KissMeData/049070/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192800	1061332120	19000	19000	19000	19000	872
3	20241122	192700	1061332120	19000	19000	19000	19000	0
4	20241122	192600	1061332120	19000	19000	19000	19000	0
5	20241122	192500	1061332120	19000	19000	19000	19000	0
6	20241122	192400	1061332120	19000	19000	19000	19000	0
7	20241122	192300	1061332120	19000	19000	19000	19000	0
8	20241122	192200	1061332120	19000	19000	19000	19000	0
9	20241122	192100	1061332120	19000	19000	19000	19000	0
10	20241122	192000	1061332120	19000	19000	19000	19000	0
11	20241122	191900	1061332120	19000	19000	19000	19000	0
12	20241122	191800	1061332120	19000	19000	19000	19000	0
13	20241122	191700	1061332120	19000	19000	19000	19000	0
14	20241122	191600	1061332120	19000	19000	19000	19000	0
15	20241122	191500	1061332120	19000	19000	19000	19000	0
16	20241122	191400	1061332120	19000	19000	19000	19000	0
17	20241122	191300	1061332120	19000	19000	19000	19000	0
18	20241122	191200	1061332120	19000	19000	19000	19000	0
19	20241122	191100	1061332120	19000	19000	19000	19000	0
20	20241122	191000	1061332120	19000	19000	19000	19000	0
21	20241122	190900	1061332120	19000	19000	19000	19000	0
22	20241122	190800	1061332120	19000	19000	19000	19000	0
23	20241122	190700	1061332120	19000	19000	19000	19000	0
24	20241122	190600	1061332120	19000	19000	19000	19000	0
25	20241122	190500	1061332120	19000	19000	19000	19000	0
26	20241122	190400	1061332120	19000	19000	19000	19000	0
27	20241122	190300	1061332120	19000	19000	19000	19000	0
28	20241122	190200	1061332120	19000	19000	19000	19000	0
29	20241122	190100	1061332120	19000	19000	19000	19000	0
30	20241122	190000	1061332120	19000	19000	19000	19000	0
31	20241122	185900	1061332120	19000	19000	19000	19000	0
32	20241122	185800	1061332120	19000	19000	19000	19000	872
33	20241122	185700	1061332120	19000	19000	19000	19000	0
34	20241122	185600	1061332120	19000	19000	19000	19000	0
35	20241122	185500	1061332120	19000	19000	19000	19000	0
36	20241122	185400	1061332120	19000	19000	19000	19000	0
37	20241122	185300	1061332120	19000	19000	19000	19000	0
38	20241122	185200	1061332120	19000	19000	19000	19000	0
39	20241122	185100	1061332120	19000	19000	19000	19000	0
40	20241122	185000	1061332120	19000	19000	19000	19000	0
41	20241122	184900	1061332120	19000	19000	19000	19000	0
42	20241122	184800	1061332120	19000	19000	19000	19000	0
43	20241122	184700	1061332120	19000	19000	19000	19000	0
44	20241122	184600	1061332120	19000	19000	19000	19000	0
45	20241122	184500	1061332120	19000	19000	19000	19000	0
46	20241122	184400	1061332120	19000	19000	19000	19000	0
47	20241122	184300	1061332120	19000	19000	19000	19000	0
48	20241122	184200	1061332120	19000	19000	19000	19000	0
49	20241122	184100	1061332120	19000	19000	19000	19000	0
50	20241122	184000	1061332120	19000	19000	19000	19000	0
51	20241122	183900	1061332120	19000	19000	19000	19000	0
52	20241122	183800	1061332120	19000	19000	19000	19000	0
53	20241122	183700	1061332120	19000	19000	19000	19000	0
54	20241122	183600	1061332120	19000	19000	19000	19000	0
55	20241122	183500	1061332120	19000	19000	19000	19000	0
56	20241122	183400	1061332120	19000	19000	19000	19000	0
57	20241122	183300	1061332120	19000	19000	19000	19000	0
58	20241122	183200	1061332120	19000	19000	19000	19000	0
59	20241122	183100	1061332120	19000	19000	19000	19000	0
60	20241122	183000	1061332120	19000	19000	19000	19000	0
61	20241122	182900	1061332120	19000	19000	19000	19000	0
62	20241122	182800	1061332120	19000	19000	19000	19000	872
63	20241122	182700	1061332120	19000	19000	19000	19000	0
64	20241122	182600	1061332120	19000	19000	19000	19000	0
65	20241122	182500	1061332120	19000	19000	19000	19000	0
66	20241122	182400	1061332120	19000	19000	19000	19000	0
67	20241122	182300	1061332120	19000	19000	19000	19000	0
68	20241122	182200	1061332120	19000	19000	19000	19000	0
69	20241122	182100	1061332120	19000	19000	19000	19000	0
70	20241122	182000	1061332120	19000	19000	19000	19000	0
71	20241122	181900	1061332120	19000	19000	19000	19000	0
72	20241122	181800	1061332120	19000	19000	19000	19000	0
73	20241122	181700	1061332120	19000	19000	19000	19000	0
74	20241122	181600	1061332120	19000	19000	19000	19000	0
75	20241122	181500	1061332120	19000	19000	19000	19000	0
76	20241122	181400	1061332120	19000	19000	19000	19000	0
77	20241122	181300	1061332120	19000	19000	19000	19000	0
78	20241122	181200	1061332120	19000	19000	19000	19000	0
79	20241122	181100	1061332120	19000	19000	19000	19000	0
80	20241122	181000	1061332120	19000	19000	19000	19000	0
