KissMeData/054950/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	194000	1035828300	18520	18520	18520	18520	301
3	20241125	193900	1035828300	18520	18520	18520	18520	0
4	20241125	193800	1035828300	18520	18520	18520	18520	0
5	20241125	193700	1035828300	18520	18520	18520	18520	0
6	20241125	193600	1035828300	18520	18520	18520	18520	0
7	20241125	193500	1035828300	18520	18520	18520	18520	0
8	20241125	193400	1035828300	18520	18520	18520	18520	0
9	20241125	193300	1035828300	18520	18520	18520	18520	0
10	20241125	193200	1035828300	18520	18520	18520	18520	0
11	20241125	193100	1035828300	18520	18520	18520	18520	0
12	20241125	193000	1035828300	18520	18520	18520	18520	0
13	20241125	192900	1035828300	18520	18520	18520	18520	0
14	20241125	192800	1035828300	18520	18520	18520	18520	0
15	20241125	192700	1035828300	18520	18520	18520	18520	0
16	20241125	192600	1035828300	18520	18520	18520	18520	0
17	20241125	192500	1035828300	18520	18520	18520	18520	0
18	20241125	192400	1035828300	18520	18520	18520	18520	0
19	20241125	192300	1035828300	18520	18520	18520	18520	0
20	20241125	192200	1035828300	18520	18520	18520	18520	0
21	20241125	192100	1035828300	18520	18520	18520	18520	0
22	20241125	192000	1035828300	18520	18520	18520	18520	0
23	20241125	191900	1035828300	18520	18520	18520	18520	0
24	20241125	191800	1035828300	18520	18520	18520	18520	0
25	20241125	191700	1035828300	18520	18520	18520	18520	0
26	20241125	191600	1035828300	18520	18520	18520	18520	0
27	20241125	191500	1035828300	18520	18520	18520	18520	0
28	20241125	191400	1035828300	18520	18520	18520	18520	0
29	20241125	191300	1035828300	18520	18520	18520	18520	0
30	20241125	191200	1035828300	18520	18520	18520	18520	0
31	20241125	191100	1035828300	18520	18520	18520	18520	0
32	20241125	191000	1035828300	18520	18520	18520	18520	301
33	20241125	190900	1035828300	18520	18520	18520	18520	0
34	20241125	190800	1035828300	18520	18520	18520	18520	0
35	20241125	190700	1035828300	18520	18520	18520	18520	0
36	20241125	190600	1035828300	18520	18520	18520	18520	0
37	20241125	190500	1035828300	18520	18520	18520	18520	0
38	20241125	190400	1035828300	18520	18520	18520	18520	0
39	20241125	190300	1035828300	18520	18520	18520	18520	0
40	20241125	190200	1035828300	18520	18520	18520	18520	0
41	20241125	190100	1035828300	18520	18520	18520	18520	0
42	20241125	190000	1035828300	18520	18520	18520	18520	0
43	20241125	185900	1035828300	18520	18520	18520	18520	0
44	20241125	185800	1035828300	18520	18520	18520	18520	0
45	20241125	185700	1035828300	18520	18520	18520	18520	0
46	20241125	185600	1035828300	18520	18520	18520	18520	0
47	20241125	185500	1035828300	18520	18520	18520	18520	0
48	20241125	185400	1035828300	18520	18520	18520	18520	0
49	20241125	185300	1035828300	18520	18520	18520	18520	0
50	20241125	185200	1035828300	18520	18520	18520	18520	0
51	20241125	185100	1035828300	18520	18520	18520	18520	0
52	20241125	185000	1035828300	18520	18520	18520	18520	0
53	20241125	184900	1035828300	18520	18520	18520	18520	0
54	20241125	184800	1035828300	18520	18520	18520	18520	0
55	20241125	184700	1035828300	18520	18520	18520	18520	0
56	20241125	184600	1035828300	18520	18520	18520	18520	0
57	20241125	184500	1035828300	18520	18520	18520	18520	0
58	20241125	184400	1035828300	18520	18520	18520	18520	0
59	20241125	184300	1035828300	18520	18520	18520	18520	0
60	20241125	184200	1035828300	18520	18520	18520	18520	0
61	20241125	184100	1035828300	18520	18520	18520	18520	0
62	20241125	184000	1035828300	18520	18520	18520	18520	301
63	20241125	183900	1035828300	18520	18520	18520	18520	0
64	20241125	183800	1035828300	18520	18520	18520	18520	0
65	20241125	183700	1035828300	18520	18520	18520	18520	0
66	20241125	183600	1035828300	18520	18520	18520	18520	0
67	20241125	183500	1035828300	18520	18520	18520	18520	0
68	20241125	183400	1035828300	18520	18520	18520	18520	0
69	20241125	183300	1035828300	18520	18520	18520	18520	0
70	20241125	183200	1035828300	18520	18520	18520	18520	0
71	20241125	183100	1035828300	18520	18520	18520	18520	0
72	20241125	183000	1035828300	18520	18520	18520	18520	0
73	20241125	182900	1035828300	18520	18520	18520	18520	0
74	20241125	182800	1035828300	18520	18520	18520	18520	0
75	20241125	182700	1035828300	18520	18520	18520	18520	0
76	20241125	182600	1035828300	18520	18520	18520	18520	0
77	20241125	182500	1035828300	18520	18520	18520	18520	0
78	20241125	182400	1035828300	18520	18520	18520	18520	0
79	20241125	182300	1035828300	18520	18520	18520	18520	0
80	20241125	182200	1035828300	18520	18520	18520	18520	0
81	20241125	182100	1035828300	18520	18520	18520	18520	0
82	20241125	182000	1035828300	18520	18520	18520	18520	0
