KissMeData/107600/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200800	451381790	19210	19210	19210	19210	542
3	20241112	200700	451381790	19210	19210	19210	19210	0
4	20241112	200600	451381790	19210	19210	19210	19210	0
5	20241112	200500	451381790	19210	19210	19210	19210	0
6	20241112	200400	451381790	19210	19210	19210	19210	0
7	20241112	200300	451381790	19210	19210	19210	19210	0
8	20241112	200200	451381790	19210	19210	19210	19210	0
9	20241112	200100	451381790	19210	19210	19210	19210	0
10	20241112	200000	451381790	19210	19210	19210	19210	0
11	20241112	195900	451381790	19210	19210	19210	19210	0
12	20241112	195800	451381790	19210	19210	19210	19210	0
13	20241112	195700	451381790	19210	19210	19210	19210	0
14	20241112	195600	451381790	19210	19210	19210	19210	0
15	20241112	195500	451381790	19210	19210	19210	19210	0
16	20241112	195400	451381790	19210	19210	19210	19210	0
17	20241112	195300	451381790	19210	19210	19210	19210	0
18	20241112	195200	451381790	19210	19210	19210	19210	0
19	20241112	195100	451381790	19210	19210	19210	19210	0
20	20241112	195000	451381790	19210	19210	19210	19210	0
21	20241112	194900	451381790	19210	19210	19210	19210	0
22	20241112	194800	451381790	19210	19210	19210	19210	0
23	20241112	194700	451381790	19210	19210	19210	19210	0
24	20241112	194600	451381790	19210	19210	19210	19210	0
25	20241112	194500	451381790	19210	19210	19210	19210	0
26	20241112	194400	451381790	19210	19210	19210	19210	0
27	20241112	194300	451381790	19210	19210	19210	19210	0
28	20241112	194200	451381790	19210	19210	19210	19210	0
29	20241112	194100	451381790	19210	19210	19210	19210	0
30	20241112	194000	451381790	19210	19210	19210	19210	0
31	20241112	193900	451381790	19210	19210	19210	19210	0
32	20241112	193800	451381790	19210	19210	19210	19210	542
33	20241112	193700	451381790	19210	19210	19210	19210	0
34	20241112	193600	451381790	19210	19210	19210	19210	0
35	20241112	193500	451381790	19210	19210	19210	19210	0
36	20241112	193400	451381790	19210	19210	19210	19210	0
37	20241112	193300	451381790	19210	19210	19210	19210	0
38	20241112	193200	451381790	19210	19210	19210	19210	0
39	20241112	193100	451381790	19210	19210	19210	19210	0
40	20241112	193000	451381790	19210	19210	19210	19210	0
41	20241112	192900	451381790	19210	19210	19210	19210	0
42	20241112	192800	451381790	19210	19210	19210	19210	0
43	20241112	192700	451381790	19210	19210	19210	19210	0
44	20241112	192600	451381790	19210	19210	19210	19210	0
45	20241112	192500	451381790	19210	19210	19210	19210	0
46	20241112	192400	451381790	19210	19210	19210	19210	0
47	20241112	192300	451381790	19210	19210	19210	19210	0
48	20241112	192200	451381790	19210	19210	19210	19210	0
49	20241112	192100	451381790	19210	19210	19210	19210	0
50	20241112	192000	451381790	19210	19210	19210	19210	0
51	20241112	191900	451381790	19210	19210	19210	19210	0
52	20241112	191800	451381790	19210	19210	19210	19210	0
53	20241112	191700	451381790	19210	19210	19210	19210	0
54	20241112	191600	451381790	19210	19210	19210	19210	0
55	20241112	191500	451381790	19210	19210	19210	19210	0
56	20241112	191400	451381790	19210	19210	19210	19210	0
57	20241112	191300	451381790	19210	19210	19210	19210	0
58	20241112	191200	451381790	19210	19210	19210	19210	0
59	20241112	191100	451381790	19210	19210	19210	19210	0
60	20241112	191000	451381790	19210	19210	19210	19210	0
61	20241112	190900	451381790	19210	19210	19210	19210	0
62	20241112	190800	451381790	19210	19210	19210	19210	542
63	20241112	190700	451381790	19210	19210	19210	19210	0
64	20241112	190600	451381790	19210	19210	19210	19210	0
65	20241112	190500	451381790	19210	19210	19210	19210	0
66	20241112	190400	451381790	19210	19210	19210	19210	0
67	20241112	190300	451381790	19210	19210	19210	19210	0
68	20241112	190200	451381790	19210	19210	19210	19210	0
69	20241112	190100	451381790	19210	19210	19210	19210	0
70	20241112	190000	451381790	19210	19210	19210	19210	0
71	20241112	185900	451381790	19210	19210	19210	19210	0
72	20241112	185800	451381790	19210	19210	19210	19210	0
73	20241112	185700	451381790	19210	19210	19210	19210	0
74	20241112	185600	451381790	19210	19210	19210	19210	0
75	20241112	185500	451381790	19210	19210	19210	19210	0
76	20241112	185400	451381790	19210	19210	19210	19210	0
77	20241112	185300	451381790	19210	19210	19210	19210	0
78	20241112	185200	451381790	19210	19210	19210	19210	0
79	20241112	185100	451381790	19210	19210	19210	19210	0
80	20241112	185000	451381790	19210	19210	19210	19210	0
81	20241112	184900	451381790	19210	19210	19210	19210	0
82	20241112	184800	451381790	19210	19210	19210	19210	0
83	20241112	184700	451381790	19210	19210	19210	19210	0
84	20241112	184600	451381790	19210	19210	19210	19210	0
85	20241112	184500	451381790	19210	19210	19210	19210	0