81	20241122	180900	1061332120	19000	19000	19000	19000	0
82	20241122	180800	1061332120	19000	19000	19000	19000	0
83	20241122	180700	1061332120	19000	19000	19000	19000	0
84	20241122	180600	1061332120	19000	19000	19000	19000	0
85	20241122	180500	1061332120	19000	19000	19000	19000	0
86	20241122	180400	1061332120	19000	19000	19000	19000	0
87	20241122	180300	1061332120	19000	19000	19000	19000	0
88	20241122	180200	1061332120	19000	19000	19000	19000	0
89	20241122	180100	1061332120	19000	19000	19000	19000	0
90	20241122	180000	1061332120	19000	19000	19000	19000	0
91	20241122	175900	1061332120	19000	19000	19000	19000	0
92	20241122	175800	1061332120	19000	19000	19000	19000	872
93	20241122	175700	1061332120	19000	19000	19000	19000	0
94	20241122	175600	1061332120	19000	19000	19000	19000	0
95	20241122	175500	1061332120	19000	19000	19000	19000	0
96	20241122	175400	1061332120	19000	19000	19000	19000	0
97	20241122	175300	1061332120	19000	19000	19000	19000	0
98	20241122	175200	1061332120	19000	19000	19000	19000	0
99	20241122	175100	1061332120	19000	19000	19000	19000	0
100	20241122	175000	1061332120	19000	19000	19000	19000	0
101	20241122	174900	1061332120	19000	19000	19000	19000	0
102	20241122	174800	1061332120	19000	19000	19000	19000	0
103	20241122	174700	1061332120	19000	19000	19000	19000	0
104	20241122	174600	1061332120	19000	19000	19000	19000	0
105	20241122	174500	1061332120	19000	19000	19000	19000	0
106	20241122	174400	1061332120	19000	19000	19000	19000	0
107	20241122	174300	1061332120	19000	19000	19000	19000	0
108	20241122	174200	1061332120	19000	19000	19000	19000	0
109	20241122	174100	1061332120	19000	19000	19000	19000	0
110	20241122	174000	1061332120	19000	19000	19000	19000	0
111	20241122	173900	1061332120	19000	19000	19000	19000	0
112	20241122	173800	1061332120	19000	19000	19000	19000	0
113	20241122	173700	1061332120	19000	19000	19000	19000	0
114	20241122	173600	1061332120	19000	19000	19000	19000	0
115	20241122	173500	1061332120	19000	19000	19000	19000	0
116	20241122	173400	1061332120	19000	19000	19000	19000	0
117	20241122	173300	1061332120	19000	19000	19000	19000	0
118	20241122	173200	1061332120	19000	19000	19000	19000	0
119	20241122	173100	1061332120	19000	19000	19000	19000	0
120	20241122	173000	1061332120	19000	19000	19000	19000	0
121	20241122	172900	1061332120	19000	19000	19000	19000	0
122	20241122	172800	1061332120	19000	19000	19000	19000	872
123	20241122	172700	1061332120	19000	19000	19000	19000	0
124	20241122	172600	1061332120	19000	19000	19000	19000	0
125	20241122	172500	1061332120	19000	19000	19000	19000	0
126	20241122	172400	1061332120	19000	19000	19000	19000	0
127	20241122	172300	1061332120	19000	19000	19000	19000	0
128	20241122	172200	1061332120	19000	19000	19000	19000	0
129	20241122	172100	1061332120	19000	19000	19000	19000	0
130	20241122	172000	1061332120	19000	19000	19000	19000	0
131	20241122	171900	1061332120	19000	19000	19000	19000	0
132	20241122	171800	1061332120	19000	19000	19000	19000	0
133	20241122	171700	1061332120	19000	19000	19000	19000	0
134	20241122	171600	1061332120	19000	19000	19000	19000	0
135	20241122	171500	1061332120	19000	19000	19000	19000	0
136	20241122	171400	1061332120	19000	19000	19000	19000	0
137	20241122	171300	1061332120	19000	19000	19000	19000	0
138	20241122	171200	1061332120	19000	19000	19000	19000	0
139	20241122	171100	1061332120	19000	19000	19000	19000	0
140	20241122	171000	1061332120	19000	19000	19000	19000	0
141	20241122	170900	1061332120	19000	19000	19000	19000	0
142	20241122	170800	1061332120	19000	19000	19000	19000	0
143	20241122	170700	1061332120	19000	19000	19000	19000	0
144	20241122	170600	1061332120	19000	19000	19000	19000	0
145	20241122	170500	1061332120	19000	19000	19000	19000	0
146	20241122	170400	1061332120	19000	19000	19000	19000	0
147	20241122	170300	1061332120	19000	19000	19000	19000	0
148	20241122	170200	1061332120	19000	19000	19000	19000	0
149	20241122	170100	1061332120	19000	19000	19000	19000	0
150	20241122	170000	1061332120	19000	19000	19000	19000	0
151	20241122	165900	1061332120	19000	19000	19000	19000	0
152	20241122	165800	1061332120	19000	19000	19000	19000	872
153	20241122	165700	1061332120	19000	19000	19000	19000	0
154	20241122	165600	1061332120	19000	19000	19000	19000	0
155	20241122	165500	1061332120	19000	19000	19000	19000	0
156	20241122	165400	1061332120	19000	19000	19000	19000	0
157	20241122	165300	1061332120	19000	19000	19000	19000	0
158	20241122	165200	1061332120	19000	19000	19000	19000	0
159	20241122	165100	1061332120	19000	19000	19000	19000	0
