
189	20241125	153900	871594690	19140	19140	19140	19140	0
190	20241125	153800	871594690	19140	19140	19140	19140	0
191	20241125	153700	871594690	19140	19140	19140	19140	0
192	20241125	153600	871594690	19140	19140	19140	19140	0
193	20241125	153500	871594690	19140	19140	19140	19140	0
194	20241125	153400	871594690	19140	19140	19140	19140	0
195	20241125	153300	871594690	19140	19140	19140	19140	0
196	20241125	153200	871594690	19140	19140	19140	19140	0
197	20241125	153100	871594690	19140	19140	19140	19140	0
198	20241125	153000	871594690	19140	19140	19140	19140	318
199	20241125	152900	865508170	19080	19080	19080	19080	0
200	20241125	152800	865508170	19080	19080	19080	19080	0
201	20241125	152700	865508170	19080	19080	19080	19080	0
202	20241125	152600	865508170	19080	19080	19080	19080	0
203	20241125	152500	865508170	19080	19080	19080	19080	0
204	20241125	152400	865508170	19080	19080	19080	19080	0
205	20241125	152300	865508170	19080	19080	19080	19080	0
206	20241125	152200	865508170	19080	19080	19080	19080	0
207	20241125	152100	865508170	19080	19080	19080	19080	0
208	20241125	152000	865508170	19080	19080	19080	19080	0
209	20241125	151900	865508170	19080	19040	19080	19040	46
210	20241125	151800	864631170	19040	19080	19080	19040	173
211	20241125	151700	861336730	19050	19080	19080	19050	47
212	20241125	151600	860441080	19050	19050	19050	19050	111
213	20241125	151500	858326530	19050	19050	19050	19050	50
214	20241125	151400	857374030	19050	19080	19080	19050	229
215	20241125	151300	853005740	19080	19080	19080	19080	0
216	20241125	151200	853005740	19080	19080	19080	19080	13
217	20241125	151100	852757700	19140	19140	19140	19140	0
218	20241125	151000	852757700	19140	19140	19140	19140	1
219	20241125	150900	852738560	19140	19140	19140	19140	0
220	20241125	150800	852738560	19140	19070	19140	19070	186
221	20241125	150700	849191470	19150	19150	19150	19150	0
222	20241125	150600	849191470	19150	19100	19150	19100	11
223	20241125	150500	848981320	19110	19110	19110	19110	10
224	20241125	150400	848790220	19160	19160	19160	19160	0
225	20241125	150300	848790220	19160	19160	19160	19160	0
226	20241125	150200	848790220	19160	19160	19160	19160	0
227	20241125	150100	848790220	19160	19110	19160	19110	59
228	20241125	150000	847660310	19110	19130	19130	19110	887
229	20241125	145900	830706660	19130	19130	19130	19130	0
230	20241125	145800	830706660	19130	19150	19150	19130	25
231	20241125	145700	830228130	19150	19180	19180	19150	2008
232	20241125	145600	791738510	19180	19190	19190	19180	2249
233	20241125	145500	748584110	19200	19210	19210	19200	27
234	20241125	145400	748065500	19220	19220	19220	19220	0
235	20241125	145300	748065500	19220	19210	19220	19210	11
236	20241125	145200	747854130	19220	19220	19220	19220	10
237	20241125	145100	747661930	19220	19220	19220	19220	5
238	20241125	145000	747565830	19200	19200	19200	19200	0
239	20241125	144900	747565830	19200	19220	19220	19200	161
240	20241125	144800	744471450	19220	19220	19220	19220	153
241	20241125	144700	741530790	19220	19220	19220	19220	158
242	20241125	144600	738494030	19200	19220	19220	19200	253
243	20241125	144500	733633310	19230	19220	19230	19220	159
244	20241125	144400	730576290	19210	19220	19220	19210	164
245	20241125	144300	727424230	19210	19220	19220	19210	158