83	20241125	181900	1035828300	18520	18520	18520	18520	0
84	20241125	181800	1035828300	18520	18520	18520	18520	0
85	20241125	181700	1035828300	18520	18520	18520	18520	0
86	20241125	181600	1035828300	18520	18520	18520	18520	0
87	20241125	181500	1035828300	18520	18520	18520	18520	0
88	20241125	181400	1035828300	18520	18520	18520	18520	0
89	20241125	181300	1035828300	18520	18520	18520	18520	0
90	20241125	181200	1035828300	18520	18520	18520	18520	0
91	20241125	181100	1035828300	18520	18520	18520	18520	0
92	20241125	181000	1035828300	18520	18520	18520	18520	301
93	20241125	180900	1035828300	18520	18520	18520	18520	0
94	20241125	180800	1035828300	18520	18520	18520	18520	0
95	20241125	180700	1035828300	18520	18520	18520	18520	0
96	20241125	180600	1035828300	18520	18520	18520	18520	0
97	20241125	180500	1035828300	18520	18520	18520	18520	0
98	20241125	180400	1035828300	18520	18520	18520	18520	0
99	20241125	180300	1035828300	18520	18520	18520	18520	0
100	20241125	180200	1035828300	18520	18520	18520	18520	0
101	20241125	180100	1035828300	18520	18520	18520	18520	0
102	20241125	180000	1035828300	18520	18520	18520	18520	0
103	20241125	175900	1035828300	18520	18520	18520	18520	0
104	20241125	175800	1035828300	18520	18520	18520	18520	0
105	20241125	175700	1035828300	18520	18520	18520	18520	0
106	20241125	175600	1035828300	18520	18520	18520	18520	0
107	20241125	175500	1035828300	18520	18520	18520	18520	0
108	20241125	175400	1035828300	18520	18520	18520	18520	0
109	20241125	175300	1035828300	18520	18520	18520	18520	0
110	20241125	175200	1035828300	18520	18520	18520	18520	0
111	20241125	175100	1035828300	18520	18520	18520	18520	0
112	20241125	175000	1035828300	18520	18520	18520	18520	0
113	20241125	174900	1035828300	18520	18520	18520	18520	0
114	20241125	174800	1035828300	18520	18520	18520	18520	0
115	20241125	174700	1035828300	18520	18520	18520	18520	0
116	20241125	174600	1035828300	18520	18520	18520	18520	0
117	20241125	174500	1035828300	18520	18520	18520	18520	0
118	20241125	174400	1035828300	18520	18520	18520	18520	0
119	20241125	174300	1035828300	18520	18520	18520	18520	0
120	20241125	174200	1035828300	18520	18520	18520	18520	0
121	20241125	174100	1035828300	18520	18520	18520	18520	0
122	20241125	174000	1035828300	18520	18520	18520	18520	301
123	20241125	173900	1035828300	18520	18520	18520	18520	0
124	20241125	173800	1035828300	18520	18520	18520	18520	0
125	20241125	173700	1035828300	18520	18520	18520	18520	0
126	20241125	173600	1035828300	18520	18520	18520	18520	0
127	20241125	173500	1035828300	18520	18520	18520	18520	0
128	20241125	173400	1035828300	18520	18520	18520	18520	0
129	20241125	173300	1035828300	18520	18520	18520	18520	0
130	20241125	173200	1035828300	18520	18520	18520	18520	0
131	20241125	173100	1035828300	18520	18520	18520	18520	0
132	20241125	173000	1035828300	18520	18520	18520	18520	0
133	20241125	172900	1035828300	18520	18520	18520	18520	0
134	20241125	172800	1035828300	18520	18520	18520	18520	0
135	20241125	172700	1035828300	18520	18520	18520	18520	0
136	20241125	172600	1035828300	18520	18520	18520	18520	0
137	20241125	172500	1035828300	18520	18520	18520	18520	0
138	20241125	172400	1035828300	18520	18520	18520	18520	0
139	20241125	172300	1035828300	18520	18520	18520	18520	0
140	20241125	172200	1035828300	18520	18520	18520	18520	0
141	20241125	172100	1035828300	18520	18520	18520	18520	0
142	20241125	172000	1035828300	18520	18520	18520	18520	0
143	20241125	171900	1035828300	18520	18520	18520	18520	0
144	20241125	171800	1035828300	18520	18520	18520	18520	0
145	20241125	171700	1035828300	18520	18520	18520	18520	0
146	20241125	171600	1035828300	18520	18520	18520	18520	0
147	20241125	171500	1035828300	18520	18520	18520	18520	0
148	20241125	171400	1035828300	18520	18520	18520	18520	0
149	20241125	171300	1035828300	18520	18520	18520	18520	0
150	20241125	171200	1035828300	18520	18520	18520	18520	0
151	20241125	171100	1035828300	18520	18520	18520	18520	0
152	20241125	171000	1035828300	18520	18520	18520	18520	301
153	20241125	170900	1035828300	18520	18520	18520	18520	0
154	20241125	170800	1035828300	18520	18520	18520	18520	0
155	20241125	170700	1035828300	18520	18520	18520	18520	0
156	20241125	170600	1035828300	18520	18520	18520	18520	0
157	20241125	170500	1035828300	18520	18520	18520	18520	0
158	20241125	170400	1035828300	18520	18520	18520	18520	0
159	20241125	170300	1035828300	18520	18520	18520	18520	0
160	20241125	170200	1035828300	18520	18520	18520	18520	0
161	20241125	170100	1035828300	18520	18520	18520	18520	0
162	20241125	170000	1035828300	18520	18520	18520	18520	0
