KissMeData/049070/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	193300	756567740	19080	19080	19080	19080	770
3	20241125	193200	756567740	19080	19080	19080	19080	0
4	20241125	193100	756567740	19080	19080	19080	19080	0
5	20241125	193000	756567740	19080	19080	19080	19080	0
6	20241125	192900	756567740	19080	19080	19080	19080	0
7	20241125	192800	756567740	19080	19080	19080	19080	0
8	20241125	192700	756567740	19080	19080	19080	19080	0
9	20241125	192600	756567740	19080	19080	19080	19080	0
10	20241125	192500	756567740	19080	19080	19080	19080	0
11	20241125	192400	756567740	19080	19080	19080	19080	0
12	20241125	192300	756567740	19080	19080	19080	19080	0
13	20241125	192200	756567740	19080	19080	19080	19080	0
14	20241125	192100	756567740	19080	19080	19080	19080	0
15	20241125	192000	756567740	19080	19080	19080	19080	0
16	20241125	191900	756567740	19080	19080	19080	19080	0
17	20241125	191800	756567740	19080	19080	19080	19080	0
18	20241125	191700	756567740	19080	19080	19080	19080	0
19	20241125	191600	756567740	19080	19080	19080	19080	0
20	20241125	191500	756567740	19080	19080	19080	19080	0
21	20241125	191400	756567740	19080	19080	19080	19080	0
22	20241125	191300	756567740	19080	19080	19080	19080	0
23	20241125	191200	756567740	19080	19080	19080	19080	0
24	20241125	191100	756567740	19080	19080	19080	19080	0
25	20241125	191000	756567740	19080	19080	19080	19080	0
26	20241125	190900	756567740	19080	19080	19080	19080	0
27	20241125	190800	756567740	19080	19080	19080	19080	0
28	20241125	190700	756567740	19080	19080	19080	19080	0
29	20241125	190600	756567740	19080	19080	19080	19080	0
30	20241125	190500	756567740	19080	19080	19080	19080	0
31	20241125	190400	756567740	19080	19080	19080	19080	0
32	20241125	190300	756567740	19080	19080	19080	19080	770
33	20241125	190200	756567740	19080	19080	19080	19080	0
34	20241125	190100	756567740	19080	19080	19080	19080	0
35	20241125	190000	756567740	19080	19080	19080	19080	0
36	20241125	185900	756567740	19080	19080	19080	19080	0
37	20241125	185800	756567740	19080	19080	19080	19080	0
38	20241125	185700	756567740	19080	19080	19080	19080	0
39	20241125	185600	756567740	19080	19080	19080	19080	0
40	20241125	185500	756567740	19080	19080	19080	19080	0
41	20241125	185400	756567740	19080	19080	19080	19080	0
42	20241125	185300	756567740	19080	19080	19080	19080	0
43	20241125	185200	756567740	19080	19080	19080	19080	0
44	20241125	185100	756567740	19080	19080	19080	19080	0
45	20241125	185000	756567740	19080	19080	19080	19080	0
46	20241125	184900	756567740	19080	19080	19080	19080	0
47	20241125	184800	756567740	19080	19080	19080	19080	0
48	20241125	184700	756567740	19080	19080	19080	19080	0
49	20241125	184600	756567740	19080	19080	19080	19080	0
50	20241125	184500	756567740	19080	19080	19080	19080	0
51	20241125	184400	756567740	19080	19080	19080	19080	0
52	20241125	184300	756567740	19080	19080	19080	19080	0
53	20241125	184200	756567740	19080	19080	19080	19080	0
54	20241125	184100	756567740	19080	19080	19080	19080	0
55	20241125	184000	756567740	19080	19080	19080	19080	0
56	20241125	183900	756567740	19080	19080	19080	19080	0
57	20241125	183800	756567740	19080	19080	19080	19080	0
58	20241125	183700	756567740	19080	19080	19080	19080	0
59	20241125	183600	756567740	19080	19080	19080	19080	0
60	20241125	183500	756567740	19080	19080	19080	19080	0
61	20241125	183400	756567740	19080	19080	19080	19080	0
62	20241125	183300	756567740	19080	19080	19080	19080	770
63	20241125	183200	756567740	19080	19080	19080	19080	0
64	20241125	183100	756567740	19080	19080	19080	19080	0
65	20241125	183000	756567740	19080	19080	19080	19080	0
66	20241125	182900	756567740	19080	19080	19080	19080	0
67	20241125	182800	756567740	19080	19080	19080	19080	0
68	20241125	182700	756567740	19080	19080	19080	19080	0
69	20241125	182600	756567740	19080	19080	19080	19080	0
70	20241125	182500	756567740	19080	19080	19080	19080	0
71	20241125	182400	756567740	19080	19080	19080	19080	0
72	20241125	182300	756567740	19080	19080	19080	19080	0
73	20241125	182200	756567740	19080	19080	19080	19080	0
74	20241125	182100	756567740	19080	19080	19080	19080	0
75	20241125	182000	756567740	19080	19080	19080	19080	0
76	20241125	181900	756567740	19080	19080	19080	19080	0
77	20241125	181800	756567740	19080	19080	19080	19080	0
78	20241125	181700	756567740	19080	19080	19080	19080	0
79	20241125	181600	756567740	19080	19080	19080	19080	0
80	20241125	181500	756567740	19080	19080	19080	19080	0
81	20241125	181400	756567740	19080	19080	19080	19080	0