246	20241125	144200	724387480	19220	19220	19220	19220	163
247	20241125	144100	721254620	19220	19220	19220	19220	158
248	20241125	144000	718217860	19220	19220	19220	19220	153
249	20241125	143900	715277200	19220	19220	19220	19220	159
250	20241125	143800	712221220	19220	19220	19220	19220	153
251	20241125	143700	709280560	19220	19220	19220	19210	195
252	20241125	143600	705533020	19220	19220	19220	19220	168
253	20241125	143500	702304060	19220	19220	19220	19220	153
254	20241125	143400	699363400	19220	19220	19220	19220	168
255	20241125	143300	696134440	19220	19220	19220	19220	153
256	20241125	143200	693193780	19220	19220	19220	19220	282
257	20241125	143100	687773740	19210	19220	19220	19210	165
258	20241125	143000	684602460	19220	19220	19220	19220	159
259	20241125	142900	681546480	19210	19220	19220	19210	158
260	20241125	142800	678509730	19220	19220	19220	19210	185
261	20241125	142700	674955530	19220	19220	19220	19220	153
262	20241125	142600	672014870	19220	19210	19220	19210	258
263	20241125	142500	667058480	19210	19210	19210	19210	163
264	20241125	142400	663927250	19200	19220	19220	19200	269
265	20241125	142300	658758920	19210	19220	19220	19210	222
266	20241125	142200	654492680	19220	19220	19220	19220	157
267	20241125	142100	651475140	19220	19220	19220	19220	153
268	20241125	142000	648534480	19220	19220	19220	19220	169
269	20241125	141900	645286300	19210	19220	19220	19210	159
270	20241125	141800	642230380	19220	19220	19220	19220	158
271	20241125	141700	639193620	19220	19220	19220	19210	167
272	20241125	141600	635983930	19220	19220	19220	19220	159
273	20241125	141500	632927950	19220	19220	19220	19220	162
274	20241125	141400	629814310	19220	19220	19220	19220	153
275	20241125	141300	626873650	19220	19220	19220	19220	158
276	20241125	141200	623836890	19220	19220	19220	19220	153
277	20241125	141100	620896230	19220	19210	19220	19210	158
278	20241125	141000	617859770	19210	19220	19220	19210	157
279	20241125	140900	614842270	19220	19220	19220	19210	174
280	20241125	140800	611498040	19220	19220	19220	19220	252
281	20241125	140700	606654600	19220	19210	19220	19210	158
282	20241125	140600	603618000	19210	19210	19210	19210	153
283	20241125	140500	600678870	19210	19220	19220	19210	398
284	20241125	140400	593031650	19220	19220	19220	19210	224
285	20241125	140300	588726380	19220	19240	19240	19220	250
286	20241125	140200	583917620	19240	19230	19240	19230	278
287	20241125	140100	578568910	19230	19230	19240	19230	167
288	20241125	140000	575356520	19240	19230	19240	19230	153
289	20241125	135900	572413490	19230	19200	19230	19200	2569
290	20241125	135800	523074350	19200	19200	19200	19200	153
291	20241125	135700	520136750	19200	19190	19200	19190	202
292	20241125	135600	516259120	19190	19190	19190	19170	416
293	20241125	135500	508276120	19190	19180	19190	19180	161
294	20241125	135400	505187930	19180	19190	19190	19180	162
295	20241125	135300	502079250	19190	19190	19190	19190	158
296	20241125	135200	499047230	19190	19180	19190	19180	621
297	20241125	135100	487130800	19180	19190	19190	19180	200
298	20241125	135000	483293270	19190	19180	19190	19180	209
299	20241125	134900	479284090	19190	19190	19190	19190	153
300	20241125	134800	476348020	19190	19190	19190	19190	232
301	20241125	134700	471895940	19190	19190	19190	19150	705
302	20241125	134600	458367650	19180	19160	19180	19140	1388