86	20241112	184400	451381790	19210	19210	19210	19210	0
87	20241112	184300	451381790	19210	19210	19210	19210	0
88	20241112	184200	451381790	19210	19210	19210	19210	0
89	20241112	184100	451381790	19210	19210	19210	19210	0
90	20241112	184000	451381790	19210	19210	19210	19210	0
91	20241112	183900	451381790	19210	19210	19210	19210	0
92	20241112	183800	451381790	19210	19210	19210	19210	542
93	20241112	183700	451381790	19210	19210	19210	19210	0
94	20241112	183600	451381790	19210	19210	19210	19210	0
95	20241112	183500	451381790	19210	19210	19210	19210	0
96	20241112	183400	451381790	19210	19210	19210	19210	0
97	20241112	183300	451381790	19210	19210	19210	19210	0
98	20241112	183200	451381790	19210	19210	19210	19210	0
99	20241112	183100	451381790	19210	19210	19210	19210	0
100	20241112	183000	451381790	19210	19210	19210	19210	0
101	20241112	182900	451381790	19210	19210	19210	19210	0
102	20241112	182800	451381790	19210	19210	19210	19210	0
103	20241112	182700	451381790	19210	19210	19210	19210	0
104	20241112	182600	451381790	19210	19210	19210	19210	0
105	20241112	182500	451381790	19210	19210	19210	19210	0
106	20241112	182400	451381790	19210	19210	19210	19210	0
107	20241112	182300	451381790	19210	19210	19210	19210	0
108	20241112	182200	451381790	19210	19210	19210	19210	0
109	20241112	182100	451381790	19210	19210	19210	19210	0
110	20241112	182000	451381790	19210	19210	19210	19210	0
111	20241112	181900	451381790	19210	19210	19210	19210	0
112	20241112	181800	451381790	19210	19210	19210	19210	0
113	20241112	181700	451381790	19210	19210	19210	19210	0
114	20241112	181600	451381790	19210	19210	19210	19210	0
115	20241112	181500	451381790	19210	19210	19210	19210	0
116	20241112	181400	451381790	19210	19210	19210	19210	0
117	20241112	181300	451381790	19210	19210	19210	19210	0
118	20241112	181200	451381790	19210	19210	19210	19210	0
119	20241112	181100	451381790	19210	19210	19210	19210	0
120	20241112	181000	451381790	19210	19210	19210	19210	0
121	20241112	180900	451381790	19210	19210	19210	19210	0
122	20241112	180800	451381790	19210	19210	19210	19210	542
123	20241112	180700	451381790	19210	19210	19210	19210	0
124	20241112	180600	451381790	19210	19210	19210	19210	0
125	20241112	180500	451381790	19210	19210	19210	19210	0
126	20241112	180400	451381790	19210	19210	19210	19210	0
127	20241112	180300	451381790	19210	19210	19210	19210	0
128	20241112	180200	451381790	19210	19210	19210	19210	0
129	20241112	180100	451381790	19210	19210	19210	19210	0
130	20241112	180000	451381790	19210	19210	19210	19210	0
131	20241112	175900	451381790	19210	19210	19210	19210	0
132	20241112	175800	451381790	19210	19210	19210	19210	0
133	20241112	175700	451381790	19210	19210	19210	19210	0
134	20241112	175600	451381790	19210	19210	19210	19210	0
135	20241112	175500	451381790	19210	19210	19210	19210	0
136	20241112	175400	451381790	19210	19210	19210	19210	0
137	20241112	175300	451381790	19210	19210	19210	19210	0
138	20241112	175200	451381790	19210	19210	19210	19210	0
139	20241112	175100	451381790	19210	19210	19210	19210	0
140	20241112	175000	451381790	19210	19210	19210	19210	0
141	20241112	174900	451381790	19210	19210	19210	19210	0
142	20241112	174800	451381790	19210	19210	19210	19210	0
143	20241112	174700	451381790	19210	19210	19210	19210	0
144	20241112	174600	451381790	19210	19210	19210	19210	0
145	20241112	174500	451381790	19210	19210	19210	19210	0
146	20241112	174400	451381790	19210	19210	19210	19210	0
147	20241112	174300	451381790	19210	19210	19210	19210	0
148	20241112	174200	451381790	19210	19210	19210	19210	0
149	20241112	174100	451381790	19210	19210	19210	19210	0
150	20241112	174000	451381790	19210	19210	19210	19210	0
151	20241112	173900	451381790	19210	19210	19210	19210	0
152	20241112	173800	451381790	19210	19210	19210	19210	542
153	20241112	173700	451381790	19210	19210	19210	19210	0
154	20241112	173600	451381790	19210	19210	19210	19210	0
155	20241112	173500	451381790	19210	19210	19210	19210	0
156	20241112	173400	451381790	19210	19210	19210	19210	0
157	20241112	173300	451381790	19210	19210	19210	19210	0
158	20241112	173200	451381790	19210	19210	19210	19210	0
159	20241112	173100	451381790	19210	19210	19210	19210	0
160	20241112	173000	451381790	19210	19210	19210	19210	0
161	20241112	172900	451381790	19210	19210	19210	19210	0
162	20241112	172800	451381790	19210	19210	19210	19210	0
163	20241112	172700	451381790	19210	19210	19210	19210	0
164	20241112	172600	451381790	19210	19210	19210	19210	0
165	20241112	172500	451381790	19210	19210	19210	19210	0
166	20241112	172400	451381790	19210	19210	19210	19210	0
167	20241112	172300	451381790	19210	19210	19210	19210	0
168	20241112	172200	451381790	19210	19210	19210	19210	0
169	20241112	172100	451381790	19210	19210	19210	19210	0
170	20241112	172000	451381790	19210	19210	19210	19210	0