82	20241125	181300	756567740	19080	19080	19080	19080	0
83	20241125	181200	756567740	19080	19080	19080	19080	0
84	20241125	181100	756567740	19080	19080	19080	19080	0
85	20241125	181000	756567740	19080	19080	19080	19080	0
86	20241125	180900	756567740	19080	19080	19080	19080	0
87	20241125	180800	756567740	19080	19080	19080	19080	0
88	20241125	180700	756567740	19080	19080	19080	19080	0
89	20241125	180600	756567740	19080	19080	19080	19080	0
90	20241125	180500	756567740	19080	19080	19080	19080	0
91	20241125	180400	756567740	19080	19080	19080	19080	0
92	20241125	180300	756567740	19080	19080	19080	19080	770
93	20241125	180200	756567740	19080	19080	19080	19080	0
94	20241125	180100	756567740	19080	19080	19080	19080	0
95	20241125	180000	756567740	19080	19080	19080	19080	0
96	20241125	175900	756567740	19080	19080	19080	19080	0
97	20241125	175800	756567740	19080	19080	19080	19080	0
98	20241125	175700	756567740	19080	19080	19080	19080	0
99	20241125	175600	756567740	19080	19080	19080	19080	0
100	20241125	175500	756567740	19080	19080	19080	19080	0
101	20241125	175400	756567740	19080	19080	19080	19080	0
102	20241125	175300	756567740	19080	19080	19080	19080	0
103	20241125	175200	756567740	19080	19080	19080	19080	0
104	20241125	175100	756567740	19080	19080	19080	19080	0
105	20241125	175000	756567740	19080	19080	19080	19080	0
106	20241125	174900	756567740	19080	19080	19080	19080	0
107	20241125	174800	756567740	19080	19080	19080	19080	0
108	20241125	174700	756567740	19080	19080	19080	19080	0
109	20241125	174600	756567740	19080	19080	19080	19080	0
110	20241125	174500	756567740	19080	19080	19080	19080	0
111	20241125	174400	756567740	19080	19080	19080	19080	0
112	20241125	174300	756567740	19080	19080	19080	19080	0
113	20241125	174200	756567740	19080	19080	19080	19080	0
114	20241125	174100	756567740	19080	19080	19080	19080	0
115	20241125	174000	756567740	19080	19080	19080	19080	0
116	20241125	173900	756567740	19080	19080	19080	19080	0
117	20241125	173800	756567740	19080	19080	19080	19080	0
118	20241125	173700	756567740	19080	19080	19080	19080	0
119	20241125	173600	756567740	19080	19080	19080	19080	0
120	20241125	173500	756567740	19080	19080	19080	19080	0
121	20241125	173400	756567740	19080	19080	19080	19080	0
122	20241125	173300	756567740	19080	19080	19080	19080	770
123	20241125	173200	756567740	19080	19080	19080	19080	0
124	20241125	173100	756567740	19080	19080	19080	19080	0
125	20241125	173000	756567740	19080	19080	19080	19080	0
126	20241125	172900	756567740	19080	19080	19080	19080	0
127	20241125	172800	756567740	19080	19080	19080	19080	0
128	20241125	172700	756567740	19080	19080	19080	19080	0
129	20241125	172600	756567740	19080	19080	19080	19080	0
130	20241125	172500	756567740	19080	19080	19080	19080	0
131	20241125	172400	756567740	19080	19080	19080	19080	0
132	20241125	172300	756567740	19080	19080	19080	19080	0
133	20241125	172200	756567740	19080	19080	19080	19080	0
134	20241125	172100	756567740	19080	19080	19080	19080	0
135	20241125	172000	756567740	19080	19080	19080	19080	0
136	20241125	171900	756567740	19080	19080	19080	19080	0
137	20241125	171800	756567740	19080	19080	19080	19080	0
138	20241125	171700	756567740	19080	19080	19080	19080	0
139	20241125	171600	756567740	19080	19080	19080	19080	0
140	20241125	171500	756567740	19080	19080	19080	19080	0
141	20241125	171400	756567740	19080	19080	19080	19080	0
142	20241125	171300	756567740	19080	19080	19080	19080	0
143	20241125	171200	756567740	19080	19080	19080	19080	0
144	20241125	171100	756567740	19080	19080	19080	19080	0
145	20241125	171000	756567740	19080	19080	19080	19080	0
146	20241125	170900	756567740	19080	19080	19080	19080	0
147	20241125	170800	756567740	19080	19080	19080	19080	0
148	20241125	170700	756567740	19080	19080	19080	19080	0
149	20241125	170600	756567740	19080	19080	19080	19080	0
150	20241125	170500	756567740	19080	19080	19080	19080	0
151	20241125	170400	756567740	19080	19080	19080	19080	0
152	20241125	170300	756567740	19080	19080	19080	19080	770
153	20241125	170200	756567740	19080	19080	19080	19080	0
154	20241125	170100	756567740	19080	19080	19080	19080	0
155	20241125	170000	756567740	19080	19080	19080	19080	0
156	20241125	165900	756567740	19080	19080	19080	19080	0
157	20241125	165800	756567740	19080	19080	19080	19080	0
158	20241125	165700	756567740	19080	19080	19080	19080	0
159	20241125	165600	756567740	19080	19080	19080	19080	0
160	20241125	165500	756567740	19080	19080	19080	19080	0
161	20241125	165400	756567740	19080	19080	19080	19080	0
162	20241125	165300	756567740	19080	19080	19080	19080	0