303	20241125	134500	431761200	19140	19150	19150	19140	447
304	20241125	134400	423201170	19150	19150	19160	19140	168
305	20241125	134300	419983040	19140	19150	19150	19140	183
306	20241125	134200	416478730	19150	19150	19150	19150	168
307	20241125	134100	413261530	19150	19150	19150	19150	153
308	20241125	134000	410331580	19150	19140	19150	19140	158
309	20241125	133900	407305980	19140	19140	19140	19140	30
310	20241125	133800	406731780	19150	19150	19150	19140	55
311	20241125	133700	405678630	19150	19150	19150	19150	30
312	20241125	133600	405104130	19150	19140	19150	19140	36
313	20241125	133500	404415030	19140	19150	19150	19140	39
314	20241125	133400	403668270	19140	19140	19140	19140	319
315	20241125	133300	397562610	19150	19140	19150	19140	40
316	20241125	133200	396796710	19150	19150	19150	19150	36
317	20241125	133100	396107310	19150	19150	19150	19150	30
318	20241125	133000	395532810	19140	19150	19150	19140	40
319	20241125	132900	394766910	19150	19150	19150	19150	44
320	20241125	132800	393924310	19150	19150	19150	19150	30
321	20241125	132700	393349810	19150	19150	19150	19150	35
322	20241125	132600	392679560	19150	19150	19150	19150	30
323	20241125	132500	392105060	19150	19140	19150	19140	36
324	20241125	132400	391415800	19140	19150	19150	19140	40
325	20241125	132300	390649810	19150	19150	19150	19150	35
326	20241125	132200	389979560	19150	19150	19150	19150	30
327	20241125	132100	389405060	19150	19150	19150	19150	46
328	20241125	132000	388524160	19150	19150	19150	19150	30
329	20241125	131900	387949660	19150	19150	19150	19150	35
330	20241125	131800	387279410	19150	19150	19150	19150	49
331	20241125	131700	386341060	19140	19140	19140	19140	35
332	20241125	131600	385671160	19140	19130	19140	19130	36
333	20241125	131500	384982380	19080	19130	19130	19080	87
334	20241125	131400	383320670	19140	19140	19140	19140	30
335	20241125	131300	382746470	19140	19140	19140	19140	35
336	20241125	131200	382076570	19140	19140	19140	19140	30
337	20241125	131100	381502370	19150	19140	19150	19140	36
338	20241125	131000	380813080	19150	19150	19150	19150	30
339	20241125	130900	380238580	19130	19150	19150	19130	265
340	20241125	130800	375166230	19150	19150	19150	19150	30
341	20241125	130700	374591730	19150	19150	19150	19150	31
342	20241125	130600	373998080	19150	19150	19150	19150	36
343	20241125	130500	373308680	19150	19150	19150	19150	30
344	20241125	130400	372734180	19150	19150	19150	19150	35
345	20241125	130300	372063930	19150	19150	19150	19150	30
346	20241125	130200	371489430	19130	19160	19160	19130	46
347	20241125	130100	370608370	19160	19160	19160	19160	30
348	20241125	130000	370033570	19160	19160	19160	19120	43
349	20241125	125900	369210010	19160	19160	19160	19160	30
350	20241125	125800	368635210	19160	19140	19160	19110	311
351	20241125	125700	362680160	19150	19150	19150	19150	30
352	20241125	125600	362105660	19150	19150	19150	19150	36
353	20241125	125500	361416260	19150	19150	19150	19150	31
354	20241125	125400	360822610	19150	19150	19150	19150	53
355	20241125	125300	359807660	19150	19150	19150	19150	30
356	20241125	125200	359233160	19140	19150	19150	19140	37
357	20241125	125100	358524620	19150	19150	19150	19150	49
358	20241125	125000	357586270	19150	19150	19150	19150	35
359	20241125	124900	356916020	19150	19150	19150	19150	49