160	20241122	165000	1061332120	19000	19000	19000	19000	0
161	20241122	164900	1061332120	19000	19000	19000	19000	0
162	20241122	164800	1061332120	19000	19000	19000	19000	0
163	20241122	164700	1061332120	19000	19000	19000	19000	0
164	20241122	164600	1061332120	19000	19000	19000	19000	0
165	20241122	164500	1061332120	19000	19000	19000	19000	0
166	20241122	164400	1061332120	19000	19000	19000	19000	0
167	20241122	164300	1061332120	19000	19000	19000	19000	0
168	20241122	164200	1061332120	19000	19000	19000	19000	0
169	20241122	164100	1061332120	19000	19000	19000	19000	0
170	20241122	164000	1061332120	19000	19000	19000	19000	0
171	20241122	163900	1061332120	19000	19000	19000	19000	0
172	20241122	163800	1061332120	19000	19000	19000	19000	0
173	20241122	163700	1061332120	19000	19000	19000	19000	0
174	20241122	163600	1061332120	19000	19000	19000	19000	0
175	20241122	163500	1061332120	19000	19000	19000	19000	0
176	20241122	163400	1061332120	19000	19000	19000	19000	0
177	20241122	163300	1061332120	19000	19000	19000	19000	0
178	20241122	163200	1061332120	19000	19000	19000	19000	0
179	20241122	163100	1061332120	19000	19000	19000	19000	0
180	20241122	163000	1061332120	19000	19000	19000	19000	0
181	20241122	162900	1061332120	19000	19000	19000	19000	0
182	20241122	162800	1061332120	19000	19000	19000	19000	872
183	20241122	162700	1061332120	19000	19000	19000	19000	0
184	20241122	162600	1061332120	19000	19000	19000	19000	0
185	20241122	162500	1061332120	19000	19000	19000	19000	0
186	20241122	162400	1061332120	19000	19000	19000	19000	0
187	20241122	162300	1061332120	19000	19000	19000	19000	0
188	20241122	162200	1061332120	19000	19000	19000	19000	0
189	20241122	162100	1061332120	19000	19000	19000	19000	0
190	20241122	162000	1061332120	19000	19000	19000	19000	0
191	20241122	161900	1061332120	19000	19000	19000	19000	0
192	20241122	161800	1061332120	19000	19000	19000	19000	0
193	20241122	161700	1061332120	19000	19000	19000	19000	0
194	20241122	161600	1061332120	19000	19000	19000	19000	0
195	20241122	161500	1061332120	19000	19000	19000	19000	0
196	20241122	161400	1061332120	19000	19000	19000	19000	0
197	20241122	161300	1061332120	19000	19000	19000	19000	0
198	20241122	161200	1061332120	19000	19000	19000	19000	0
199	20241122	161100	1061332120	19000	19000	19000	19000	0
200	20241122	161000	1061332120	19000	19000	19000	19000	0
201	20241122	160900	1061332120	19000	19000	19000	19000	0
202	20241122	160800	1061332120	19000	19000	19000	19000	0
203	20241122	160700	1061332120	19000	19000	19000	19000	0
204	20241122	160600	1061332120	19000	19000	19000	19000	0
205	20241122	160500	1061332120	19000	19000	19000	19000	0
206	20241122	160400	1061332120	19000	19000	19000	19000	0
207	20241122	160300	1061332120	19000	19000	19000	19000	0
208	20241122	160200	1061332120	19000	19000	19000	19000	0
209	20241122	160100	1061332120	19000	19000	19000	19000	0
210	20241122	160000	1061332120	19000	19000	19000	19000	0
211	20241122	155900	1061332120	19000	19000	19000	19000	0
212	20241122	155800	1061332120	19000	19000	19000	19000	872
213	20241122	155700	1061332120	19000	19000	19000	19000	0
214	20241122	155600	1061332120	19000	19000	19000	19000	0
215	20241122	155500	1061332120	19000	19000	19000	19000	0
216	20241122	155400	1061332120	19000	19000	19000	19000	0
217	20241122	155300	1061332120	19000	19000	19000	19000	0
218	20241122	155200	1061332120	19000	19000	19000	19000	0
219	20241122	155100	1061332120	19000	19000	19000	19000	0
220	20241122	155000	1061332120	19000	19000	19000	19000	0
221	20241122	154900	1061332120	19000	19000	19000	19000	0
222	20241122	154800	1061332120	19000	19000	19000	19000	0
223	20241122	154700	1061332120	19000	19000	19000	19000	0
224	20241122	154600	1061332120	19000	19000	19000	19000	0
225	20241122	154500	1061332120	19000	19000	19000	19000	0
226	20241122	154400	1061332120	19000	19000	19000	19000	0
227	20241122	154300	1061332120	19000	19000	19000	19000	0
228	20241122	154200	1061332120	19000	19000	19000	19000	0
229	20241122	154100	1061332120	19000	19000	19000	19000	0
230	20241122	154000	1061332120	19000	19000	19000	19000	0
231	20241122	153900	1061332120	19000	19000	19000	19000	0
232	20241122	153800	1061332120	19000	19000	19000	19000	0
233	20241122	153700	1061332120	19000	19000	19000	19000	0
234	20241122	153600	1061332120	19000	19000	19000	19000	0
235	20241122	153500	1061332120	19000	19000	19000	19000	0
236	20241122	153400	1061332120	19000	19000	19000	19000	0
237	20241122	153300	1061332120	19000	19000	19000	19000	0
238	20241122	153200	1061332120	19000	19000	19000	19000	0