163	20241125	165200	756567740	19080	19080	19080	19080	0
164	20241125	165100	756567740	19080	19080	19080	19080	0
165	20241125	165000	756567740	19080	19080	19080	19080	0
166	20241125	164900	756567740	19080	19080	19080	19080	0
167	20241125	164800	756567740	19080	19080	19080	19080	0
168	20241125	164700	756567740	19080	19080	19080	19080	0
169	20241125	164600	756567740	19080	19080	19080	19080	0
170	20241125	164500	756567740	19080	19080	19080	19080	0
171	20241125	164400	756567740	19080	19080	19080	19080	0
172	20241125	164300	756567740	19080	19080	19080	19080	0
173	20241125	164200	756567740	19080	19080	19080	19080	0
174	20241125	164100	756567740	19080	19080	19080	19080	0
175	20241125	164000	756567740	19080	19080	19080	19080	0
176	20241125	163900	756567740	19080	19080	19080	19080	0
177	20241125	163800	756567740	19080	19080	19080	19080	0
178	20241125	163700	756567740	19080	19080	19080	19080	0
179	20241125	163600	756567740	19080	19080	19080	19080	0
180	20241125	163500	756567740	19080	19080	19080	19080	0
181	20241125	163400	756567740	19080	19080	19080	19080	0
182	20241125	163300	756567740	19080	19080	19080	19080	770
183	20241125	163200	756567740	19080	19080	19080	19080	0
184	20241125	163100	756567740	19080	19080	19080	19080	0
185	20241125	163000	756567740	19080	19080	19080	19080	0
186	20241125	162900	756567740	19080	19080	19080	19080	0
187	20241125	162800	756567740	19080	19080	19080	19080	0
188	20241125	162700	756567740	19080	19080	19080	19080	0
189	20241125	162600	756567740	19080	19080	19080	19080	0
190	20241125	162500	756567740	19080	19080	19080	19080	0
191	20241125	162400	756567740	19080	19080	19080	19080	0
192	20241125	162300	756567740	19080	19080	19080	19080	0
193	20241125	162200	756567740	19080	19080	19080	19080	0
194	20241125	162100	756567740	19080	19080	19080	19080	0
195	20241125	162000	756567740	19080	19080	19080	19080	0
196	20241125	161900	756567740	19080	19080	19080	19080	0
197	20241125	161800	756567740	19080	19080	19080	19080	0
198	20241125	161700	756567740	19080	19080	19080	19080	0
199	20241125	161600	756567740	19080	19080	19080	19080	0
200	20241125	161500	756567740	19080	19080	19080	19080	0
201	20241125	161400	756567740	19080	19080	19080	19080	0
202	20241125	161300	756567740	19080	19080	19080	19080	0
203	20241125	161200	756567740	19080	19080	19080	19080	0
204	20241125	161100	756567740	19080	19080	19080	19080	0
205	20241125	161000	756567740	19080	19080	19080	19080	0
206	20241125	160900	756567740	19080	19080	19080	19080	0
207	20241125	160800	756567740	19080	19080	19080	19080	0
208	20241125	160700	756567740	19080	19080	19080	19080	0
209	20241125	160600	756567740	19080	19080	19080	19080	0
210	20241125	160500	756567740	19080	19080	19080	19080	0
211	20241125	160400	756567740	19080	19080	19080	19080	0
212	20241125	160300	756567740	19080	19080	19080	19080	770
213	20241125	160200	756567740	19080	19080	19080	19080	0
214	20241125	160100	756567740	19080	19080	19080	19080	0
215	20241125	160000	756567740	19080	19080	19080	19080	0
216	20241125	155900	756567740	19080	19080	19080	19080	0
217	20241125	155800	756567740	19080	19080	19080	19080	0
218	20241125	155700	756567740	19080	19080	19080	19080	0
219	20241125	155600	756567740	19080	19080	19080	19080	0
220	20241125	155500	756567740	19080	19080	19080	19080	0
221	20241125	155400	756567740	19080	19080	19080	19080	0
222	20241125	155300	756567740	19080	19080	19080	19080	0
223	20241125	155200	756567740	19080	19080	19080	19080	0
224	20241125	155100	756567740	19080	19080	19080	19080	0
225	20241125	155000	756567740	19080	19080	19080	19080	0
226	20241125	154900	756567740	19080	19080	19080	19080	0
227	20241125	154800	756567740	19080	19080	19080	19080	0
228	20241125	154700	756567740	19080	19080	19080	19080	0
229	20241125	154600	756567740	19080	19080	19080	19080	0
230	20241125	154500	756567740	19080	19080	19080	19080	0
231	20241125	154400	756567740	19080	19080	19080	19080	0
232	20241125	154300	756567740	19080	19080	19080	19080	0
233	20241125	154200	756567740	19080	19080	19080	19080	0
234	20241125	154100	756567740	19080	19080	19080	19080	0
235	20241125	154000	756567740	19080	19080	19080	19080	0
236	20241125	153900	756567740	19080	19080	19080	19080	0
237	20241125	153800	756567740	19080	19080	19080	19080	0
238	20241125	153700	756567740	19080	19080	19080	19080	0
239	20241125	153600	756567740	19080	19080	19080	19080	0
240	20241125	153500	756567740	19080	19080	19080	19080	0
241	20241125	153400	756567740	19080	19080	19080	19080	0