163	20241125	165900	1035828300	18520	18520	18520	18520	0
164	20241125	165800	1035828300	18520	18520	18520	18520	0
165	20241125	165700	1035828300	18520	18520	18520	18520	0
166	20241125	165600	1035828300	18520	18520	18520	18520	0
167	20241125	165500	1035828300	18520	18520	18520	18520	0
168	20241125	165400	1035828300	18520	18520	18520	18520	0
169	20241125	165300	1035828300	18520	18520	18520	18520	0
170	20241125	165200	1035828300	18520	18520	18520	18520	0
171	20241125	165100	1035828300	18520	18520	18520	18520	0
172	20241125	165000	1035828300	18520	18520	18520	18520	0
173	20241125	164900	1035828300	18520	18520	18520	18520	0
174	20241125	164800	1035828300	18520	18520	18520	18520	0
175	20241125	164700	1035828300	18520	18520	18520	18520	0
176	20241125	164600	1035828300	18520	18520	18520	18520	0
177	20241125	164500	1035828300	18520	18520	18520	18520	0
178	20241125	164400	1035828300	18520	18520	18520	18520	0
179	20241125	164300	1035828300	18520	18520	18520	18520	0
180	20241125	164200	1035828300	18520	18520	18520	18520	0
181	20241125	164100	1035828300	18520	18520	18520	18520	0
182	20241125	164000	1035828300	18520	18520	18520	18520	301
183	20241125	163900	1035828300	18520	18520	18520	18520	0
184	20241125	163800	1035828300	18520	18520	18520	18520	0
185	20241125	163700	1035828300	18520	18520	18520	18520	0
186	20241125	163600	1035828300	18520	18520	18520	18520	0
187	20241125	163500	1035828300	18520	18520	18520	18520	0
188	20241125	163400	1035828300	18520	18520	18520	18520	0
189	20241125	163300	1035828300	18520	18520	18520	18520	0
190	20241125	163200	1035828300	18520	18520	18520	18520	0
191	20241125	163100	1035828300	18520	18520	18520	18520	0
192	20241125	163000	1035828300	18520	18520	18520	18520	0
193	20241125	162900	1035828300	18520	18520	18520	18520	0
194	20241125	162800	1035828300	18520	18520	18520	18520	0
195	20241125	162700	1035828300	18520	18520	18520	18520	0
196	20241125	162600	1035828300	18520	18520	18520	18520	0
197	20241125	162500	1035828300	18520	18520	18520	18520	0
198	20241125	162400	1035828300	18520	18520	18520	18520	0
199	20241125	162300	1035828300	18520	18520	18520	18520	0
200	20241125	162200	1035828300	18520	18520	18520	18520	0
201	20241125	162100	1035828300	18520	18520	18520	18520	0
202	20241125	162000	1035828300	18520	18520	18520	18520	0
203	20241125	161900	1035828300	18520	18520	18520	18520	0
204	20241125	161800	1035828300	18520	18520	18520	18520	0
205	20241125	161700	1035828300	18520	18520	18520	18520	0
206	20241125	161600	1035828300	18520	18520	18520	18520	0
207	20241125	161500	1035828300	18520	18520	18520	18520	0
208	20241125	161400	1035828300	18520	18520	18520	18520	0
209	20241125	161300	1035828300	18520	18520	18520	18520	0
210	20241125	161200	1035828300	18520	18520	18520	18520	0
211	20241125	161100	1035828300	18520	18520	18520	18520	0
212	20241125	161000	1035828300	18520	18520	18520	18520	301
213	20241125	160900	1035828300	18520	18520	18520	18520	0
214	20241125	160800	1035828300	18520	18520	18520	18520	0
215	20241125	160700	1035828300	18520	18520	18520	18520	0
216	20241125	160600	1035828300	18520	18520	18520	18520	0
217	20241125	160500	1035828300	18520	18520	18520	18520	0
218	20241125	160400	1035828300	18520	18520	18520	18520	0
219	20241125	160300	1035828300	18520	18520	18520	18520	0
220	20241125	160200	1035828300	18520	18520	18520	18520	0
221	20241125	160100	1035828300	18520	18520	18520	18520	0
222	20241125	160000	1035828300	18520	18520	18520	18520	0
223	20241125	155900	1035828300	18520	18520	18520	18520	0
224	20241125	155800	1035828300	18520	18520	18520	18520	0
225	20241125	155700	1035828300	18520	18520	18520	18520	0
226	20241125	155600	1035828300	18520	18520	18520	18520	0
227	20241125	155500	1035828300	18520	18520	18520	18520	0
228	20241125	155400	1035828300	18520	18520	18520	18520	0
229	20241125	155300	1035828300	18520	18520	18520	18520	0
230	20241125	155200	1035828300	18520	18520	18520	18520	0
231	20241125	155100	1035828300	18520	18520	18520	18520	0
232	20241125	155000	1035828300	18520	18520	18520	18520	0
233	20241125	154900	1035828300	18520	18520	18520	18520	0
234	20241125	154800	1035828300	18520	18520	18520	18520	0
235	20241125	154700	1035828300	18520	18520	18520	18520	0
236	20241125	154600	1035828300	18520	18520	18520	18520	0
237	20241125	154500	1035828300	18520	18520	18520	18520	0
238	20241125	154400	1035828300	18520	18520	18520	18520	0
239	20241125	154300	1035828300	18520	18520	18520	18520	0
240	20241125	154200	1035828300	18520	18520	18520	18520	0
241	20241125	154100	1035828300	18520	18520	18520	18520	0
242	20241125	154000	1035828300	18520	18520	18520	18520	301