171	20241112	171900	451381790	19210	19210	19210	19210	0
172	20241112	171800	451381790	19210	19210	19210	19210	0
173	20241112	171700	451381790	19210	19210	19210	19210	0
174	20241112	171600	451381790	19210	19210	19210	19210	0
175	20241112	171500	451381790	19210	19210	19210	19210	0
176	20241112	171400	451381790	19210	19210	19210	19210	0
177	20241112	171300	451381790	19210	19210	19210	19210	0
178	20241112	171200	451381790	19210	19210	19210	19210	0
179	20241112	171100	451381790	19210	19210	19210	19210	0
180	20241112	171000	451381790	19210	19210	19210	19210	0
181	20241112	170900	451381790	19210	19210	19210	19210	0
182	20241112	170800	451381790	19210	19210	19210	19210	542
183	20241112	170700	451381790	19210	19210	19210	19210	0
184	20241112	170600	451381790	19210	19210	19210	19210	0
185	20241112	170500	451381790	19210	19210	19210	19210	0
186	20241112	170400	451381790	19210	19210	19210	19210	0
187	20241112	170300	451381790	19210	19210	19210	19210	0
188	20241112	170200	451381790	19210	19210	19210	19210	0
189	20241112	170100	451381790	19210	19210	19210	19210	0
190	20241112	170000	451381790	19210	19210	19210	19210	0
191	20241112	165900	451381790	19210	19210	19210	19210	0
192	20241112	165800	451381790	19210	19210	19210	19210	0
193	20241112	165700	451381790	19210	19210	19210	19210	0
194	20241112	165600	451381790	19210	19210	19210	19210	0
195	20241112	165500	451381790	19210	19210	19210	19210	0
196	20241112	165400	451381790	19210	19210	19210	19210	0
197	20241112	165300	451381790	19210	19210	19210	19210	0
198	20241112	165200	451381790	19210	19210	19210	19210	0
199	20241112	165100	451381790	19210	19210	19210	19210	0
200	20241112	165000	451381790	19210	19210	19210	19210	0
201	20241112	164900	451381790	19210	19210	19210	19210	0
202	20241112	164800	451381790	19210	19210	19210	19210	0
203	20241112	164700	451381790	19210	19210	19210	19210	0
204	20241112	164600	451381790	19210	19210	19210	19210	0
205	20241112	164500	451381790	19210	19210	19210	19210	0
206	20241112	164400	451381790	19210	19210	19210	19210	0
207	20241112	164300	451381790	19210	19210	19210	19210	0
208	20241112	164200	451381790	19210	19210	19210	19210	0
209	20241112	164100	451381790	19210	19210	19210	19210	0
210	20241112	164000	451381790	19210	19210	19210	19210	0
211	20241112	163900	451381790	19210	19210	19210	19210	0
212	20241112	163800	451381790	19210	19210	19210	19210	542
213	20241112	163700	451381790	19210	19210	19210	19210	0
214	20241112	163600	451381790	19210	19210	19210	19210	0
215	20241112	163500	451381790	19210	19210	19210	19210	0
216	20241112	163400	451381790	19210	19210	19210	19210	0
217	20241112	163300	451381790	19210	19210	19210	19210	0
218	20241112	163200	451381790	19210	19210	19210	19210	0
219	20241112	163100	451381790	19210	19210	19210	19210	0
220	20241112	163000	451381790	19210	19210	19210	19210	0
221	20241112	162900	451381790	19210	19210	19210	19210	0
222	20241112	162800	451381790	19210	19210	19210	19210	0
223	20241112	162700	451381790	19210	19210	19210	19210	0
224	20241112	162600	451381790	19210	19210	19210	19210	0
225	20241112	162500	451381790	19210	19210	19210	19210	0
226	20241112	162400	451381790	19210	19210	19210	19210	0
227	20241112	162300	451381790	19210	19210	19210	19210	0
228	20241112	162200	451381790	19210	19210	19210	19210	0
229	20241112	162100	451381790	19210	19210	19210	19210	0
230	20241112	162000	451381790	19210	19210	19210	19210	0
231	20241112	161900	451381790	19210	19210	19210	19210	0
232	20241112	161800	451381790	19210	19210	19210	19210	0
233	20241112	161700	451381790	19210	19210	19210	19210	0
234	20241112	161600	451381790	19210	19210	19210	19210	0
235	20241112	161500	451381790	19210	19210	19210	19210	0
236	20241112	161400	451381790	19210	19210	19210	19210	0
237	20241112	161300	451381790	19210	19210	19210	19210	0
238	20241112	161200	451381790	19210	19210	19210	19210	0
239	20241112	161100	451381790	19210	19210	19210	19210	0
240	20241112	161000	451381790	19210	19210	19210	19210	0
241	20241112	160900	451381790	19210	19210	19210	19210	0
242	20241112	160800	451381790	19210	19210	19210	19210	542
243	20241112	160700	451381790	19210	19210	19210	19210	0
244	20241112	160600	451381790	19210	19210	19210	19210	0
245	20241112	160500	451381790	19210	19210	19210	19210	0
246	20241112	160400	451381790	19210	19210	19210	19210	0
247	20241112	160300	451381790	19210	19210	19210	19210	0
248	20241112	160200	451381790	19210	19210	19210	19210	0
249	20241112	160100	451381790	19210	19210	19210	19210	0
250	20241112	160000	451381790	19210	19210	19210	19210	0
251	20241112	155900	451381790	19210	19210	19210	19210	0
252	20241112	155800	451381790	19210	19210	19210	19210	0
253	20241112	155700	451381790	19210	19210	19210	19210	0
254	20241112	155600	451381790	19210	19210	19210	19210	0