242	20241125	153300	756567740	19080	19080	19080	19080	770
243	20241125	153200	756567740	19080	19080	19080	19080	0
244	20241125	153100	756567740	19080	19080	19080	19080	0
245	20241125	153000	756567740	19080	19080	19080	19080	770
246	20241125	152900	741876140	19120	19120	19120	19120	0
247	20241125	152800	741876140	19120	19120	19120	19120	0
248	20241125	152700	741876140	19120	19120	19120	19120	0
249	20241125	152600	741876140	19120	19120	19120	19120	0
250	20241125	152500	741876140	19120	19120	19120	19120	0
251	20241125	152400	741876140	19120	19120	19120	19120	0
252	20241125	152300	741876140	19120	19120	19120	19120	0
253	20241125	152200	741876140	19120	19120	19120	19120	0
254	20241125	152100	741876140	19120	19120	19120	19120	0
255	20241125	152000	741876140	19120	19120	19120	19120	0
256	20241125	151900	741876140	19120	19090	19120	19090	83
257	20241125	151800	740291640	19130	19090	19130	19090	3
258	20241125	151700	740234330	19090	19110	19130	19090	39
259	20241125	151600	739489320	19140	19140	19140	19140	0
260	20241125	151500	739489320	19140	19090	19140	19090	30
261	20241125	151400	738915290	19130	19090	19130	19090	16
262	20241125	151300	738609690	19090	19140	19150	19090	12
263	20241125	151200	738380110	19150	19150	19150	19150	0
264	20241125	151100	738380110	19150	19150	19150	19090	5
265	20241125	151000	738284530	19130	19100	19130	19100	12
266	20241125	150900	738055270	19170	19090	19170	19090	9
267	20241125	150800	737883100	19170	19160	19170	19150	109
268	20241125	150700	735794690	19090	19090	19160	19090	394
269	20241125	150600	728264980	19090	19110	19110	19090	16
270	20241125	150500	727959480	19090	19130	19130	19090	110
271	20241125	150400	725859360	19130	19120	19130	19090	99
272	20241125	150300	723967430	19120	19090	19120	19090	29
273	20241125	150200	723413270	19120	19090	19120	19090	325
274	20241125	150100	717201720	19090	19090	19090	19090	0
275	20241125	150000	717201720	19090	19090	19090	19090	6
276	20241125	145900	717087180	19150	19090	19150	19090	253
277	20241125	145800	712256090	19090	19160	19160	19090	149
278	20241125	145700	709401880	19170	19160	19170	19160	59
279	20241125	145600	708271230	19150	19150	19150	19150	31
280	20241125	145500	707677580	19170	19110	19170	19100	1310
281	20241125	145400	682636060	19090	19100	19100	19090	356
282	20241125	145300	675837800	19100	19080	19100	19080	195
283	20241125	145200	672116010	19050	19090	19090	19050	41
284	20241125	145100	671333440	19090	19090	19100	19090	46
285	20241125	145000	670455290	19090	19090	19090	19090	10
286	20241125	144900	670264390	19100	19040	19100	19040	9
287	20241125	144800	670092770	19110	19110	19110	19110	79
288	20241125	144700	668583080	19110	19060	19110	19020	96
289	20241125	144600	666750140	19030	19030	19030	19030	108
290	20241125	144500	664694900	19030	19030	19030	19030	4
291	20241125	144400	664618780	19100	19100	19100	19100	6
292	20241125	144300	664504180	19100	19080	19110	19080	127
293	20241125	144200	662078010	19110	19080	19110	19000	1651
294	20241125	144100	630673210	19080	19080	19080	19080	4
295	20241125	144000	630596890	19120	19120	19120	19120	89
296	20241125	143900	628895210	19120	19120	19120	19120	117
297	20241125	143800	626658170	19120	19120	19130	19120	71
298	20241125	143700	625300550	19120	19120	19120	19120	107
299	20241125	143600	623254710	19120	19070	19120	19070	119
300	20241125	143500	620980700	19080	19070	19080	19070	6
301	20241125	143400	620866270	19070	19060	19070	19060	28
302	20241125	143300	620332380	19070	19050	19070	19050	66
303	20241125	143200	619073980	19060	19070	19070	19050	48
304	20241125	143100	618158750	19070	19070	19070	19070	0
305	20241125	143000	618158750	19070	19080	19090	19070	188
306	20241125	142900	614572200	19070	19040	19070	19040	16
307	20241125	142800	614267410	19040	19080	19080	19040	7
308	20241125	142700	614133930	19040	19040	19040	19040	0
309	20241125	142600	614133930	19040	19040	19040	19040	4
310	20241125	142500	614057770	19040	19120	19120	19040	76
311	20241125	142400	612605450	19120	19050	19120	19050	138
312	20241125	142300	609970560	19040	19040	19040	19040	103
313	20241125	142200	608009440	19050	19050	19050	19040	6
314	20241125	142100	607895180	19060	19050	19060	19050	10
315	20241125	142000	607704610	19050	19060	19060	19050	139
316	20241125	141900	605056640	19060	19060	19070	19050	54
317	20241125	141800	604027470	19060	19090	19090	19060	257
318	20241125	141700	599126320	19090	19090	19090	19090	11
319	20241125	141600	598916330	19090	19090	19090	19090	7
320	20241125	141500	598782700	19090	19090	19090	19090	8