243	20241125	153900	1035828300	18520	18520	18520	18520	0
244	20241125	153800	1035828300	18520	18520	18520	18520	0
245	20241125	153700	1035828300	18520	18520	18520	18520	0
246	20241125	153600	1035828300	18520	18520	18520	18520	0
247	20241125	153500	1035828300	18520	18520	18520	18520	0
248	20241125	153400	1035828300	18520	18520	18520	18520	0
249	20241125	153300	1035828300	18520	18520	18520	18520	0
250	20241125	153200	1035828300	18520	18520	18520	18520	0
251	20241125	153100	1035828300	18520	18520	18520	18520	0
252	20241125	153000	1035828300	18520	18520	18520	18520	301
253	20241125	152900	1030253780	18520	18520	18520	18520	0
254	20241125	152800	1030253780	18520	18520	18520	18520	0
255	20241125	152700	1030253780	18520	18520	18520	18520	0
256	20241125	152600	1030253780	18520	18520	18520	18520	0
257	20241125	152500	1030253780	18520	18520	18520	18520	0
258	20241125	152400	1030253780	18520	18520	18520	18520	0
259	20241125	152300	1030253780	18520	18520	18520	18520	0
260	20241125	152200	1030253780	18520	18520	18520	18520	0
261	20241125	152100	1030253780	18520	18520	18520	18520	0
262	20241125	152000	1030253780	18520	18520	18520	18520	0
263	20241125	151900	1030253780	18520	18520	18520	18520	53
264	20241125	151800	1029272220	18510	18510	18510	18510	558
265	20241125	151700	1018943640	18510	18510	18510	18510	0
266	20241125	151600	1018943640	18510	18500	18510	18500	57
267	20241125	151500	1017888920	18510	18510	18510	18510	50
268	20241125	151400	1016963420	18510	18510	18510	18510	0
269	20241125	151300	1016963420	18510	18510	18510	18510	10
270	20241125	151200	1016778320	18500	18500	18500	18500	135
271	20241125	151100	1014280820	18510	18510	18510	18510	38
272	20241125	151000	1013577440	18500	18500	18500	18500	1
273	20241125	150900	1013558940	18500	18500	18500	18500	31
274	20241125	150800	1012985440	18500	18500	18500	18500	37
275	20241125	150700	1012300940	18500	18500	18500	18500	311
276	20241125	150600	1006547440	18500	18510	18510	18500	804
277	20241125	150500	991666650	18520	18520	18520	18520	104
278	20241125	150400	989740570	18520	18520	18520	18520	20
279	20241125	150300	989370170	18520	18530	18530	18520	1340
280	20241125	150200	964549480	18530	18530	18530	18530	31
281	20241125	150100	963975050	18530	18530	18530	18530	4
282	20241125	150000	963900930	18530	18530	18530	18530	52
283	20241125	145900	962937370	18530	18530	18570	18530	633
284	20241125	145800	951207840	18560	18530	18560	18530	367
285	20241125	145700	944398320	18550	18530	18550	18530	36
286	20241125	145600	943731140	18530	18510	18530	18510	81
287	20241125	145500	942230980	18520	18520	18530	18520	58
288	20241125	145400	941156800	18520	18520	18520	18520	23
289	20241125	145300	940730840	18530	18560	18560	18530	595
290	20241125	145200	929700230	18540	18540	18540	18540	0
291	20241125	145100	929700230	18540	18560	18570	18540	630
292	20241125	145000	918003870	18560	18520	18560	18520	577
293	20241125	144900	907299160	18520	18520	18520	18520	25
294	20241125	144800	906836160	18520	18510	18520	18510	81
295	20241125	144700	905336540	18520	18520	18520	18520	25
296	20241125	144600	904873540	18530	18530	18530	18530	0
297	20241125	144500	904873540	18530	18530	18530	18530	60
298	20241125	144400	903761740	18510	18510	18510	18510	50
299	20241125	144300	902836240	18540	18520	18540	18520	165
300	20241125	144200	899778070	18510	18510	18510	18510	56
301	20241125	144100	898741510	18510	18510	18510	18510	50
302	20241125	144000	897816010	18520	18500	18520	18500	84
303	20241125	143900	896261560	18510	18500	18510	18500	34
304	20241125	143800	895632530	18500	18500	18510	18500	99
305	20241125	143700	893800470	18500	18510	18510	18500	31
306	20241125	143600	893226810	18530	18520	18530	18520	29
307	20241125	143500	892689670	18520	18520	18520	18520	33
308	20241125	143400	892078510	18510	18510	18510	18510	0
309	20241125	143300	892078510	18510	18510	18520	18510	179
310	20241125	143200	888764410	18520	18520	18520	18520	1
311	20241125	143100	888745890	18520	18520	18520	18520	1
312	20241125	143000	888727370	18510	18520	18520	18510	106
313	20241125	142900	886764750	18520	18520	18520	18520	0
314	20241125	142800	886764750	18520	18520	18520	18520	56
315	20241125	142700	885727630	18530	18510	18530	18510	59
316	20241125	142600	884635000	18490	18500	18500	18490	161
317	20241125	142500	881657000	18500	18500	18500	18500	0
318	20241125	142400	881657000	18500	18500	18500	18500	34
319	20241125	142300	881028000	18490	18490	18490	18480	154
320	20241125	142200	878181040	18480	18480	18480	18480	56
321	20241125	142100	877146160	18490	18490	18490	18490	27
322	20241125	142000	876646930	18490	18490	18490	18490	25