255	20241112	155500	451381790	19210	19210	19210	19210	0
256	20241112	155400	451381790	19210	19210	19210	19210	0
257	20241112	155300	451381790	19210	19210	19210	19210	0
258	20241112	155200	451381790	19210	19210	19210	19210	0
259	20241112	155100	451381790	19210	19210	19210	19210	0
260	20241112	155000	451381790	19210	19210	19210	19210	0
261	20241112	154900	451381790	19210	19210	19210	19210	0
262	20241112	154800	451381790	19210	19210	19210	19210	0
263	20241112	154700	451381790	19210	19210	19210	19210	0
264	20241112	154600	451381790	19210	19210	19210	19210	0
265	20241112	154500	451381790	19210	19210	19210	19210	0
266	20241112	154400	451381790	19210	19210	19210	19210	0
267	20241112	154300	451381790	19210	19210	19210	19210	0
268	20241112	154200	451381790	19210	19210	19210	19210	0
269	20241112	154100	451381790	19210	19210	19210	19210	0
270	20241112	154000	451381790	19210	19210	19210	19210	0
271	20241112	153900	451381790	19210	19210	19210	19210	0
272	20241112	153800	451381790	19210	19210	19210	19210	542
273	20241112	153700	451381790	19210	19210	19210	19210	0
274	20241112	153600	451381790	19210	19210	19210	19210	0
275	20241112	153500	451381790	19210	19210	19210	19210	0
276	20241112	153400	451381790	19210	19210	19210	19210	0
277	20241112	153300	451381790	19210	19210	19210	19210	0
278	20241112	153200	451381790	19210	19210	19210	19210	0
279	20241112	153100	451381790	19210	19210	19210	19210	0
280	20241112	153000	451381790	19210	19210	19210	19210	542
281	20241112	152900	440969970	19220	19220	19220	19220	0
282	20241112	152800	440969970	19220	19220	19220	19220	0
283	20241112	152700	440969970	19220	19220	19220	19220	0
284	20241112	152600	440969970	19220	19220	19220	19220	0
285	20241112	152500	440969970	19220	19220	19220	19220	0
286	20241112	152400	440969970	19220	19220	19220	19220	0
287	20241112	152300	440969970	19220	19220	19220	19220	0
288	20241112	152200	440969970	19220	19220	19220	19220	0
289	20241112	152100	440969970	19220	19220	19220	19220	0
290	20241112	152000	440969970	19220	19220	19220	19220	0
291	20241112	151900	440969970	19220	19220	19330	19220	56
292	20241112	151800	439889020	19220	19220	19220	19220	14
293	20241112	151700	439619940	19220	19220	19220	19220	40
294	20241112	151600	438851140	19220	19220	19220	19220	8
295	20241112	151500	438697380	19330	19330	19330	19330	1
296	20241112	151400	438678050	19220	19220	19220	19220	10
297	20241112	151300	438485850	19220	19220	19220	19220	0
298	20241112	151200	438485850	19220	19220	19220	19220	32
299	20241112	151100	437870810	19230	19230	19230	19230	51
300	20241112	151000	436890080	19230	19230	19230	19230	20
301	20241112	150900	436505480	19330	19230	19330	19230	35
302	20241112	150800	435832330	19230	19230	19230	19230	10
303	20241112	150700	435640030	19230	19220	19230	19220	20
304	20241112	150600	435255530	19340	19340	19340	19340	0
305	20241112	150500	435255530	19340	19340	19340	19340	0
306	20241112	150400	435255530	19340	19280	19340	19280	209
307	20241112	150300	431224440	19280	19280	19280	19280	0
308	20241112	150200	431224440	19280	19220	19280	19220	114
309	20241112	150100	429027360	19220	19220	19220	19220	0
310	20241112	150000	429027360	19220	19220	19220	19220	0
311	20241112	145900	429027360	19220	19220	19220	19220	0
312	20241112	145800	429027360	19220	19220	19220	19220	7
313	20241112	145700	428892820	19220	19220	19220	19220	100
314	20241112	145600	426970820	19220	19220	19220	19220	7
315	20241112	145500	426836280	19220	19220	19220	19220	0
316	20241112	145400	426836280	19220	19220	19220	19220	0
317	20241112	145300	426836280	19220	19220	19220	19220	1
318	20241112	145200	426817060	19280	19280	19280	19280	6
319	20241112	145100	426701380	19220	19220	19220	19220	0
320	20241112	145000	426701380	19220	19220	19220	19220	0
321	20241112	144900	426701380	19220	19220	19220	19220	4
322	20241112	144800	426624500	19290	19290	19290	19290	0
323	20241112	144700	426624500	19290	19290	19290	19290	1
324	20241112	144600	426605210	19290	19290	19290	19290	20
325	20241112	144500	426219410	19220	19220	19220	19220	43
326	20241112	144400	425392950	19220	19220	19220	19220	50
327	20241112	144300	424431950	19220	19220	19220	19220	0
328	20241112	144200	424431950	19220	19220	19220	19220	150
329	20241112	144100	421548950	19220	19220	19220	19220	0
330	20241112	144000	421548950	19220	19220	19220	19220	26
331	20241112	143900	421049230	19220	19220	19220	19220	0
332	20241112	143800	421049230	19220	19220	19220	19220	0
333	20241112	143700	421049230	19220	19220	19220	19220	0
334	20241112	143600	421049230	19220	19220	19220	19220	0
335	20241112	143500	421049230	19220	19220	19220	19220	90
336	20241112	143400	419319430	19300	19300	19300	19300	0
337	20241112	143300	419319430	19300	19220	19300	19220	430