360	20241125	124800	355977670	19150	19150	19150	19150	36
361	20241125	124700	355288270	19150	19150	19150	19150	30
362	20241125	124600	354713770	19150	19150	19150	19150	30
363	20241125	124500	354139270	19150	19150	19150	19150	35
364	20241125	124400	353469020	19150	19150	19150	19150	30
365	20241125	124300	352894520	19150	19150	19150	19150	54
366	20241125	124200	351860420	19150	19150	19150	19150	158
367	20241125	124100	348834720	19150	19150	19150	19110	48
368	20241125	124000	347916000	19110	19120	19150	19110	558
369	20241125	123900	337237080	19120	19120	19120	19120	35
370	20241125	123800	336567880	19120	19130	19130	19120	32
371	20241125	123700	335955740	19130	19130	19130	19130	36
372	20241125	123600	335267060	19130	19130	19130	19130	30
373	20241125	123500	334693160	19130	19120	19130	19120	35
374	20241125	123400	334023670	19130	19130	19130	19130	30
375	20241125	123300	333449770	19120	19130	19130	19120	37
376	20241125	123200	332741970	19130	19120	19130	19120	30
377	20241125	123100	332168080	19120	19130	19130	19120	48
378	20241125	123000	331249970	19130	19130	19130	19130	49
379	20241125	122900	330312600	19130	19130	19130	19130	36
380	20241125	122800	329623920	19120	19130	19130	19120	31
381	20241125	122700	329030900	19120	19130	19130	19120	56
382	20241125	122600	327959630	19130	19130	19130	19130	30
383	20241125	122500	327385730	19130	19130	19130	19130	95
384	20241125	122400	325568380	19130	19130	19130	19130	30
385	20241125	122300	324994480	19130	19130	19130	19130	30
386	20241125	122200	324420580	19130	19130	19130	19130	536
387	20241125	122100	314166900	19130	19130	19130	19130	30
388	20241125	122000	313593000	19130	19130	19130	19130	48
389	20241125	121900	312674760	19130	19130	19130	19130	55
390	20241125	121800	311622610	19130	19120	19130	19120	36
391	20241125	121700	310933990	19120	19120	19130	19090	86
392	20241125	121600	309289970	19120	19120	19120	19120	50
393	20241125	121500	308333970	19120	19120	19120	19120	30
394	20241125	121400	307760370	19120	19120	19120	19120	35
395	20241125	121300	307091170	19120	19120	19120	19120	30
396	20241125	121200	306517570	19120	19100	19120	19100	36
397	20241125	121100	305829320	19110	19120	19120	19110	31
398	20241125	121000	305236610	19120	19110	19120	19110	61
399	20241125	120900	304070320	19100	19100	19100	19100	80
400	20241125	120800	302542320	19100	19090	19100	19090	71
401	20241125	120700	301186870	19090	19090	19090	19090	30
402	20241125	120600	300614170	19080	19080	19080	19080	141
403	20241125	120500	297923890	19080	19080	19080	19080	30
404	20241125	120400	297351490	19080	19090	19090	19080	46
405	20241125	120300	296473450	19090	19090	19090	19090	39
406	20241125	120200	295728940	19090	19090	19090	19070	181
407	20241125	120100	292273870	19090	19090	19090	19090	35
408	20241125	120000	291605720	19090	19090	19090	19090	30
409	20241125	115900	291033020	19090	19090	19090	19090	35
410	20241125	115800	290364870	19090	19090	19090	19090	30
411	20241125	115700	289792170	19090	19080	19090	19080	36
412	20241125	115600	289105230	19090	19090	19090	19090	30
413	20241125	115500	288532530	19090	19070	19090	19070	44
414	20241125	115400	287692590	19090	19090	19090	19090	30
415	20241125	115300	287119890	19090	19080	19090	19080	36
416	20241125	115200	286432950	19080	19080	19090	19080	41