323	20241125	141900	876184680	18490	18500	18500	18490	200
324	20241125	141800	872485180	18490	18490	18490	18490	25
325	20241125	141700	872022930	18490	18490	18490	18490	56
326	20241125	141600	870987490	18490	18490	18490	18490	50
327	20241125	141500	870062990	18490	18490	18490	18490	56
328	20241125	141400	869027550	18490	18490	18490	18490	1
329	20241125	141300	869009060	18490	18490	18490	18490	56
330	20241125	141200	867973620	18500	18490	18500	18490	86
331	20241125	141100	866383430	18490	18490	18490	18490	25
332	20241125	141000	865921180	18490	18480	18490	18480	87
333	20241125	140900	864313110	18480	18480	18480	18480	322
334	20241125	140800	858362550	18480	18490	18490	18480	103
335	20241125	140700	856459080	18490	18490	18490	18490	25
336	20241125	140600	855996830	18480	18480	18480	18480	31
337	20241125	140500	855423950	18480	18480	18480	18480	131
338	20241125	140400	853003070	18480	18480	18480	18480	100
339	20241125	140300	851155070	18480	18480	18480	18480	0
340	20241125	140200	851155070	18480	18470	18480	18470	89
341	20241125	140100	849510620	18470	18470	18470	18470	598
342	20241125	140000	838465560	18480	18480	18480	18480	2
343	20241125	135900	838428600	18480	18490	18490	18480	454
344	20241125	135800	830038370	18490	18490	18490	18490	272
345	20241125	135700	825009090	18490	18490	18490	18490	56
346	20241125	135600	823973650	18490	18490	18490	18490	0
347	20241125	135500	823973650	18490	18490	18490	18490	25
348	20241125	135400	823511400	18500	18490	18500	18490	53
349	20241125	135300	822531400	18500	18500	18500	18500	84
350	20241125	135200	820977400	18490	18500	18500	18490	36
351	20241125	135100	820311650	18490	18490	18490	18490	50
352	20241125	135000	819387150	18490	18500	18500	18490	53
353	20241125	134900	818406900	18500	18500	18500	18500	0
354	20241125	134800	818406900	18500	18500	18500	18500	56
355	20241125	134700	817370900	18500	18500	18500	18500	550
356	20241125	134600	807195900	18500	18500	18500	18500	25
357	20241125	134500	806733400	18510	18500	18510	18500	80
358	20241125	134400	805252850	18510	18510	18510	18510	51
359	20241125	134300	804308840	18530	18530	18530	18530	0
360	20241125	134200	804308840	18530	18530	18530	18530	24
361	20241125	134100	803864120	18510	18530	18530	18510	830
362	20241125	134000	788497540	18530	18530	18540	18530	311
363	20241125	133900	782732330	18530	18540	18540	18530	73
364	20241125	133800	781378930	18540	18510	18540	18510	46
365	20241125	133700	780527220	18510	18510	18510	18510	31
366	20241125	133600	779953410	18510	18520	18520	18510	81
367	20241125	133500	778453790	18510	18520	18520	18510	53
368	20241125	133400	777472730	18510	18510	18510	18510	31
369	20241125	133300	776898920	18510	18540	18540	18510	78
370	20241125	133200	775454330	18540	18510	18540	18510	112
371	20241125	133100	773379780	18510	18510	18510	18510	0
372	20241125	133000	773379780	18510	18510	18510	18510	31
373	20241125	132900	772805970	18510	18510	18520	18510	168
374	20241125	132800	769695360	18520	18520	18520	18520	20
375	20241125	132700	769324960	18520	18510	18520	18510	277
376	20241125	132600	764197670	18520	18520	18520	18520	22
377	20241125	132500	763790230	18520	18520	18520	18520	31
378	20241125	132400	763216110	18520	18520	18520	18520	2025
379	20241125	132300	725713110	18530	18530	18530	18530	33
380	20241125	132200	725101620	18530	18520	18530	18520	90
381	20241125	132100	723434670	18530	18530	18530	18530	14
382	20241125	132000	723175250	18530	18530	18530	18530	25
383	20241125	131900	722712000	18540	18540	18540	18540	4
384	20241125	131800	722637840	18540	18540	18540	18540	25
385	20241125	131700	722174340	18550	18550	18550	18550	18
386	20241125	131600	721840440	18550	18540	18550	18540	46
387	20241125	131500	720987390	18540	18560	18560	18540	1153
388	20241125	131400	699599820	18560	18560	18560	18560	25
389	20241125	131300	699135820	18570	18560	18570	18560	5
390	20241125	131200	699042990	18570	18560	18570	18560	124
391	20241125	131100	696741120	18560	18560	18560	18560	25
392	20241125	131000	696277120	18560	18560	18560	18560	31
393	20241125	130900	695701760	18560	18560	18560	18560	0
394	20241125	130800	695701760	18560	18560	18560	18560	145
395	20241125	130700	693010560	18560	18560	18560	18560	25
396	20241125	130600	692546560	18560	18560	18560	18560	56
397	20241125	130500	691507200	18560	18560	18560	18560	31
398	20241125	130400	690931840	18560	18560	18560	18560	75
399	20241125	130300	689539840	18560	18560	18560	18560	31
400	20241125	130200	688964480	18560	18560	18560	18560	25
401	20241125	130100	688500480	18560	18560	18560	18560	81
402	20241125	130000	686997120	18570	18570	18570	18570	53