338	20241112	143200	411049310	19220	19220	19220	19220	0
339	20241112	143100	411049310	19220	19220	19220	19220	0
340	20241112	143000	411049310	19220	19220	19220	19220	70
341	20241112	142900	409703910	19220	19220	19220	19220	0
342	20241112	142800	409703910	19220	19220	19220	19220	7
343	20241112	142700	409569370	19220	19230	19230	19220	160
344	20241112	142600	406494120	19300	19300	19300	19300	275
345	20241112	142500	401186620	19300	19300	19300	19300	351
346	20241112	142400	394412320	19220	19220	19220	19220	0
347	20241112	142300	394412320	19220	19220	19220	19220	63
348	20241112	142200	393201460	19220	19220	19220	19220	0
349	20241112	142100	393201460	19220	19270	19270	19220	213
350	20241112	142000	389101100	19270	19270	19270	19270	0
351	20241112	141900	389101100	19270	19270	19270	19270	6
352	20241112	141800	388985480	19350	19350	19350	19350	0
353	20241112	141700	388985480	19350	19350	19350	19350	0
354	20241112	141600	388985480	19350	19350	19350	19350	0
355	20241112	141500	388985480	19350	19350	19350	19350	2
356	20241112	141400	388946780	19350	19350	19350	19350	0
357	20241112	141300	388946780	19350	19350	19350	19350	0
358	20241112	141200	388946780	19350	19350	19350	19350	2
359	20241112	141100	388908080	19350	19360	19360	19350	31
360	20241112	141000	388307930	19330	19280	19330	19240	176
361	20241112	140900	384909460	19280	19280	19280	19280	10
362	20241112	140800	384716660	19280	19280	19280	19280	0
363	20241112	140700	384716660	19280	19280	19280	19280	100
364	20241112	140600	382788660	19210	19220	19220	19210	40
365	20241112	140500	382020240	19210	19210	19210	19210	5
366	20241112	140400	381924190	19220	19220	19220	19220	6
367	20241112	140300	381808870	19220	19220	19220	19220	8
368	20241112	140200	381655110	19210	19210	19210	19210	0
369	20241112	140100	381655110	19210	19210	19210	19210	0
370	20241112	140000	381655110	19210	19210	19210	19210	0
371	20241112	135900	381655110	19210	19210	19210	19210	0
372	20241112	135800	381655110	19210	19210	19210	19210	0
373	20241112	135700	381655110	19210	19210	19210	19210	0
374	20241112	135600	381655110	19210	19210	19210	19210	15
375	20241112	135500	381366960	19210	19210	19210	19210	17
376	20241112	135400	381040390	19290	19290	19290	19290	0
377	20241112	135300	381040390	19290	19290	19290	19290	1
378	20241112	135200	381021100	19210	19210	19210	19210	53
379	20241112	135100	380002970	19210	19220	19220	19210	15
380	20241112	135000	379714760	19220	19220	19220	19220	0
381	20241112	134900	379714760	19220	19230	19230	19220	66
382	20241112	134800	378445750	19310	19310	19310	19310	0
383	20241112	134700	378445750	19310	19310	19310	19310	0
384	20241112	134600	378445750	19310	19310	19310	19310	10
385	20241112	134500	378252650	19310	19310	19310	19310	1
386	20241112	134400	378233340	19230	19230	19230	19230	1
387	20241112	134300	378214110	19230	19230	19230	19230	0
388	20241112	134200	378214110	19230	19230	19230	19230	8
389	20241112	134100	378060270	19230	19230	19230	19230	0
390	20241112	134000	378060270	19230	19230	19230	19230	0
391	20241112	133900	378060270	19230	19230	19230	19230	0
392	20241112	133800	378060270	19230	19230	19230	19230	30
393	20241112	133700	377483370	19300	19300	19300	19300	0
394	20241112	133600	377483370	19300	19300	19300	19300	0
395	20241112	133500	377483370	19300	19300	19300	19300	17
396	20241112	133400	377155270	19230	19240	19240	19230	150
397	20241112	133300	374270570	19240	19270	19270	19240	150
398	20241112	133200	371383380	19330	19330	19330	19330	0
399	20241112	133100	371383380	19330	19330	19330	19330	0
400	20241112	133000	371383380	19330	19330	19330	19330	0
401	20241112	132900	371383380	19330	19330	19330	19330	0
402	20241112	132800	371383380	19330	19330	19330	19330	0
403	20241112	132700	371383380	19330	19330	19330	19330	1
404	20241112	132600	371364050	19230	19230	19230	19230	1
405	20241112	132500	371344820	19230	19230	19230	19230	0
406	20241112	132400	371344820	19230	19230	19230	19230	0
407	20241112	132300	371344820	19230	19230	19230	19230	6
408	20241112	132200	371229440	19230	19230	19230	19230	0
409	20241112	132100	371229440	19230	19230	19230	19230	0
410	20241112	132000	371229440	19230	19230	19230	19230	10
411	20241112	131900	371037140	19230	19230	19230	19230	0
412	20241112	131800	371037140	19230	19230	19230	19230	0
413	20241112	131700	371037140	19230	19250	19260	19230	197
414	20241112	131600	367246490	19390	19390	19390	19390	0
415	20241112	131500	367246490	19390	19390	19390	19390	0
416	20241112	131400	367246490	19390	19380	19390	19380	500
417	20241112	131300	357552360	19390	19390	19390	19390	0
418	20241112	131200	357552360	19390	19390	19390	19390	0
419	20241112	131100	357552360	19390	19390	19390	19390	0
420	20241112	131000	357552360	19390	19390	19390	19390	0