417	20241125	115100	285650660	19080	19090	19090	19080	34
418	20241125	115000	285001640	19080	19080	19090	19080	1140
419	20241125	114900	263239140	19090	19080	19090	19080	37
420	20241125	114800	262532920	19070	19080	19080	19070	31
421	20241125	114700	261941450	19080	19080	19080	19080	44
422	20241125	114600	261101930	19080	19080	19080	19080	31
423	20241125	114500	260510450	19080	19080	19080	19070	69
424	20241125	114400	259194020	19080	19070	19090	19070	31
425	20241125	114300	258602620	19070	19090	19090	19070	37
426	20241125	114200	257896310	19070	19090	19090	19070	41
427	20241125	114100	257113820	19070	19090	19090	19060	49
428	20241125	114000	256178570	19080	19080	19080	19080	44
429	20241125	113900	255339050	19080	19080	19090	19080	46
430	20241125	113800	254461200	19080	19080	19080	19080	36
431	20241125	113700	253774320	19080	19080	19080	19080	47
432	20241125	113600	252877560	19080	19080	19080	19050	95
433	20241125	113500	251066360	19080	19080	19080	19080	31
434	20241125	113400	250474880	19080	19070	19080	19070	67
435	20241125	113300	249196820	19080	19070	19080	19070	31
436	20241125	113200	248605640	19080	19070	19080	19070	36
437	20241125	113100	247919060	19080	19070	19080	19070	31
438	20241125	113000	247327790	19070	19070	19070	19070	35
439	20241125	112900	246660340	19070	19070	19070	19070	32
440	20241125	112800	246050100	19070	19070	19070	19070	30
441	20241125	112700	245478000	19070	19070	19070	19060	41
442	20241125	112600	244696230	19070	19070	19070	19070	36
443	20241125	112500	244009710	19070	19070	19070	19070	40
444	20241125	112400	243246910	19070	19060	19070	19060	31
445	20241125	112300	242655950	19060	19060	19070	19060	40
446	20241125	112200	241893440	19060	19070	19070	19060	41
447	20241125	112100	241111670	19070	19070	19070	19070	31
448	20241125	112000	240520500	19070	19070	19070	19070	35
449	20241125	111900	239853050	19070	19070	19070	19070	31
450	20241125	111800	239261880	19070	19060	19070	19060	32
451	20241125	111700	238651650	19040	19040	19040	19040	64
452	20241125	111600	237433090	19040	19060	19060	19040	156
453	20241125	111500	234461730	19060	19050	19060	19050	31
454	20241125	111400	233870880	19030	19060	19060	19030	35
455	20241125	111300	233203930	19050	19050	19050	19040	160
456	20241125	111200	230156120	19020	19050	19050	19020	1966
457	20241125	111100	192705740	19040	19050	19050	19040	32
458	20241125	111000	192096160	19050	19050	19050	19040	33
459	20241125	110900	191467530	19050	19050	19050	19050	50
460	20241125	110800	190515030	19050	19040	19050	19040	30
461	20241125	110700	189943740	19040	19040	19040	19040	39
462	20241125	110600	189201180	19040	19040	19040	19040	31
463	20241125	110500	188610940	19040	19040	19040	19040	31
464	20241125	110400	188020700	19040	19040	19040	19040	40
465	20241125	110300	187259100	19040	19040	19040	19040	32
466	20241125	110200	186649820	19040	19040	19040	19040	30
467	20241125	110100	186078620	19040	19040	19040	19040	42
468	20241125	110000	185278940	19040	19030	19040	19030	31
469	20241125	105900	184688720	19030	19030	19030	19030	31
470	20241125	105800	184098790	19030	19030	19030	19030	41
471	20241125	105700	183318560	19030	19030	19030	19030	30
472	20241125	105600	182747660	19030	19030	19030	19030	40
473	20241125	105500	181986460	19030	19030	19030	19030	32