403	20241125	125900	686012910	18570	18570	18570	18570	5
404	20241125	125800	685920060	18570	18570	18570	18570	0
405	20241125	125700	685920060	18570	18560	18570	18560	158
406	20241125	125600	682986750	18570	18570	18570	18570	0
407	20241125	125500	682986750	18570	18570	18570	18570	4
408	20241125	125400	682912470	18560	18560	18560	18560	81
409	20241125	125300	681409110	18580	18570	18580	18560	246
410	20241125	125200	676840930	18570	18560	18570	18560	62
411	20241125	125100	675689900	18560	18560	18560	18560	25
412	20241125	125000	675225900	18560	18570	18570	18560	75
413	20241125	124900	673833650	18570	18570	18570	18570	0
414	20241125	124800	673833650	18570	18570	18570	18570	56
415	20241125	124700	672793730	18570	18570	18570	18570	90
416	20241125	124600	671122430	18580	18580	18580	18580	31
417	20241125	124500	670546450	18570	18570	18570	18570	50
418	20241125	124400	669617950	18570	18570	18570	18570	6
419	20241125	124300	669506530	18570	18580	18580	18570	75
420	20241125	124200	668113660	18580	18580	18580	18580	14
421	20241125	124100	667853540	18580	18580	18580	18580	56
422	20241125	124000	666813060	18580	18580	18580	18580	38
423	20241125	123900	666107020	18580	18580	18590	18580	98
424	20241125	123800	664285620	18580	18580	18580	18580	1
425	20241125	123700	664267040	18580	18570	18580	18560	67
426	20241125	123600	663022870	18580	18580	18580	18580	48
427	20241125	123500	662131030	18590	18590	18590	18590	49
428	20241125	123400	661220120	18580	18580	18580	18580	56
429	20241125	123300	660179640	18580	18580	18580	18580	100
430	20241125	123200	658321640	18580	18580	18580	18580	168
431	20241125	123100	655200200	18580	18580	18580	18580	0
432	20241125	123000	655200200	18580	18580	18580	18580	57
433	20241125	122900	654141140	18580	18580	18580	18580	50
434	20241125	122800	653212140	18600	18600	18600	18600	2
435	20241125	122700	653174940	18620	18620	18620	18620	0
436	20241125	122600	653174940	18620	18620	18620	18620	29
437	20241125	122500	652634960	18590	18610	18610	18590	137
438	20241125	122400	650087510	18590	18590	18590	18590	1
439	20241125	122300	650068920	18580	18580	18580	18580	31
440	20241125	122200	649492940	18580	18600	18600	18580	562
441	20241125	122100	639042120	18610	18610	18610	18610	106
442	20241125	122000	637069460	18600	18600	18600	18600	0
443	20241125	121900	637069460	18600	18600	18600	18600	31
444	20241125	121800	636492860	18600	18610	18610	18600	84
445	20241125	121700	634930120	18610	18610	18610	18610	0
446	20241125	121600	634930120	18610	18610	18610	18610	56
447	20241125	121500	633887960	18610	18610	18610	18610	0
448	20241125	121400	633887960	18610	18620	18620	18610	72
449	20241125	121300	632547820	18630	18630	18630	18630	30
450	20241125	121200	631988920	18620	18620	18620	18620	64
451	20241125	121100	630797240	18620	18620	18620	18620	75
452	20241125	121000	629400740	18620	18620	18620	18620	31
453	20241125	120900	628823520	18620	18620	18620	18620	40
454	20241125	120800	628078720	18620	18620	18620	18620	51
455	20241125	120700	627129100	18620	18620	18620	18620	106
456	20241125	120600	625155380	18620	18620	18620	18620	0
457	20241125	120500	625155380	18620	18630	18630	18620	26
458	20241125	120400	624671250	18620	18620	18620	18620	50
459	20241125	120300	623740250	18640	18640	18640	18640	0
460	20241125	120200	623740250	18640	18630	18640	18630	75
461	20241125	120100	622342980	18640	18640	18640	18640	16
462	20241125	120000	622044740	18640	18640	18640	18640	75
463	20241125	115900	620646740	18650	18650	18650	18650	0
464	20241125	115800	620646740	18650	18660	18660	18650	27
465	20241125	115700	620142940	18660	18660	18660	18660	74
466	20241125	115600	618762100	18660	18660	18660	18660	56
467	20241125	115500	617717140	18660	18660	18660	18660	26
468	20241125	115400	617231980	18660	18660	18660	18660	31
469	20241125	115300	616653520	18660	18670	18670	18660	51
470	20241125	115200	615701850	18670	18670	18670	18670	31
471	20241125	115100	615123080	18670	18660	18670	18660	268
472	20241125	115000	610119770	18660	18660	18660	18660	81
473	20241125	114900	608608310	18680	18670	18680	18670	40
474	20241125	114800	607861360	18680	18680	18680	18680	0
475	20241125	114700	607861360	18680	18670	18690	18670	355
476	20241125	114600	601230860	18670	18670	18670	18670	1
477	20241125	114500	601212190	18670	18660	18670	18660	291
478	20241125	114400	595780240	18650	18650	18650	18650	156
479	20241125	114300	592870840	18640	18620	18640	18620	111
480	20241125	114200	590802420	18620	18640	18640	18620	91
481	20241125	114100	589107180	18620	18630	18630	18620	31
482	20241125	114000	588529800	18620	18620	18620	18620	31