239	20241122	153100	1061332120	19000	19000	19000	19000	0
240	20241122	153000	1061332120	19000	19000	19000	19000	872
241	20241122	152900	1044764120	18960	18960	18960	18960	0
242	20241122	152800	1044764120	18960	18960	18960	18960	0
243	20241122	152700	1044764120	18960	18960	18960	18960	0
244	20241122	152600	1044764120	18960	18960	18960	18960	0
245	20241122	152500	1044764120	18960	18960	18960	18960	0
246	20241122	152400	1044764120	18960	18960	18960	18960	0
247	20241122	152300	1044764120	18960	18960	18960	18960	0
248	20241122	152200	1044764120	18960	18960	18960	18960	0
249	20241122	152100	1044764120	18960	18960	18960	18960	0
250	20241122	152000	1044764120	18960	18960	18960	18960	0
251	20241122	151900	1044764120	18960	18960	18960	18950	55
252	20241122	151800	1043721820	18950	18960	18960	18950	14
253	20241122	151700	1043456490	18960	18950	18960	18950	93
254	20241122	151600	1041694050	18950	18950	18960	18950	152
255	20241122	151500	1038813450	18950	18930	18950	18930	54
256	20241122	151400	1037790710	18960	18930	18960	18930	20
257	20241122	151300	1037412060	18940	18940	18940	18940	14
258	20241122	151200	1037146900	18960	18960	18960	18960	13
259	20241122	151100	1036900420	18960	18980	18980	18960	114
260	20241122	151000	1034736790	18980	18980	18980	18980	20
261	20241122	150900	1034357190	18980	18980	18980	18980	21
262	20241122	150800	1033958610	18980	18980	18980	18980	5
263	20241122	150700	1033863710	18990	19000	19000	18980	30
264	20241122	150600	1033294060	18990	18950	18990	18950	254
265	20241122	150500	1028476610	18960	18960	18960	18960	5
266	20241122	150400	1028381810	18950	18960	18960	18950	11
267	20241122	150300	1028173300	18970	18980	19000	18970	41
268	20241122	150200	1027395190	18980	18940	18980	18930	151
269	20241122	150100	1024533310	18940	18930	18940	18930	6
270	20241122	150000	1024419710	18940	18950	18950	18940	18
271	20241122	145900	1024078630	18960	18930	18960	18930	10
272	20241122	145800	1023889190	18950	18940	18950	18900	1300
273	20241122	145700	999306860	18940	18930	18940	18930	454
274	20241122	145600	990712550	18930	18930	18940	18930	28
275	20241122	145500	990182420	18940	18950	18950	18930	148
276	20241122	145400	987379380	18950	18960	18960	18950	48
277	20241122	145300	986469760	18960	18970	18970	18960	157
278	20241122	145200	983491680	18970	18970	18970	18960	14
279	20241122	145100	983226140	18980	18990	18990	18980	15
280	20241122	145000	982941430	18980	18990	18990	18980	24
281	20241122	144900	982485830	18980	18960	18980	18960	37
282	20241122	144800	981783830	18950	18960	19010	18950	212
283	20241122	144700	977764260	19010	19010	19010	19000	13
284	20241122	144600	977517180	18930	18920	18930	18920	380
285	20241122	144500	970327540	18920	18990	19020	18920	596
286	20241122	144400	959033350	19000	19040	19040	18990	13
287	20241122	144300	958786320	19040	19030	19040	19030	13
288	20241122	144200	958538820	19000	18990	19000	18990	17
289	20241122	144100	958215880	18990	19020	19020	18990	141
290	20241122	144000	955535870	19020	19020	19020	19020	5
291	20241122	143900	955440770	19020	19000	19020	19000	14
292	20241122	143800	955174630	19000	19020	19030	19000	82
293	20241122	143700	953615890	19020	19020	19020	19010	19
294	20241122	143600	953254660	19010	18990	19010	18990	11
295	20241122	143500	953045650	18990	19000	19000	18980	384
296	20241122	143400	945755130	18990	18990	18990	18990	4
297	20241122	143300	945679170	19040	18990	19040	18990	59
298	20241122	143200	944558210	19030	19020	19030	18980	1305
299	20241122	143100	919762470	19030	19020	19030	19020	29
300	20241122	143000	919210760	19030	19050	19050	19020	32
301	20241122	142900	918602020	19050	19020	19060	19020	31
302	20241122	142800	918011600	19050	19010	19050	19010	364
303	20241122	142700	911091750	19010	19020	19020	19010	23
304	20241122	142600	910654440	19040	19050	19060	19040	21
305	20241122	142500	910254420	19070	19050	19070	18990	12
306	20241122	142400	910025980	18980	19020	19020	18980	20
307	20241122	142300	909646100	18980	19060	19070	18980	72
308	20241122	142200	908277890	19060	19050	19070	19050	12
309	20241122	142100	908049220	19060	19070	19070	19060	74
310	20241122	142000	906638120	19070	19060	19070	19060	48
311	20241122	141900	905722930	19070	19080	19080	19070	22
312	20241122	141800	905303320	19070	19080	19080	19070	49
313	20241122	141700	904368800	19070	19020	19070	19020	387
314	20241122	141600	896992290	19010	19060	19060	18950	942
315	20241122	141500	879108570	19060	19060	19060	19050	19
316	20241122	141400	878746520	19030	19030	19040	19010	183