421	20241112	130900	357552360	19390	19390	19390	19390	1
422	20241112	130800	357532970	19390	19390	19390	19390	0
423	20241112	130700	357532970	19390	19390	19390	19390	0
424	20241112	130600	357532970	19390	19390	19390	19390	0
425	20241112	130500	357532970	19390	19390	19390	19390	0
426	20241112	130400	357532970	19390	19390	19390	19390	1
427	20241112	130300	357513580	19320	19320	19320	19320	0
428	20241112	130200	357513580	19320	19320	19320	19320	65
429	20241112	130100	356257780	19320	19220	19320	19220	75
430	20241112	130000	354815780	19320	19320	19320	19320	1
431	20241112	125900	354796460	19210	19210	19210	19210	30
432	20241112	125800	354220160	19210	19290	19290	19210	1876
433	20241112	125700	318124220	19280	19300	19300	19280	330
434	20241112	125600	311756350	19320	19320	19320	19320	2
435	20241112	125500	311717710	19300	19320	19320	19300	84
436	20241112	125400	310096410	19320	19320	19320	19320	1
437	20241112	125300	310077090	19300	19300	19300	19300	3
438	20241112	125200	310019190	19320	19320	19320	19320	1
439	20241112	125100	309999870	19320	19320	19320	19320	0
440	20241112	125000	309999870	19320	19320	19320	19320	22
441	20241112	124900	309574830	19390	19390	19390	19390	0
442	20241112	124800	309574830	19390	19390	19390	19390	0
443	20241112	124700	309574830	19390	19370	19390	19370	32
444	20241112	124600	308954970	19370	19370	19370	19370	0
445	20241112	124500	308954970	19370	19370	19370	19370	0
446	20241112	124400	308954970	19370	19370	19370	19370	0
447	20241112	124300	308954970	19370	19370	19370	19370	0
448	20241112	124200	308954970	19370	19350	19370	19350	141
449	20241112	124100	306224600	19370	19370	19370	19370	0
450	20241112	124000	306224600	19370	19370	19370	19370	0
451	20241112	123900	306224600	19370	19370	19370	19370	0
452	20241112	123800	306224600	19370	19370	19370	19370	1
453	20241112	123700	306205230	19370	19370	19370	19370	0
454	20241112	123600	306205230	19370	19370	19370	19370	0
455	20241112	123500	306205230	19370	19370	19370	19370	2
456	20241112	123400	306166490	19380	19380	19380	19380	0
457	20241112	123300	306166490	19380	19380	19380	19380	0
458	20241112	123200	306166490	19380	19380	19380	19300	3
459	20241112	123100	306108430	19390	19390	19390	19390	0
460	20241112	123000	306108430	19390	19390	19390	19390	0
461	20241112	122900	306108430	19390	19390	19390	19390	1
462	20241112	122800	306089040	19300	19300	19300	19300	0
463	20241112	122700	306089040	19300	19300	19300	19300	174
464	20241112	122600	302730840	19300	19300	19300	19300	10
465	20241112	122500	302537840	19390	19390	19390	19390	1
466	20241112	122400	302518450	19300	19300	19300	19300	521
467	20241112	122300	292463150	19350	19350	19350	19350	0
468	20241112	122200	292463150	19350	19350	19350	19350	0
469	20241112	122100	292463150	19350	19350	19350	19350	0
470	20241112	122000	292463150	19350	19350	19350	19350	1
471	20241112	121900	292443800	19350	19350	19350	19350	1
472	20241112	121800	292424450	19400	19400	19400	19400	0
473	20241112	121700	292424450	19400	19400	19400	19400	0
474	20241112	121600	292424450	19400	19430	19430	19400	2
475	20241112	121500	292385620	19300	19300	19300	19300	0
476	20241112	121400	292385620	19300	19300	19300	19300	40
477	20241112	121300	291613620	19300	19300	19300	19300	0
478	20241112	121200	291613620	19300	19300	19300	19300	0
479	20241112	121100	291613620	19300	19300	19300	19300	0
480	20241112	121000	291613620	19300	19330	19330	19300	83
481	20241112	120900	290009620	19440	19440	19440	19440	0
482	20241112	120800	290009620	19440	19440	19440	19440	3
483	20241112	120700	289951300	19440	19440	19440	19440	1
484	20241112	120600	289931860	19330	19330	19330	19330	1
485	20241112	120500	289912530	19330	19330	19330	19330	0
486	20241112	120400	289912530	19330	19330	19330	19330	0
487	20241112	120300	289912530	19330	19330	19330	19330	33
488	20241112	120200	289274640	19440	19440	19440	19440	0
489	20241112	120100	289274640	19440	19440	19440	19440	0
490	20241112	120000	289274640	19440	19440	19440	19440	0
491	20241112	115900	289274640	19440	19440	19440	19440	0
492	20241112	115800	289274640	19440	19440	19440	19440	0
493	20241112	115700	289274640	19440	19440	19440	19440	2
494	20241112	115600	289235760	19480	19480	19480	19480	0
495	20241112	115500	289235760	19480	19480	19480	19480	0
496	20241112	115400	289235760	19480	19390	19480	19390	9
497	20241112	115300	289061000	19390	19300	19390	19290	51
498	20241112	115200	288076690	19390	19390	19390	19390	0
499	20241112	115100	288076690	19390	19390	19390	19390	1
500	20241112	115000	288057300	19300	19300	19300	19300	40
501	20241112	114900	287285300	19300	19300	19300	19300	0
502	20241112	114800	287285300	19300	19310	19310	19300	301
503	20241112	114700	281474990	19310	19390	19390	19310	262
504	20241112	114600	276412380	19390	19400	19400	19390	48