474	20241125	105400	181377500	19030	19030	19030	19030	37
475	20241125	105300	180673390	19030	19030	19030	19030	31
476	20241125	105200	180083460	19030	19030	19030	19030	30
477	20241125	105100	179512560	19030	19030	19030	19030	31
478	20241125	105000	178922630	19030	19030	19030	19030	11
479	20241125	104900	178713300	18960	19030	19030	18960	87
480	20241125	104800	177061610	19030	19030	19030	19030	32
481	20241125	104700	176452650	19030	19030	19030	19030	502
482	20241125	104600	166899590	19030	19030	19030	19030	30
483	20241125	104500	166328690	19030	19030	19030	19030	31
484	20241125	104400	165738760	19030	19030	19030	19030	31
485	20241125	104300	165148830	19030	19030	19030	19030	31
486	20241125	104200	164558900	19030	19030	19030	19030	31
487	20241125	104100	163968970	19030	19020	19030	19020	31
488	20241125	104000	163379340	18970	19030	19030	18970	71
489	20241125	103900	162030610	19030	19030	19030	19030	30
490	20241125	103800	161459710	19030	19030	19030	19030	34
491	20241125	103700	160812690	19030	18970	19030	18970	33
492	20241125	103600	160185120	19030	19020	19030	19020	66
493	20241125	103500	158929180	19020	19010	19020	19010	31
494	20241125	103400	158339860	18960	19020	19020	18960	433
495	20241125	103300	150105100	19020	19020	19020	19020	31
496	20241125	103200	149515480	19020	19010	19020	19010	36
497	20241125	103100	148830800	19010	19020	19020	19010	31
498	20241125	103000	148241190	19020	19020	19020	19020	31
499	20241125	102900	147651570	19020	19020	19020	19020	31
500	20241125	102800	147061950	19020	19020	19020	19020	31
501	20241125	102700	146472330	19020	19020	19020	19020	30
502	20241125	102600	145901730	19020	19020	19020	19020	31
503	20241125	102500	145312110	19020	19020	19020	19020	31
504	20241125	102400	144722490	19020	19020	19020	19020	31
505	20241125	102300	144132870	19020	19020	19020	19020	31
506	20241125	102200	143543250	19020	19020	19020	19020	31
507	20241125	102100	142953630	19020	19020	19020	19020	30
508	20241125	102000	142383030	19020	19020	19020	19020	31
509	20241125	101900	141793410	19020	19010	19020	19010	32
510	20241125	101800	141184780	19020	19020	19020	19020	31
511	20241125	101700	140595160	19020	19020	19020	19020	31
512	20241125	101600	140005540	19020	19020	19020	19020	31
513	20241125	101500	139415920	19030	19030	19030	19030	30
514	20241125	101400	138845020	19030	19020	19030	19020	31
515	20241125	101300	138255210	19020	19020	19020	19020	31
516	20241125	101200	137665590	19020	19020	19020	19020	31
517	20241125	101100	137075970	19020	19010	19020	19010	31
518	20241125	101000	136486410	19020	19020	19020	19020	31
519	20241125	100900	135896790	19020	19020	19020	19020	30
520	20241125	100800	135326190	19020	19020	19020	19020	31
521	20241125	100700	134736570	19020	19020	19020	19020	32
522	20241125	100600	134127930	19020	19020	19020	19020	31
523	20241125	100500	133538310	19020	19020	19020	19020	31
524	20241125	100400	132948690	19020	19020	19020	19020	31
525	20241125	100300	132359070	19030	19030	19030	19030	31
526	20241125	100200	131769140	19030	19030	19030	19030	30
527	20241125	100100	131198240	19030	19030	19030	18960	33
528	20241125	100000	130570390	19030	19020	19030	19020	31
529	20241125	095900	129980650	19020	19020	19020	19020	31
530	20241125	095800	129391030	19030	19030	19030	19030	31