321	20241125	141400	598629980	19090	19080	19090	19070	15
322	20241125	141300	598343880	19070	19070	19070	19070	3
323	20241125	141200	598286670	19120	19120	19120	19120	1
324	20241125	141100	598267550	19070	19120	19120	19070	59
325	20241125	141000	597139680	19130	19080	19130	19080	98
326	20241125	140900	595266740	19070	19080	19090	19070	26
327	20241125	140800	594770880	19070	19050	19080	19050	208
328	20241125	140700	590803330	19050	19050	19050	19050	2
329	20241125	140600	590765230	19040	19040	19040	19040	25
330	20241125	140500	590289230	19060	19060	19060	19050	13
331	20241125	140400	590041560	19050	19050	19050	19040	106
332	20241125	140300	588022290	19030	19030	19030	19030	10
333	20241125	140200	587831990	19030	19070	19080	19030	42
334	20241125	140100	587031000	19080	19080	19080	19080	0
335	20241125	140000	587031000	19080	19060	19080	19060	58
336	20241125	135900	585924780	19060	19020	19060	19020	12
337	20241125	135800	585696500	19020	19020	19070	19020	15
338	20241125	135700	585411130	19020	19020	19020	19020	304
339	20241125	135600	579629050	19020	19070	19070	19020	798
340	20241125	135500	564430020	19070	19070	19070	19070	18
341	20241125	135400	564086760	19070	19080	19080	19070	208
342	20241125	135300	560118190	19070	19080	19080	19070	196
343	20241125	135200	556378530	19080	19080	19080	19080	4
344	20241125	135100	556302210	19080	19080	19080	19080	17
345	20241125	135000	555977850	19080	19080	19080	19080	41
346	20241125	134900	555195570	19080	19100	19100	19080	5
347	20241125	134800	555100130	19100	19080	19100	19080	13
348	20241125	134700	554852010	19080	19120	19120	19080	27
349	20241125	134600	554335930	19120	19120	19120	19120	0
350	20241125	134500	554335930	19120	19090	19120	19080	133
351	20241125	134400	551795070	19080	19080	19080	19080	29
352	20241125	134300	551241750	19080	19080	19080	19080	3
353	20241125	134200	551184510	19080	19070	19090	19070	88
354	20241125	134100	549505500	19070	19070	19070	19070	0
355	20241125	134000	549505500	19070	19080	19080	19070	315
356	20241125	133900	543497990	19080	19080	19080	19080	4
357	20241125	133800	543421670	19080	19080	19080	19080	8
358	20241125	133700	543269030	19090	19080	19090	19080	7
359	20241125	133600	543135440	19080	19090	19100	19080	138
360	20241125	133500	540501650	19100	19090	19100	19090	5
361	20241125	133400	540406190	19090	19090	19090	19090	5
362	20241125	133300	540310740	19090	19100	19100	19090	15
363	20241125	133200	540024370	19090	19100	19100	19090	329
364	20241125	133100	533740700	19100	19110	19110	19100	4
365	20241125	133000	533664280	19130	19130	19130	19130	1
366	20241125	132900	533645150	19130	19100	19130	19100	85
367	20241125	132800	532019850	19100	19100	19100	19100	9
368	20241125	132700	531847950	19090	19090	19090	19090	4
369	20241125	132600	531771590	19100	19110	19110	19100	118
370	20241125	132500	529517670	19110	19120	19120	19110	112
371	20241125	132400	527376350	19110	19120	19120	19110	74
372	20241125	132300	525961510	19120	19120	19120	19120	6
373	20241125	132200	525846790	19120	19120	19120	19120	4
374	20241125	132100	525770310	19130	19120	19130	19120	112
375	20241125	132000	523627810	19120	19120	19120	19120	4
376	20241125	131900	523551330	19110	19120	19130	19110	18
377	20241125	131800	523207100	19110	19110	19120	19110	21
378	20241125	131700	522805750	19110	19110	19110	19110	4
379	20241125	131600	522729310	19110	19110	19110	19110	6
380	20241125	131500	522614650	19120	19120	19130	19120	3
381	20241125	131400	522557280	19110	19120	19120	19110	16
382	20241125	131300	522251400	19130	19130	19130	19130	302
383	20241125	131200	516474140	19130	19140	19140	19130	30
384	20241125	131100	515900030	19140	19140	19140	19140	4
385	20241125	131000	515823470	19140	19140	19140	19140	15
386	20241125	130900	515536370	19140	19140	19140	19140	4
387	20241125	130800	515459810	19140	19140	19140	19140	12
388	20241125	130700	515230130	19140	19140	19140	19140	2
389	20241125	130600	515191850	19140	19130	19140	19130	30
390	20241125	130500	514617680	19130	19130	19130	19130	7
391	20241125	130400	514483770	19130	19140	19140	19130	94
392	20241125	130300	512684660	19140	19130	19140	19130	36
393	20241125	130200	511995780	19130	19130	19130	19130	4
394	20241125	130100	511919260	19140	19130	19140	19130	13
395	20241125	130000	511670560	19130	19130	19130	19130	0
396	20241125	125900	511670560	19130	19130	19130	19130	13
397	20241125	125800	511421870	19130	19140	19160	19130	257
398	20241125	125700	506500410	19120	19120	19120	19120	3
399	20241125	125600	506443050	19110	19110	19110	19110	0