505	20241112	114500	275481530	19400	19400	19400	19400	0
506	20241112	114400	275481530	19400	19400	19400	19400	0
507	20241112	114300	275481530	19400	19400	19400	19400	0
508	20241112	114200	275481530	19400	19410	19410	19400	90
509	20241112	114100	273735410	19460	19460	19460	19460	0
510	20241112	114000	273735410	19460	19460	19460	19460	1
511	20241112	113900	273715950	19470	19470	19470	19470	0
512	20241112	113800	273715950	19470	19470	19470	19470	1
513	20241112	113700	273696480	19420	19420	19420	19420	0
514	20241112	113600	273696480	19420	19420	19420	19420	3
515	20241112	113500	273638220	19410	19410	19410	19410	0
516	20241112	113400	273638220	19410	19470	19470	19410	206
517	20241112	113300	269631420	19460	19460	19460	19460	0
518	20241112	113200	269631420	19460	19470	19470	19460	11
519	20241112	113100	269417350	19470	19470	19470	19470	0
520	20241112	113000	269417350	19470	19470	19470	19470	12
521	20241112	112900	269183710	19490	19490	19490	19490	0
522	20241112	112800	269183710	19490	19490	19490	19490	2
523	20241112	112700	269144730	19490	19490	19490	19490	10
524	20241112	112600	268949830	19490	19490	19490	19490	110
525	20241112	112500	266805930	19490	19490	19490	19490	6
526	20241112	112400	266688990	19490	19460	19490	19460	5
527	20241112	112300	266591600	19490	19490	19490	19490	0
528	20241112	112200	266591600	19490	19490	19490	19490	0
529	20241112	112100	266591600	19490	19490	19490	19490	0
530	20241112	112000	266591600	19490	19490	19490	19490	1
531	20241112	111900	266572110	19460	19460	19460	19460	0
532	20241112	111800	266572110	19460	19460	19460	19460	0
533	20241112	111700	266572110	19460	19460	19460	19460	11
534	20241112	111600	266358050	19470	19470	19470	19470	12
535	20241112	111500	266124410	19470	19470	19470	19470	101
536	20241112	111400	264157940	19490	19490	19490	19490	5
537	20241112	111300	264060490	19490	19490	19490	19490	0
538	20241112	111200	264060490	19490	19490	19490	19490	0
539	20241112	111100	264060490	19490	19490	19490	19490	0
540	20241112	111000	264060490	19490	19490	19490	19490	0
541	20241112	110900	264060490	19490	19490	19490	19490	0
542	20241112	110800	264060490	19490	19490	19490	19490	15
543	20241112	110700	263768140	19460	19460	19460	19460	0
544	20241112	110600	263768140	19460	19460	19460	19460	35
545	20241112	110500	263087040	19460	19480	19480	19460	191
546	20241112	110400	259366490	19480	19490	19490	19480	70
547	20241112	110300	258002870	19500	19500	19500	19500	0
548	20241112	110200	258002870	19500	19500	19500	19500	21
549	20241112	110100	257593370	19490	19510	19510	19490	360
550	20241112	110000	250573220	19590	19590	19590	19590	2
551	20241112	105900	250534040	19510	19510	19510	19510	20
552	20241112	105800	250143840	19510	19520	19520	19510	77
553	20241112	105700	248641560	19610	19610	19610	19610	0
554	20241112	105600	248641560	19610	19610	19610	19610	1
555	20241112	105500	248621950	19510	19530	19530	19510	96
556	20241112	105400	246747890	19640	19640	19640	19640	4
557	20241112	105300	246669330	19640	19540	19640	19530	23
558	20241112	105200	246217820	19540	19660	19660	19540	14
559	20241112	105100	245943060	19660	19650	19670	19650	121
560	20241112	105000	243565240	19660	19660	19660	19660	0
561	20241112	104900	243565240	19660	19650	19660	19650	374
562	20241112	104800	236212550	19530	19530	19530	19530	0
563	20241112	104700	236212550	19530	19530	19530	19530	20
564	20241112	104600	235821950	19520	19610	19610	19520	43
565	20241112	104500	234981740	19610	19610	19610	19610	0
566	20241112	104400	234981740	19610	19610	19610	19610	71
567	20241112	104300	233589430	19610	19610	19610	19610	0
568	20241112	104200	233589430	19610	19610	19610	19610	2
569	20241112	104100	233550210	19510	19600	19610	19510	197
570	20241112	104000	229697480	19500	19590	19590	19500	66
571	20241112	103900	228408670	19510	19590	19590	19510	23
572	20241112	103800	227959700	19590	19590	19590	19590	0
573	20241112	103700	227959700	19590	19590	19590	19590	1
574	20241112	103600	227940110	19590	19590	19590	19590	50
575	20241112	103500	226960610	19590	19590	19590	19590	0
576	20241112	103400	226960610	19590	19580	19590	19580	115
577	20241112	103300	224708230	19570	19560	19570	19550	160
578	20241112	103200	221578090	19500	19500	19500	19500	50
579	20241112	103100	220603090	19500	19500	19500	19500	3
580	20241112	103000	220544590	19490	19490	19490	19490	0
581	20241112	102900	220544590	19490	19490	19490	19490	0
582	20241112	102800	220544590	19490	19490	19490	19490	23
583	20241112	102700	220096320	19480	19480	19480	19480	0
584	20241112	102600	220096320	19480	19480	19480	19480	2
585	20241112	102500	220057360	19490	19560	19560	19490	71
586	20241112	102400	218670770	19560	19560	19560	19560	1
587	20241112	102300	218651210	19560	19560	19560	19560	0