317	20241122	141300	875265100	19040	19050	19060	19030	18
318	20241122	141200	874922430	19050	19060	19060	19040	35
319	20241122	141100	874255480	19060	19080	19080	19060	64
320	20241122	141000	873035000	19070	19020	19080	19020	15
321	20241122	140900	872749490	19080	19070	19080	19030	22
322	20241122	140800	872330020	19070	19080	19090	19040	69
323	20241122	140700	871014600	19090	19100	19100	19020	22
324	20241122	140600	870594870	19100	19080	19100	19010	142
325	20241122	140500	867885830	19070	19090	19100	19020	411
326	20241122	140400	860057880	19090	19030	19100	19030	129
327	20241122	140300	857597580	19090	19080	19090	19080	74
328	20241122	140200	856184990	19090	19080	19100	19020	279
329	20241122	140100	850863510	19030	19090	19090	19030	69
330	20241122	140000	849546420	19100	19020	19100	19010	83
331	20241122	135900	847967700	19020	19130	19130	19020	21
332	20241122	135800	847567300	19020	19040	19130	19020	129
333	20241122	135700	845106520	19040	19020	19050	19010	421
334	20241122	135600	837093850	19010	18980	19010	18970	560
335	20241122	135500	826454530	18980	18970	18980	18970	29
336	20241122	135400	825904300	18970	18970	18980	18970	68
337	20241122	135300	824614260	18970	18960	18970	18960	101
338	20241122	135200	822699170	18960	18980	18980	18960	21
339	20241122	135100	822300830	18970	18970	18980	18960	15
340	20241122	135000	822016300	18960	18960	18980	18960	12
341	20241122	134900	821788760	18960	18970	18980	18960	29
342	20241122	134800	821238830	18990	18980	19000	18970	90
343	20241122	134700	819530120	18980	19000	19010	18980	1226
344	20241122	134600	796238100	19000	19000	19010	19000	413
345	20241122	134500	788391010	19010	19000	19010	19000	23
346	20241122	134400	787953930	19000	19000	19010	19000	48
347	20241122	134300	787041580	19000	19010	19010	19000	73
348	20241122	134200	785653890	19020	19020	19020	19020	8
349	20241122	134100	785501730	19010	19010	19020	19000	85
350	20241122	134000	783885980	19000	19000	19020	19000	84
351	20241122	133900	782289940	19010	19020	19020	19000	134
352	20241122	133800	779743030	19010	19020	19020	19010	63
353	20241122	133700	778545320	19020	19020	19020	19000	117
354	20241122	133600	776321210	19020	19010	19020	19010	68
355	20241122	133500	775028490	19010	19040	19050	19010	37
356	20241122	133400	774324000	19050	19010	19050	19000	271
357	20241122	133300	769169880	19020	19010	19020	19010	37
358	20241122	133200	768466390	19040	19040	19040	19010	21
359	20241122	133100	768066670	19030	19030	19030	19020	114
360	20241122	133000	765898210	19030	19030	19030	19020	93
361	20241122	132900	764129200	19030	19020	19040	19010	111
362	20241122	132800	762018460	19030	19030	19030	19020	95
363	20241122	132700	760210810	19030	19020	19030	19020	933
364	20241122	132600	742465070	19030	19030	19040	19020	635
365	20241122	132500	730384670	19030	19050	19050	19030	192
366	20241122	132400	726730340	19040	19040	19050	19040	87
367	20241122	132300	725073680	19050	19030	19050	19030	129
368	20241122	132200	722616780	19060	19060	19070	19060	44
369	20241122	132100	721778010	19060	19050	19060	19030	59
370	20241122	132000	720654550	19100	19100	19100	19100	78
371	20241122	131900	719164750	19100	19060	19100	19060	39
372	20241122	131800	718420210	19050	19050	19050	19040	18
373	20241122	131700	718077360	19100	19040	19100	19040	109
374	20241122	131600	715997500	19040	19100	19100	19040	86
375	20241122	131500	714356040	19090	19070	19110	19070	103
376	20241122	131400	712389610	19060	19040	19060	19040	516
377	20241122	131300	702560360	19080	19050	19090	19050	154
378	20241122	131200	699620890	19050	19050	19080	19040	35
379	20241122	131100	698953760	19110	19060	19120	19060	243
380	20241122	131000	694310540	19100	19060	19100	19060	74
381	20241122	130900	692897480	19040	19080	19080	19040	13
382	20241122	130800	692649680	19070	19050	19070	19050	21
383	20241122	130700	692249270	19040	19050	19050	19040	45
384	20241122	130600	691392380	19040	19040	19040	19040	6
385	20241122	130500	691278140	19070	19090	19090	19040	21
386	20241122	130400	690877640	19090	19090	19090	19080	41
387	20241122	130300	690095000	19100	19110	19110	19090	90
388	20241122	130200	688375840	19120	19100	19120	19100	35
389	20241122	130100	687706920	19110	19110	19130	19090	190
390	20241122	130000	684076550	19110	19070	19110	19070	164
391	20241122	125900	680945440	19080	19070	19080	19070	18
392	20241122	125800	680602010	19070	19090	19090	19070	24
393	20241122	125700	680144180	19080	19090	19090	19080	29
394	20241122	125600	679590710	19080	19080	19080	19080	15
395	20241122	125500	679304510	19080	19070	19080	19070	46