400	20241125	125500	506443050	19110	19160	19160	19110	57
401	20241125	125400	505351080	19160	19160	19160	19160	26
402	20241125	125300	504852920	19160	19160	19160	19160	4
403	20241125	125200	504776280	19160	19160	19160	19160	4
404	20241125	125100	504699640	19160	19160	19190	19160	27
405	20241125	125000	504182170	19160	19160	19160	19160	2
406	20241125	124900	504143850	19160	19160	19160	19160	0
407	20241125	124800	504143850	19160	19190	19200	19160	115
408	20241125	124700	501936660	19200	19200	19200	19200	143
409	20241125	124600	499191060	19200	19200	19200	19200	6
410	20241125	124500	499075860	19200	19200	19200	19200	40
411	20241125	124400	498307860	19200	19200	19200	19200	36
412	20241125	124300	497616660	19200	19200	19200	19200	8
413	20241125	124200	497463060	19200	19200	19200	19200	3
414	20241125	124100	497405460	19200	19200	19200	19200	9
415	20241125	124000	497232660	19160	19160	19160	19160	13
416	20241125	123900	496983580	19160	19180	19180	19160	9
417	20241125	123800	496811080	19230	19200	19230	19200	259
418	20241125	123700	491833520	19190	19190	19200	19190	67
419	20241125	123600	490547480	19190	19190	19190	19190	6
420	20241125	123500	490432340	19190	19190	19190	19190	4
421	20241125	123400	490355580	19190	19180	19190	19180	75
422	20241125	123300	488916370	19190	19190	19200	19190	107
423	20241125	123200	486863030	19190	19170	19190	19170	368
424	20241125	123100	479805860	19170	19170	19170	19160	73
425	20241125	123000	478406480	19160	19160	19160	19160	7
426	20241125	122900	478272360	19160	19160	19170	19160	43
427	20241125	122800	477448470	19160	19100	19170	19100	103
428	20241125	122700	475476520	19160	19160	19170	19160	215
429	20241125	122600	471357110	19160	19160	19160	19160	9
430	20241125	122500	471184670	19170	19160	19170	19160	309
431	20241125	122400	465261270	19170	19150	19170	19150	546
432	20241125	122300	454798940	19160	19150	19160	19150	631
433	20241125	122200	442713970	19150	19140	19150	19140	20
434	20241125	122100	442331150	19140	19140	19150	19140	72
435	20241125	122000	440953050	19140	19140	19140	19100	106
436	20241125	121900	438924250	19140	19140	19140	19140	2
437	20241125	121800	438885970	19140	19140	19140	19140	19
438	20241125	121700	438522310	19140	19140	19140	19140	109
439	20241125	121600	436436050	19140	19140	19140	19140	3
440	20241125	121500	436378630	19140	19140	19140	19130	387
441	20241125	121400	428971500	19130	19130	19130	19130	22
442	20241125	121300	428550640	19130	19130	19130	19130	12
443	20241125	121200	428321080	19130	19130	19130	19130	9
444	20241125	121100	428148910	19080	19130	19130	19080	85
445	20241125	121000	426522910	19130	19080	19130	19080	34
446	20241125	120900	425873150	19130	19080	19130	19080	5
447	20241125	120800	425777700	19130	19140	19140	19130	10
448	20241125	120700	425586390	19130	19090	19130	19080	163
449	20241125	120600	422473840	19110	19110	19110	19110	0
450	20241125	120500	422473840	19110	19100	19110	19090	371
451	20241125	120400	415388220	19100	19100	19100	19100	6
452	20241125	120300	415273620	19100	19120	19120	19100	29
453	20241125	120200	414719320	19120	19120	19120	19110	106
454	20241125	120100	412692700	19120	19110	19120	19110	154
455	20241125	120000	409749280	19110	19120	19120	19110	127
456	20241125	115900	407321190	19120	19120	19120	19120	28
457	20241125	115800	406785830	19120	19120	19120	19120	6
458	20241125	115700	406671110	19120	19120	19120	19120	9
459	20241125	115600	406499030	19120	19110	19120	19110	107
460	20241125	115500	404453220	19110	19110	19110	19110	15
461	20241125	115400	404166570	19110	19110	19110	19110	8
462	20241125	115300	404013690	19110	19110	19110	19110	7
463	20241125	115200	403879920	19110	19110	19110	19110	73
464	20241125	115100	402484890	19110	19110	19110	19110	5
465	20241125	115000	402389340	19110	19120	19120	19110	51
466	20241125	114900	401414330	19120	19120	19120	19110	153
467	20241125	114800	398488990	19110	19110	19110	19110	115
468	20241125	114700	396291340	19110	19110	19110	19110	10
469	20241125	114600	396100240	19110	19110	19110	19110	4
470	20241125	114500	396023800	19110	19110	19110	19110	61
471	20241125	114400	394858090	19110	19090	19110	19090	58
472	20241125	114300	393750020	19090	19110	19110	19080	13
473	20241125	114200	393501790	19110	19110	19110	19110	112
474	20241125	114100	391361470	19110	19110	19110	19110	3
475	20241125	114000	391304140	19110	19110	19110	19100	22
476	20241125	113900	390883750	19110	19110	19110	19110	36
477	20241125	113800	390195790	19110	19110	19110	19110	2
478	20241125	113700	390157570	19110	19090	19110	19090	70