588	20241112	102200	218651210	19560	19560	19560	19560	3
589	20241112	102100	218592530	19570	19480	19570	19480	79
590	20241112	102000	217053520	19480	19480	19480	19480	10
591	20241112	101900	216858720	19570	19570	19570	19570	30
592	20241112	101800	216271620	19570	19570	19570	19570	92
593	20241112	101700	214471180	19570	19570	19570	19570	50
594	20241112	101600	213492680	19570	19570	19570	19570	41
595	20241112	101500	212690310	19570	19570	19570	19570	3
596	20241112	101400	212631600	19570	19570	19570	19470	74
597	20241112	101300	211184520	19570	19570	19570	19570	0
598	20241112	101200	211184520	19570	19570	19570	19570	1
599	20241112	101100	211164950	19580	19500	19580	19470	490
600	20241112	101000	201606830	19500	19510	19510	19500	24
601	20241112	100900	201138680	19500	19600	19600	19500	37
602	20241112	100800	200417080	19600	19590	19600	19500	60
603	20241112	100700	199246120	19500	19500	19500	19500	16
604	20241112	100600	198934120	19450	19450	19450	19450	0
605	20241112	100500	198934120	19450	19510	19560	19450	70
606	20241112	100400	197567420	19500	19450	19500	19450	376
607	20241112	100300	190242920	19450	19380	19450	19350	101
608	20241112	100200	188287060	19450	19450	19450	19450	11
609	20241112	100100	188073110	19450	19450	19450	19450	79
610	20241112	100000	186536560	19470	19470	19470	19470	0
611	20241112	095900	186536560	19470	19450	19470	19440	132
612	20241112	095800	183969210	19440	19450	19450	19440	110
613	20241112	095700	181830800	19460	19440	19460	19330	144
614	20241112	095600	179045930	19330	19330	19330	19330	5
615	20241112	095500	178949280	19330	19430	19430	19330	42
616	20241112	095400	178135720	19420	19390	19420	19390	337
617	20241112	095300	171594300	19290	19290	19290	19290	0
618	20241112	095200	171594300	19290	19290	19290	19290	0
619	20241112	095100	171594300	19290	19290	19290	19290	4
620	20241112	095000	171517140	19390	19280	19390	19280	4
621	20241112	094900	171439910	19280	19260	19280	19260	3
622	20241112	094800	171382090	19250	19310	19310	19250	38
623	20241112	094700	170649520	19300	19300	19300	19300	0
624	20241112	094600	170649520	19300	19300	19300	19300	93
625	20241112	094500	168854620	19300	19310	19310	19300	70
626	20241112	094400	167502990	19420	19420	19420	19420	2
627	20241112	094300	167464150	19440	19440	19440	19440	1
628	20241112	094200	167444710	19460	19460	19460	19460	3
629	20241112	094100	167386330	19470	19470	19470	19470	7
630	20241112	094000	167250040	19290	19290	19290	19290	20
631	20241112	093900	166864240	19210	19290	19290	19210	40
632	20241112	093800	166094240	19290	19290	19290	19200	158
633	20241112	093700	163059110	19270	19300	19300	19200	390
634	20241112	093600	155556820	19300	19300	19300	19300	20
635	20241112	093500	155170820	19300	19300	19300	19300	0
636	20241112	093400	155170820	19300	19300	19300	19300	30
637	20241112	093300	154591820	19300	19300	19300	19300	39
638	20241112	093200	153839120	19300	19320	19320	19300	100
639	20241112	093100	151908420	19300	19300	19300	19300	3
640	20241112	093000	151850520	19300	19550	19550	19300	13
641	20241112	092900	151596840	19560	19580	19580	19560	23
642	20241112	092800	151146940	19590	19410	19590	19410	75
643	20241112	092700	149690670	19400	19390	19400	19210	118
644	20241112	092600	147416210	19180	19160	19180	19160	2
645	20241112	092500	147377870	19160	19310	19310	19010	566
646	20241112	092400	136517440	19430	19320	19450	19320	55
647	20241112	092300	135453170	19320	19520	19520	19320	1110
648	20241112	092200	113903720	19510	19510	19510	19510	180
649	20241112	092100	110391920	19510	19510	19510	19510	139
650	20241112	092000	107680030	19510	19510	19510	19510	62
651	20241112	091900	106470410	19510	19510	19510	19510	1
652	20241112	091800	106450900	19500	19500	19500	19500	0
653	20241112	091700	106450900	19500	19510	19510	19500	276
654	20241112	091600	101068650	19500	19500	19550	19500	355
655	20241112	091500	94144650	19500	19510	19550	19500	242
656	20241112	091400	89425490	19550	19520	19550	19500	408
657	20241112	091300	81455620	19520	19600	19600	19520	198
658	20241112	091200	77590360	19520	19610	19610	19520	102
659	20241112	091100	75594420	19610	19620	19620	19610	6
660	20241112	091000	75476750	19600	19600	19600	19600	0
661	20241112	090900	75476750	19600	19600	19790	19600	632
662	20241112	090800	63068040	19600	19730	19830	19600	378
663	20241112	090700	55637390	19980	19900	19990	19700	69
664	20241112	090600	54270690	20050	20050	20050	19900	13
665	20241112	090500	54011690	19900	19990	20050	19900	462
666	20241112	090400	44802020	19990	20100	20100	19990	1594
667	20241112	090300	12822850	20200	20150	20200	20100	250
668	20241112	090200	7785500	20150	20150	20150	20150	120
669	20241112	090100	5367500	20150	20150	20150	20150	0
670	20241112	090000	5367500	20150	20100	20150	20100	262