396	20241122	125400	678427020	19080	19070	19080	19070	17
397	20241122	125300	678102750	19070	19060	19080	19050	52
398	20241122	125200	677111520	19050	19040	19050	19040	13
399	20241122	125100	676863930	19040	19050	19050	19040	23
400	20241122	125000	676425940	19050	19060	19060	19050	12
401	20241122	124900	676197260	19050	19050	19060	19050	49
402	20241122	124800	675263800	19050	19060	19060	19050	17
403	20241122	124700	674939880	19060	19060	19060	19060	18
404	20241122	124600	674596800	19050	19060	19060	19050	12
405	20241122	124500	674368150	19100	19100	19100	19100	1
406	20241122	124400	674349050	19040	19050	19110	19040	26
407	20241122	124300	673853310	19050	19050	19050	19050	9
408	20241122	124200	673681860	19050	19100	19100	19050	48
409	20241122	124100	672767260	19050	19100	19110	19050	38
410	20241122	124000	672042910	19060	19110	19110	19060	148
411	20241122	123900	669215150	19120	19110	19120	19110	8
412	20241122	123800	669062230	19110	19120	19120	19110	15
413	20241122	123700	668775520	19120	19120	19120	19110	21
414	20241122	123600	668374100	19120	19120	19120	19110	5
415	20241122	123500	668278530	19120	19110	19120	19110	47
416	20241122	123400	667380320	19120	19110	19120	19110	9
417	20241122	123300	667208260	19110	19120	19130	19100	153
418	20241122	123200	664283660	19120	19120	19120	19120	23
419	20241122	123100	663843900	19120	19130	19130	19120	31
420	20241122	123000	663251120	19120	19140	19140	19120	126
421	20241122	122900	660841020	19130	19130	19140	19120	41
422	20241122	122800	660056710	19130	19130	19140	19130	59
423	20241122	122700	658927990	19120	19130	19140	19120	12
424	20241122	122600	658698440	19120	19140	19140	19120	14
425	20241122	122500	658430610	19130	19130	19130	19120	5
426	20241122	122400	658334980	19140	19130	19140	19130	16
427	20241122	122300	658028780	19140	19140	19150	19110	63
428	20241122	122200	656823990	19140	19150	19150	19110	211
429	20241122	122100	652786250	19150	19170	19170	19120	10
430	20241122	122000	652594770	19160	19170	19170	19120	11
431	20241122	121900	652384040	19120	19100	19150	19100	53
432	20241122	121800	651370950	19090	19070	19090	19060	51
433	20241122	121700	650398370	19060	19070	19070	19060	15
434	20241122	121600	650112390	19080	19050	19080	19050	70
435	20241122	121500	648777180	19060	19060	19070	19060	36
436	20241122	121400	648090840	19070	19070	19080	19070	22
437	20241122	121300	647671270	19050	19060	19060	19050	12
438	20241122	121200	647442610	19050	19070	19070	19050	78
439	20241122	121100	645955190	19060	19070	19070	19060	8
440	20241122	121000	645802700	19040	19060	19070	19040	20
441	20241122	120900	645421560	19050	19040	19050	19040	15
442	20241122	120800	645135890	19050	19050	19050	19040	25
443	20241122	120700	644659770	19050	19050	19060	19050	56
444	20241122	120600	643592690	19060	19040	19060	19030	682
445	20241122	120500	630606750	19050	19040	19050	19040	12
446	20241122	120400	630378200	19040	19050	19050	19040	26
447	20241122	120300	629883100	19060	19050	19060	19040	54
448	20241122	120200	628854290	19040	19050	19070	19040	16
449	20241122	120100	628549480	19050	19080	19080	19050	117
450	20241122	120000	626318340	19110	19080	19110	19080	12
451	20241122	115900	626089140	19070	19100	19100	19070	106
452	20241122	115800	624066350	19100	19110	19110	19100	21
453	20241122	115700	623665080	19110	19120	19120	19100	23
454	20241122	115600	623225580	19110	19110	19110	19100	19
455	20241122	115500	622862600	19120	19110	19130	19110	148
456	20241122	115400	620031570	19110	19130	19130	19100	73
457	20241122	115300	618635580	19130	19140	19140	19130	28
458	20241122	115200	618099840	19130	19130	19130	19130	10
459	20241122	115100	617908540	19140	19100	19140	19100	16
460	20241122	115000	617602570	19100	19130	19140	19100	126
461	20241122	114900	615192410	19130	19130	19140	19130	52
462	20241122	114800	614197550	19130	19100	19130	19100	9
463	20241122	114700	614025410	19100	19130	19140	19100	44
464	20241122	114600	613183730	19140	19130	19140	19130	23
465	20241122	114500	612743630	19130	19130	19140	19130	40
466	20241122	114400	611978080	19140	19130	19140	19130	20
467	20241122	114300	611595420	19140	19140	19140	19130	42
468	20241122	114200	610791680	19140	19140	19140	19140	6
469	20241122	114100	610676840	19130	19130	19130	19130	6
470	20241122	114000	610562060	19160	19170	19170	19130	93
471	20241122	113900	608780010	19170	19170	19180	19170	32
472	20241122	113800	608166480	19170	19130	19170	19130	88
473	20241122	113700	606480350	19160	19130	19160	19130	98