479	20241125	113600	388820620	19090	19080	19090	19080	14
480	20241125	113500	388553400	19080	19100	19100	19080	58
481	20241125	113400	387445680	19100	19080	19100	19080	9
482	20241125	113300	387273880	19080	19110	19110	19080	17
483	20241125	113200	386949370	19110	19110	19110	19110	8
484	20241125	113100	386796490	19110	19090	19110	19090	14
485	20241125	113000	386529090	19080	19080	19080	19080	4
486	20241125	112900	386452770	19080	19090	19090	19080	194
487	20241125	112800	382751230	19080	19110	19110	19070	54
488	20241125	112700	381719430	19130	19130	19130	19120	126
489	20241125	112600	379309070	19130	19130	19130	19130	7
490	20241125	112500	379175160	19130	19130	19140	19120	40
491	20241125	112400	378409970	19070	19070	19070	19070	3
492	20241125	112300	378352760	19130	19090	19130	19090	104
493	20241125	112200	376365660	19090	19090	19090	19090	17
494	20241125	112100	376041130	19090	19060	19090	19060	149
495	20241125	112000	373197460	19060	19060	19060	19060	22
496	20241125	111900	372778140	19070	19050	19070	19050	162
497	20241125	111800	369690410	19060	19050	19060	19050	12
498	20241125	111700	369461790	19060	19090	19090	19060	704
499	20241125	111600	356037490	19050	19080	19080	19050	207
500	20241125	111500	352089580	19080	19080	19080	19080	7
501	20241125	111400	351956020	19080	19080	19080	19080	15
502	20241125	111300	351669820	19090	19080	19090	19080	6
503	20241125	111200	351555320	19080	19080	19090	19080	35
504	20241125	111100	350887250	19080	19080	19080	19080	28
505	20241125	111000	350353010	19050	19080	19080	19050	72
506	20241125	110900	348979910	19080	19080	19080	19080	9
507	20241125	110800	348808190	19080	19070	19080	19070	9
508	20241125	110700	348636500	19070	19070	19070	19070	21
509	20241125	110600	348236030	19070	19070	19070	19070	311
510	20241125	110500	342305260	19070	19070	19070	19070	2
511	20241125	110400	342267120	19070	19070	19070	19070	6
512	20241125	110300	342152700	19080	19080	19080	19080	12
513	20241125	110200	341923740	19080	19070	19090	19070	131
514	20241125	110100	339424180	19070	19070	19070	19070	2
515	20241125	110000	339386040	19070	19070	19070	19070	7
516	20241125	105900	339252550	19070	19070	19070	19070	18
517	20241125	105800	338909290	19070	19070	19070	19070	9
518	20241125	105700	338737660	19070	19070	19070	19070	103
519	20241125	105600	336773450	19070	19070	19070	19070	10
520	20241125	105500	336582750	19070	19070	19070	19070	18
521	20241125	105400	336239490	19090	19050	19090	19050	31
522	20241125	105300	335648080	19050	19050	19060	19050	7
523	20241125	105200	335514720	19050	19050	19050	19050	16
524	20241125	105100	335209920	19060	19030	19060	19030	399
525	20241125	105000	327609940	19030	19030	19030	19030	100
526	20241125	104900	325706940	19030	19020	19030	19010	13
527	20241125	104800	325459640	19030	19030	19030	19030	29
528	20241125	104700	324907770	19030	19030	19030	19030	33
529	20241125	104600	324279780	19030	19040	19040	19030	14
530	20241125	104500	324013250	19030	19030	19030	19030	10
531	20241125	104400	323822950	19030	19030	19030	19030	14
532	20241125	104300	323556530	19030	19030	19030	19030	9
533	20241125	104200	323385260	19030	19030	19030	19030	5
534	20241125	104100	323290110	19030	19010	19030	19000	149
535	20241125	104000	320457360	19010	19020	19020	19010	127
536	20241125	103900	318041940	19020	19030	19030	19020	93
537	20241125	103800	316273030	19030	19030	19030	19030	6
538	20241125	103700	316158850	19030	19030	19030	19030	42
539	20241125	103600	315359590	19030	19030	19030	19030	9
540	20241125	103500	315188320	19030	19030	19030	19030	4
541	20241125	103400	315112200	19030	19040	19040	19030	27
542	20241125	103300	314598140	19040	19040	19040	19040	13
543	20241125	103200	314350620	19040	19040	19040	19040	12
544	20241125	103100	314122140	19040	19040	19040	19040	20
545	20241125	103000	313741340	19040	19040	19040	19040	6
546	20241125	102900	313627100	19050	19040	19050	19040	16
547	20241125	102800	313322450	19040	19040	19040	19040	12
548	20241125	102700	313093970	19040	19040	19040	19040	14
549	20241125	102600	312827410	19050	19010	19050	19010	10
550	20241125	102500	312637120	19010	19010	19020	19010	26
551	20241125	102400	312142850	19010	19010	19010	19010	0
552	20241125	102300	312142850	19010	19010	19010	19010	3
553	20241125	102200	312085820	19010	19020	19020	19010	67
554	20241125	102100	310811640	19030	19050	19050	19020	8
555	20241125	102000	310659430	19020	19000	19020	19000	37
556	20241125	101900	309956050	19010	18990	19030	18990	8
557	20241125	101800	309803950	19040	19050	19050	19040	14