483	20241125	113900	587952580	18620	18640	18640	18620	90
484	20241125	113800	586276280	18630	18630	18630	18630	47
485	20241125	113700	585400670	18630	18620	18630	18620	36
486	20241125	113600	584730250	18620	18620	18620	18620	31
487	20241125	113500	584153030	18620	18620	18620	18620	77
488	20241125	113400	582719290	18620	18630	18630	18620	34
489	20241125	113300	582085970	18630	18630	18630	18620	106
490	20241125	113200	580111440	18630	18630	18630	18630	81
491	20241125	113100	578602410	18640	18630	18640	18630	81
492	20241125	113000	577093070	18640	18640	18640	18640	0
493	20241125	112900	577093070	18640	18620	18640	18620	54
494	20241125	112800	576087160	18620	18630	18630	18620	72
495	20241125	112700	574746300	18630	18640	18640	18630	15
496	20241125	112600	574466740	18640	18640	18640	18640	25
497	20241125	112500	574000740	18640	18630	18640	18630	159
498	20241125	112400	571037800	18630	18630	18630	18630	67
499	20241125	112300	569789590	18630	18630	18630	18630	56
500	20241125	112200	568746310	18640	18640	18640	18640	0
501	20241125	112100	568746310	18640	18650	18650	18640	52
502	20241125	112000	567776970	18650	18640	18650	18640	35
503	20241125	111900	567124540	18640	18640	18650	18640	43
504	20241125	111800	566322940	18640	18640	18640	18640	31
505	20241125	111700	565745100	18640	18640	18640	18640	103
506	20241125	111600	563825180	18630	18630	18630	18630	31
507	20241125	111500	563247650	18630	18630	18630	18630	0
508	20241125	111400	563247650	18630	18630	18640	18630	81
509	20241125	111300	561738590	18640	18640	18640	18640	0
510	20241125	111200	561738590	18640	18620	18640	18620	105
511	20241125	111100	559782390	18610	18610	18610	18610	31
512	20241125	111000	559205480	18610	18610	18630	18610	138
513	20241125	110900	556636320	18610	18610	18610	18610	31
514	20241125	110800	556059410	18610	18610	18610	18610	25
515	20241125	110700	555594160	18620	18620	18620	18620	32
516	20241125	110600	554998320	18630	18630	18630	18630	26
517	20241125	110500	554513940	18640	18640	18640	18640	12
518	20241125	110400	554290260	18640	18640	18640	18640	0
519	20241125	110300	554290260	18640	18660	18660	18630	195
520	20241125	110200	550654130	18670	18670	18670	18670	56
521	20241125	110100	549608610	18670	18670	18670	18670	0
522	20241125	110000	549608610	18670	18630	18670	18610	1230
523	20241125	105900	526672810	18640	18610	18640	18600	109
524	20241125	105800	524643480	18600	18600	18600	18600	31
525	20241125	105700	524066880	18600	18600	18600	18600	0
526	20241125	105600	524066880	18600	18650	18650	18600	292
527	20241125	105500	518627230	18660	18660	18660	18660	0
528	20241125	105400	518627230	18660	18660	18660	18660	26
529	20241125	105300	518142070	18660	18670	18670	18660	39
530	20241125	105200	517414040	18670	18680	18680	18670	296
531	20241125	105100	511885510	18660	18650	18680	18650	579
532	20241125	105000	501085390	18640	18590	18640	18590	1467
533	20241125	104900	473767720	18580	18580	18580	18570	106
534	20241125	104800	471798740	18590	18590	18590	18590	42
535	20241125	104700	471017960	18590	18560	18590	18560	687
536	20241125	104600	458250440	18540	18540	18540	18540	0
537	20241125	104500	458250440	18540	18540	18560	18540	300
538	20241125	104400	452685530	18540	18540	18540	18540	0
539	20241125	104300	452685530	18540	18530	18540	18530	106
540	20241125	104200	450720800	18520	18530	18530	18520	75
541	20241125	104100	449331550	18540	18540	18540	18540	150
542	20241125	104000	446550550	18520	18520	18520	18520	432
543	20241125	103900	438549910	18520	18520	18520	18520	5
544	20241125	103800	438457310	18520	18530	18540	18520	120
545	20241125	103700	436234010	18550	18550	18550	18550	0
546	20241125	103600	436234010	18550	18550	18550	18550	0
547	20241125	103500	436234010	18550	18510	18550	18510	378
548	20241125	103400	429224370	18550	18550	18550	18550	27
549	20241125	103300	428723520	18550	18550	18550	18550	25
550	20241125	103200	428259770	18570	18570	18570	18570	0
551	20241125	103100	428259770	18570	18520	18570	18520	838
552	20241125	103000	412715830	18520	18520	18520	18520	0
553	20241125	102900	412715830	18520	18520	18520	18520	32
554	20241125	102800	412123190	18520	18480	18520	18480	516
555	20241125	102700	402569830	18480	18480	18480	18480	67
556	20241125	102600	401331670	18480	18480	18480	18480	15
557	20241125	102500	401054470	18480	18470	18480	18470	68
558	20241125	102400	399798300	18470	18480	18480	18470	87
559	20241125	102300	398191040	18480	18480	18480	18480	317
560	20241125	102200	392332880	18460	18460	18460	18460	32
561	20241125	102100	391742160	18460	18470	18470	18460	2586
562	20241125	102000	343999600	18460	18480	18480	18460	605