474	20241122	113600	604602880	19170	19160	19170	19130	132
475	20241122	113500	602072970	19160	19140	19160	19120	134
476	20241122	113400	599507550	19140	19170	19180	19130	78
477	20241122	113300	598014210	19180	19140	19180	19130	70
478	20241122	113200	596673080	19140	19130	19140	19130	30
479	20241122	113100	596099080	19130	19150	19150	19130	19
480	20241122	113000	595735470	19150	19160	19160	19130	25
481	20241122	112900	595256800	19160	19170	19170	19120	26
482	20241122	112800	594759350	19170	19170	19170	19170	121
483	20241122	112700	592439780	19170	19150	19170	19150	30
484	20241122	112600	591864760	19170	19170	19170	19120	34
485	20241122	112500	591213180	19170	19180	19180	19170	118
486	20241122	112400	588951060	19170	19150	19170	19150	244
487	20241122	112300	584276710	19140	19140	19140	19130	387
488	20241122	112200	576869560	19130	19130	19140	19130	127
489	20241122	112100	574439960	19130	19110	19140	19110	228
490	20241122	112000	570076560	19140	19090	19140	19090	428
491	20241122	111900	561892710	19090	19080	19090	19080	41
492	20241122	111800	561110120	19080	19080	19080	19080	16
493	20241122	111700	560804840	19090	19070	19090	19070	102
494	20241122	111600	558858640	19080	19080	19080	19080	8
495	20241122	111500	558706000	19050	19080	19080	19050	365
496	20241122	111400	551745470	19070	19070	19070	19070	93
497	20241122	111300	549971960	19080	19080	19080	19080	14
498	20241122	111200	549704840	19080	19070	19080	19070	23
499	20241122	111100	549266120	19070	19070	19080	19070	26
500	20241122	111000	548770290	19070	19060	19070	19060	7
501	20241122	110900	548636820	19090	19080	19090	19070	24
502	20241122	110800	548178770	19080	19100	19100	19080	325
503	20241122	110700	541976790	19090	19090	19090	19080	19
504	20241122	110600	541614120	19080	19110	19120	19080	27
505	20241122	110500	541098210	19080	19110	19120	19080	935
506	20241122	110400	523232320	19110	19110	19110	19110	23
507	20241122	110300	522792790	19120	19130	19130	19110	55
508	20241122	110200	521741510	19120	19110	19120	19110	11
509	20241122	110100	521531210	19110	19110	19120	19110	9
510	20241122	110000	521359210	19120	19120	19120	19120	15
511	20241122	105900	521072410	19110	19120	19130	19110	30
512	20241122	105800	520498850	19120	19110	19130	19110	584
513	20241122	105700	509332870	19110	19120	19120	19110	372
514	20241122	105600	502220270	19120	19140	19140	19120	24
515	20241122	105500	501761250	19120	19120	19120	19120	12
516	20241122	105400	501531810	19110	19110	19110	19110	48
517	20241122	105300	500614530	19110	19130	19130	19110	19
518	20241122	105200	500251220	19130	19110	19130	19110	35
519	20241122	105100	499582260	19100	19100	19100	19100	42
520	20241122	105000	498780060	19100	19100	19110	19100	419
521	20241122	104900	490777110	19100	19110	19110	19100	494
522	20241122	104800	481341510	19110	19100	19110	19100	17
523	20241122	104700	481016750	19100	19100	19100	19100	6
524	20241122	104600	480902150	19100	19110	19110	19100	20
525	20241122	104500	480520090	19110	19100	19110	19100	326
526	20241122	104400	474293300	19110	19080	19110	19080	630
527	20241122	104300	462259390	19080	19080	19100	19080	29
528	20241122	104200	461705880	19090	19080	19100	19080	31
529	20241122	104100	461114100	19080	19090	19090	19080	12
530	20241122	104000	460885090	19080	19080	19080	19080	38
531	20241122	103900	460160050	19080	19100	19100	19080	68
532	20241122	103800	458861750	19110	19100	19110	19100	92
533	20241122	103700	457104430	19100	19090	19100	19090	124
534	20241122	103600	454736180	19090	19080	19090	19080	69
535	20241122	103500	453419070	19080	19060	19080	19060	45
536	20241122	103400	452561060	19070	19070	19070	19070	0
537	20241122	103300	452561060	19070	19060	19070	19060	43
538	20241122	103200	451741430	19060	19060	19070	19060	32
539	20241122	103100	451131420	19060	19070	19070	19060	37
540	20241122	103000	450425910	19070	19070	19070	19070	6
541	20241122	102900	450311490	19070	19080	19080	19070	5
542	20241122	102800	450216130	19090	19050	19100	19050	26
543	20241122	102700	449720350	19040	19100	19100	19030	11
544	20241122	102600	449510760	19110	19100	19120	19020	574
545	20241122	102500	438572320	19110	19090	19130	19090	22
546	20241122	102400	438152050	19100	19080	19110	19080	125
547	20241122	102300	435764660	19080	19120	19120	19080	181
548	20241122	102200	432310770	19120	19120	19140	19120	43
549	20241122	102100	431488300	19140	19090	19160	19090	149
550	20241122	102000	428640500	19150	19090	19150	19090	172
551	20241122	101900	425350960	19090	19090	19100	19090	24
552	20241122	101800	424892750	19090	19110	19130	19090	60