558	20241125	101700	309537350	19050	19050	19050	19050	99
559	20241125	101600	307651400	19050	19040	19050	19040	247
560	20241125	101500	302946070	19040	19000	19040	19000	117
561	20241125	101400	300719340	18980	19010	19010	18980	1008
562	20241125	101300	281576870	19040	19010	19040	19010	53
563	20241125	101200	280569290	19030	19010	19030	19010	11
564	20241125	101100	280360100	19010	19010	19010	19010	7
565	20241125	101000	280227030	19010	19020	19020	19010	18
566	20241125	100900	279884770	19020	19020	19020	19020	2
567	20241125	100800	279846730	19030	19040	19040	19030	17
568	20241125	100700	279523080	19040	19040	19040	19040	66
569	20241125	100600	278266440	19050	19030	19050	19030	74
570	20241125	100500	276857470	19030	19010	19030	19010	31
571	20241125	100400	276267800	19040	19000	19040	19000	54
572	20241125	100300	275240160	18970	18960	19010	18960	204
573	20241125	100200	271370340	18970	18970	18970	18970	124
574	20241125	100100	269018060	19040	19050	19050	19040	69
575	20241125	100000	267703660	19040	19040	19040	19040	106
576	20241125	095900	265685420	19040	19010	19040	18960	67
577	20241125	095800	264411880	19010	19010	19010	19010	8
578	20241125	095700	264259800	19050	19050	19050	19050	0
579	20241125	095600	264259800	19050	18950	19060	18950	664
580	20241125	095500	251617140	18960	18960	18960	18960	1
581	20241125	095400	251598180	19020	19020	19020	19020	1
582	20241125	095300	251579160	18940	18960	18960	18940	253
583	20241125	095200	246785520	18960	18990	19050	18960	221
584	20241125	095100	242583560	18990	18950	18990	18940	548
585	20241125	095000	232194140	18950	18950	18950	18950	1
586	20241125	094900	232175190	18940	18940	18950	18940	31
587	20241125	094800	231587830	18970	18930	18970	18930	34
588	20241125	094700	230943690	18950	18930	18950	18930	476
589	20241125	094600	221928940	18930	18930	18930	18920	18
590	20241125	094500	221588250	18930	18930	18930	18930	90
591	20241125	094400	219884550	18930	18930	18940	18930	249
592	20241125	094300	215169290	18930	18940	18940	18930	56
593	20241125	094200	214108690	18930	18930	18930	18930	43
594	20241125	094100	213294700	18970	18930	18970	18930	57
595	20241125	094000	212214230	18930	18920	18930	18920	43
596	20241125	093900	211400330	18930	18930	18930	18920	388
597	20241125	093800	204055530	18930	18930	18930	18930	13
598	20241125	093700	203809440	18930	18960	18960	18930	110
599	20241125	093600	201724140	18950	18960	18960	18950	55
600	20241125	093500	200681850	18960	18970	18970	18940	7
601	20241125	093400	200549200	18960	18940	18960	18940	48
602	20241125	093300	199639520	18930	18930	18930	18920	95
603	20241125	093200	197841340	18920	18950	18950	18920	173
604	20241125	093100	194566690	18950	18980	18980	18930	1003
605	20241125	093000	175575710	18990	18950	19000	18950	689
606	20241125	092900	162513930	18960	18940	18960	18940	48
607	20241125	092800	161604510	18940	18940	18940	18940	57
608	20241125	092700	160524930	18940	18950	18950	18930	553
609	20241125	092600	150047920	18960	18960	18960	18950	18
610	20241125	092500	149706740	18960	18940	18960	18940	76
611	20241125	092400	148265950	18940	18950	18950	18940	79
612	20241125	092300	146768970	18940	18960	18960	18940	194
613	20241125	092200	143092370	18960	19020	19020	18960	311
614	20241125	092100	137187940	19060	19070	19070	19060	154
615	20241125	092000	134252690	19070	19100	19110	19070	176
616	20241125	091900	130891150	19100	19100	19100	19100	0
617	20241125	091800	130891150	19100	19100	19100	19050	96
618	20241125	091700	129058860	19090	19080	19090	19080	9
619	20241125	091600	128887090	19050	19050	19050	19050	5
620	20241125	091500	128791840	19050	19010	19050	19010	54
621	20241125	091400	127763820	19000	18980	19020	18980	1371
622	20241125	091300	101713010	18990	19020	19020	18990	758
623	20241125	091200	87307770	19030	19050	19060	19030	196
624	20241125	091100	83573230	19060	19090	19110	19050	89
625	20241125	091000	81876520	19140	19140	19140	19140	3
626	20241125	090900	81819100	19100	19090	19100	19090	76
627	20241125	090800	80367760	19110	19100	19110	19100	175
628	20241125	090700	77024260	19010	19050	19100	19010	64
629	20241125	090600	75804820	19040	19020	19040	19010	578
630	20241125	090500	64815890	19020	19010	19020	19010	28
631	20241125	090400	64283480	19020	19040	19040	19020	236
632	20241125	090300	59792640	19040	19120	19160	19040	451
633	20241125	090200	51163090	19140	19120	19140	19110	113
634	20241125	090100	49002210	19120	19030	19120	18990	1036
635	20241125	090000	29321010	19030	18990	19030	18990	1544