563	20241125	101900	332824310	18490	18530	18540	18490	3092
564	20241125	101800	275569120	18530	18530	18530	18530	52
565	20241125	101700	274605560	18510	18490	18510	18480	270
566	20241125	101600	269611380	18490	18480	18490	18480	91
567	20241125	101500	267929080	18470	18480	18480	18470	28
568	20241125	101400	267411890	18480	18480	18480	18480	0
569	20241125	101300	267411890	18480	18480	18490	18480	210
570	20241125	101200	263529990	18460	18460	18460	18460	0
571	20241125	101100	263529990	18460	18460	18470	18460	62
572	20241125	101000	262385450	18460	18480	18480	18460	77
573	20241125	100900	260964010	18480	18480	18480	18480	56
574	20241125	100800	259929130	18480	18480	18480	18480	1
575	20241125	100700	259910650	18490	18490	18490	18490	9
576	20241125	100600	259744240	18470	18460	18480	18450	232
577	20241125	100500	255460360	18460	18450	18460	18450	1001
578	20241125	100400	236991900	18460	18460	18460	18460	63
579	20241125	100300	235828920	18460	18450	18460	18450	77
580	20241125	100200	234408250	18460	18460	18460	18460	1
581	20241125	100100	234389790	18460	18460	18460	18460	25
582	20241125	100000	233928290	18470	18460	18470	18460	542
583	20241125	095900	223922550	18460	18460	18460	18460	75
584	20241125	095800	222538050	18460	18460	18460	18460	32
585	20241125	095700	221947330	18460	18460	18460	18460	30
586	20241125	095600	221393530	18460	18460	18460	18460	32
587	20241125	095500	220802810	18460	18460	18460	18460	75
588	20241125	095400	219418310	18480	18480	18480	18480	0
589	20241125	095300	219418310	18480	18480	18480	18480	0
590	20241125	095200	219418310	18480	18470	18480	18460	168
591	20241125	095100	216316140	18490	18490	18490	18490	20
592	20241125	095000	215946340	18490	18490	18490	18490	107
593	20241125	094900	213967910	18490	18490	18490	18490	2
594	20241125	094800	213930930	18490	18470	18510	18460	332
595	20241125	094700	207795960	18470	18460	18470	18460	30
596	20241125	094600	207242110	18470	18470	18470	18470	8
597	20241125	094500	207094350	18470	18460	18470	18460	87
598	20241125	094400	205487710	18460	18460	18460	18460	47
599	20241125	094300	204620090	18460	18460	18460	18460	25
600	20241125	094200	204158590	18470	18470	18470	18470	1
601	20241125	094100	204140120	18460	18460	18470	18450	126
602	20241125	094000	201814400	18450	18450	18450	18450	32
603	20241125	093900	201224000	18450	18450	18450	18450	34
604	20241125	093800	200596700	18450	18430	18450	18430	187
605	20241125	093700	197149160	18430	18440	18440	18430	71
606	20241125	093600	195840260	18440	18440	18440	18440	10
607	20241125	093500	195655860	18440	18440	18440	18440	73
608	20241125	093400	194309740	18440	18450	18450	18430	76
609	20241125	093300	192908790	18450	18430	18450	18430	134
610	20241125	093200	190439130	18420	18420	18420	18420	25
611	20241125	093100	189978630	18430	18420	18430	18420	51
612	20241125	093000	189039200	18460	18460	18460	18420	486
613	20241125	092900	180080430	18470	18450	18470	18450	338
614	20241125	092800	173838450	18450	18430	18450	18430	217
615	20241125	092700	169838790	18430	18430	18430	18420	458
616	20241125	092600	161398100	18430	18430	18430	18420	467
617	20241125	092500	152791630	18440	18440	18440	18440	201
618	20241125	092400	149085190	18430	18430	18430	18430	391
619	20241125	092300	141879060	18430	18420	18440	18420	702
620	20241125	092200	128944080	18420	18440	18440	18420	157
621	20241125	092100	126052030	18440	18440	18440	18440	1
622	20241125	092000	126033590	18450	18500	18500	18450	532
623	20241125	091900	116214760	18480	18480	18480	18480	41
624	20241125	091800	115457080	18480	18510	18510	18480	29
625	20241125	091700	114920320	18480	18560	18560	18480	687
626	20241125	091600	102179570	18570	18560	18570	18560	145
627	20241125	091500	99488350	18580	18570	18580	18570	26
628	20241125	091400	99005520	18560	18560	18560	18560	0
629	20241125	091300	99005520	18560	18540	18600	18540	690
630	20241125	091200	86188010	18560	18550	18560	18480	1031
631	20241125	091100	67093210	18550	18530	18570	18530	360
632	20241125	091000	60415960	18440	18520	18520	18440	549
633	20241125	090900	50258370	18530	18550	18550	18530	228
634	20241125	090800	46033510	18590	18510	18590	18510	1124
635	20241125	090700	25204450	18510	18490	18520	18400	139
636	20241125	090600	22632350	18400	18420	18420	18400	119
637	20241125	090500	20440460	18430	18440	18440	18430	800
638	20241125	090400	5693310	18540	18540	18540	18540	0
639	20241125	090300	5693310	18540	18540	18540	18540	6
640	20241125	090200	5582070	18400	18450	18450	18400	92
641	20241125	090100	3888920	18490	18490	18490	18480	104
642	20241125	090000	1966000	18490	18550	18550	18490	106