553	20241122	101700	423746400	19120	19130	19130	19120	16
554	20241122	101600	423440400	19140	19130	19140	19130	29
555	20241122	101500	422885420	19140	19100	19140	19100	284
556	20241122	101400	417458450	19090	19090	19100	19090	76
557	20241122	101300	416007350	19090	19090	19090	19090	42
558	20241122	101200	415205570	19090	19100	19110	19090	128
559	20241122	101100	412760660	19100	19090	19110	19090	30
560	20241122	101000	412187420	19090	19090	19090	19090	68
561	20241122	100900	410889300	19090	19120	19120	19090	17
562	20241122	100800	410564740	19120	19100	19120	19070	363
563	20241122	100700	403635540	19140	19100	19140	19100	38
564	20241122	100600	402908700	19090	19120	19140	19090	33
565	20241122	100500	402277910	19110	19110	19110	19110	12
566	20241122	100400	402048590	19100	19110	19110	19100	12
567	20241122	100300	401819310	19100	19160	19160	19100	53
568	20241122	100200	400805410	19130	19150	19160	19130	26
569	20241122	100100	400307650	19160	19140	19160	19140	28
570	20241122	100000	399771430	19130	19130	19140	19130	7
571	20241122	095900	399637510	19110	19180	19180	19110	33
572	20241122	095800	399006070	19180	19150	19180	19150	15
573	20241122	095700	398718590	19120	19150	19150	19120	178
574	20241122	095600	395309950	19140	19140	19140	19130	27
575	20241122	095500	394793220	19140	19150	19150	19140	3
576	20241122	095400	394735790	19140	19120	19150	19120	108
577	20241122	095300	392668800	19110	19110	19110	19100	268
578	20241122	095200	387547400	19130	19120	19130	19100	98
579	20241122	095100	385673590	19130	19100	19130	19100	131
580	20241122	095000	383168310	19100	19130	19130	19100	138
581	20241122	094900	380531000	19130	19140	19140	19130	165
582	20241122	094800	377374050	19140	19150	19150	19140	74
583	20241122	094700	375957590	19140	19140	19140	19140	111
584	20241122	094600	373833050	19140	19140	19140	19140	10
585	20241122	094500	373641650	19130	19150	19170	19120	101
586	20241122	094400	371706950	19130	19160	19190	19130	142
587	20241122	094300	368989210	19190	19160	19190	19160	55
588	20241122	094200	367934380	19170	19150	19170	19130	392
589	20241122	094100	360430950	19150	19150	19180	19150	234
590	20241122	094000	355948590	19160	19170	19180	19160	190
591	20241122	093900	352307990	19200	19180	19230	19180	79
592	20241122	093800	350789790	19170	19230	19240	19170	246
593	20241122	093700	346070730	19240	19240	19250	19240	60
594	20241122	093600	344916270	19240	19220	19240	19220	624
595	20241122	093500	332914490	19220	19180	19220	19170	165
596	20241122	093400	329748790	19180	19180	19190	19180	160
597	20241122	093300	326679920	19220	19210	19220	19210	111
598	20241122	093200	324547560	19230	19220	19230	19220	104
599	20241122	093100	322548640	19220	19190	19220	19190	21
600	20241122	093000	322145480	19240	19220	19240	19180	382
601	20241122	092900	314804770	19230	19230	19230	19230	0
602	20241122	092800	314804770	19230	19250	19250	19230	116
603	20241122	092700	312573900	19240	19250	19250	19190	1882
604	20241122	092600	276446990	19250	19250	19260	19240	218
605	20241122	092500	272250490	19250	19250	19250	19240	249
606	20241122	092400	267457260	19250	19260	19260	19200	240
607	20241122	092300	262837320	19250	19260	19260	19250	48
608	20241122	092200	261912850	19260	19250	19260	19250	184
609	20241122	092100	258369380	19260	19260	19260	19260	103
610	20241122	092000	256385600	19260	19240	19260	19200	192
611	20241122	091900	252691350	19250	19250	19250	19250	10
612	20241122	091800	252498850	19250	19240	19250	19170	661
613	20241122	091700	239776670	19150	19170	19170	19150	27
614	20241122	091600	239259140	19170	19180	19180	19140	730
615	20241122	091500	225269320	19180	19260	19260	19180	239
616	20241122	091400	220667860	19260	19260	19280	19260	248
617	20241122	091300	215889880	19260	19200	19260	19200	189
618	20241122	091200	212251730	19170	19210	19210	19170	296
619	20241122	091100	206566580	19280	19260	19290	19260	272
620	20241122	091000	201323860	19260	19280	19320	19260	1184
621	20241122	090900	178476090	19280	19280	19290	19270	1142
622	20241122	090800	156456770	19260	19250	19270	19200	1098
623	20241122	090700	135306890	19250	19200	19250	19200	263
624	20241122	090600	130253190	19260	19250	19280	19250	939
625	20241122	090500	112169160	19250	19050	19250	19050	2670
626	20241122	090400	60937590	19160	19130	19160	19130	512
627	20241122	090300	51137720	19130	19020	19130	19020	200
628	20241122	090200	47325630	19130	19020	19140	19020	1739
629	20241122	090100	14109240	19020	19020	19040	19020	411
630	20241122	090000	6290230	19020	19000	19020	19000	331