531	20241125	095700	128801100	19030	19030	19030	19030	31
532	20241125	095600	128211170	19000	19030	19030	19000	60
533	20241125	095500	127070080	19030	19020	19030	19020	31
534	20241125	095400	126480170	19030	19040	19040	19030	31
535	20241125	095300	125889940	19040	19010	19040	19010	22
536	20241125	095200	125471690	18960	19040	19040	18960	34
537	20241125	095100	124824650	19040	19040	19040	19040	31
538	20241125	095000	124234410	19040	19040	19040	19040	30
539	20241125	094900	123663210	19030	19030	19030	19030	70
540	20241125	094800	122331110	19030	19030	19030	19030	30
541	20241125	094700	121760210	19030	19040	19040	19030	60
542	20241125	094600	120618110	19030	19030	19030	19030	34
543	20241125	094500	119971090	19030	19030	19030	19030	30
544	20241125	094400	119400190	19040	19030	19040	19030	39
545	20241125	094300	118657930	19030	19030	19030	19030	30
546	20241125	094200	118087030	19030	19030	19030	19030	39
547	20241125	094100	117344860	19040	19040	19040	19040	30
548	20241125	094000	116773660	19040	19040	19040	19040	31
549	20241125	093900	116183420	19040	19040	19040	19040	30
550	20241125	093800	115612220	19040	19040	19040	19040	31
551	20241125	093700	115021980	19040	19030	19040	19030	30
552	20241125	093600	114450900	19030	19030	19030	19030	30
553	20241125	093500	113880000	19030	19030	19030	19030	30
554	20241125	093400	113309100	19030	19030	19030	19030	30
555	20241125	093300	112738200	19030	19020	19030	19020	30
556	20241125	093200	112167390	19020	19020	19020	19020	31
557	20241125	093100	111577770	19020	19020	19020	19020	30
558	20241125	093000	111007170	19020	19000	19020	19000	1231
559	20241125	092900	87615650	19000	19000	19000	19000	30
560	20241125	092800	87045650	19000	19000	19000	19000	30
561	20241125	092700	86475650	19000	19000	19000	19000	30
562	20241125	092600	85905650	19000	19000	19000	19000	30
563	20241125	092500	85335650	19000	19000	19000	19000	7
564	20241125	092400	85202650	18900	18900	18900	18900	0
565	20241125	092300	85202650	18900	18990	18990	18900	80
566	20241125	092200	83687710	18940	18950	18950	18940	50
567	20241125	092100	82740650	18890	19000	19000	18890	121
568	20241125	092000	80451660	19000	19000	19000	19000	30
569	20241125	091900	79881660	19000	19000	19000	19000	30
570	20241125	091800	79311660	19020	19020	19020	19020	30
571	20241125	091700	78741060	19020	19010	19020	19010	30
572	20241125	091600	78170570	19010	19010	19010	19010	30
573	20241125	091500	77600270	18970	18970	18970	18970	30
574	20241125	091400	77031170	18970	19020	19020	18970	940
575	20241125	091300	59197870	18970	19050	19050	18970	129
576	20241125	091200	56748240	19040	19030	19040	19030	39
577	20241125	091100	56005690	18990	18960	19000	18960	832
578	20241125	091000	40200330	18950	18920	18950	18920	131
579	20241125	090900	37719230	18920	18900	18920	18900	1308
580	20241125	090800	12997700	18890	18890	18890	18890	100
581	20241125	090700	11108700	18810	18810	18810	18810	50
582	20241125	090600	10168200	18900	18900	18900	18900	0
583	20241125	090500	10168200	18900	18900	18900	18900	0
584	20241125	090400	10168200	18900	18900	18900	18900	44
585	20241125	090300	9336600	18900	18900	18900	18900	100
586	20241125	090200	7446600	18900	18900	18900	18900	0
587	20241125	090100	7446600	18900	18900	18900	18900	0
588	20241125	090000	7446600	18900	18900	18900	18900	394