KissMeData/056190/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193500	935103460	19160	19160	19160	19160	1632
3	20241113	193400	935103460	19160	19160	19160	19160	0
4	20241113	193300	935103460	19160	19160	19160	19160	0
5	20241113	193200	935103460	19160	19160	19160	19160	0
6	20241113	193100	935103460	19160	19160	19160	19160	0
7	20241113	193000	935103460	19160	19160	19160	19160	0
8	20241113	192900	935103460	19160	19160	19160	19160	0
9	20241113	192800	935103460	19160	19160	19160	19160	0
10	20241113	192700	935103460	19160	19160	19160	19160	0
11	20241113	192600	935103460	19160	19160	19160	19160	0
12	20241113	192500	935103460	19160	19160	19160	19160	0
13	20241113	192400	935103460	19160	19160	19160	19160	0
14	20241113	192300	935103460	19160	19160	19160	19160	0
15	20241113	192200	935103460	19160	19160	19160	19160	0
16	20241113	192100	935103460	19160	19160	19160	19160	0
17	20241113	192000	935103460	19160	19160	19160	19160	0
18	20241113	191900	935103460	19160	19160	19160	19160	0
19	20241113	191800	935103460	19160	19160	19160	19160	0
20	20241113	191700	935103460	19160	19160	19160	19160	0
21	20241113	191600	935103460	19160	19160	19160	19160	0
22	20241113	191500	935103460	19160	19160	19160	19160	0
23	20241113	191400	935103460	19160	19160	19160	19160	0
24	20241113	191300	935103460	19160	19160	19160	19160	0
25	20241113	191200	935103460	19160	19160	19160	19160	0
26	20241113	191100	935103460	19160	19160	19160	19160	0
27	20241113	191000	935103460	19160	19160	19160	19160	0
28	20241113	190900	935103460	19160	19160	19160	19160	0
29	20241113	190800	935103460	19160	19160	19160	19160	0
30	20241113	190700	935103460	19160	19160	19160	19160	0
31	20241113	190600	935103460	19160	19160	19160	19160	0
32	20241113	190500	935103460	19160	19160	19160	19160	1632
33	20241113	190400	935103460	19160	19160	19160	19160	0
34	20241113	190300	935103460	19160	19160	19160	19160	0
35	20241113	190200	935103460	19160	19160	19160	19160	0
36	20241113	190100	935103460	19160	19160	19160	19160	0
37	20241113	190000	935103460	19160	19160	19160	19160	0
38	20241113	185900	935103460	19160	19160	19160	19160	0
39	20241113	185800	935103460	19160	19160	19160	19160	0
40	20241113	185700	935103460	19160	19160	19160	19160	0
41	20241113	185600	935103460	19160	19160	19160	19160	0
42	20241113	185500	935103460	19160	19160	19160	19160	0
43	20241113	185400	935103460	19160	19160	19160	19160	0
44	20241113	185300	935103460	19160	19160	19160	19160	0
45	20241113	185200	935103460	19160	19160	19160	19160	0
46	20241113	185100	935103460	19160	19160	19160	19160	0
47	20241113	185000	935103460	19160	19160	19160	19160	0
48	20241113	184900	935103460	19160	19160	19160	19160	0
49	20241113	184800	935103460	19160	19160	19160	19160	0
50	20241113	184700	935103460	19160	19160	19160	19160	0
51	20241113	184600	935103460	19160	19160	19160	19160	0
52	20241113	184500	935103460	19160	19160	19160	19160	0
53	20241113	184400	935103460	19160	19160	19160	19160	0
54	20241113	184300	935103460	19160	19160	19160	19160	0
55	20241113	184200	935103460	19160	19160	19160	19160	0
56	20241113	184100	935103460	19160	19160	19160	19160	0
57	20241113	184000	935103460	19160	19160	19160	19160	0
58	20241113	183900	935103460	19160	19160	19160	19160	0
59	20241113	183800	935103460	19160	19160	19160	19160	0
60	20241113	183700	935103460	19160	19160	19160	19160	0
61	20241113	183600	935103460	19160	19160	19160	19160	0
62	20241113	183500	935103460	19160	19160	19160	19160	1632
63	20241113	183400	935103460	19160	19160	19160	19160	0
64	20241113	183300	935103460	19160	19160	19160	19160	0
65	20241113	183200	935103460	19160	19160	19160	19160	0
66	20241113	183100	935103460	19160	19160	19160	19160	0
67	20241113	183000	935103460	19160	19160	19160	19160	0
68	20241113	182900	935103460	19160	19160	19160	19160	0
69	20241113	182800	935103460	19160	19160	19160	19160	0
70	20241113	182700	935103460	19160	19160	19160	19160	0
71	20241113	182600	935103460	19160	19160	19160	19160	0
72	20241113	182500	935103460	19160	19160	19160	19160	0
73	20241113	182400	935103460	19160	19160	19160	19160	0
74	20241113	182300	935103460	19160	19160	19160	19160	0
75	20241113	182200	935103460	19160	19160	19160	19160	0
76	20241113	182100	935103460	19160	19160	19160	19160	0
77	20241113	182000	935103460	19160	19160	19160	19160	0
78	20241113	181900	935103460	19160	19160	19160	19160	0
79	20241113	181800	935103460	19160	19160	19160	19160	0
80	20241113	181700	935103460	19160	19160	19160	19160	0
81	20241113	181600	935103460	19160	19160	19160	19160	0
82	20241113	181500	935103460	19160	19160	19160	19160	0
83	20241113	181400	935103460	19160	19160	19160	19160	0
84	20241113	181300	935103460	19160	19160	19160	19160	0
85	20241113	181200	935103460	19160	19160	19160	19160	0
86	20241113	181100	935103460	19160	19160	19160	19160	0
87	20241113	181000	935103460	19160	19160	19160	19160	0
88	20241113	180900	935103460	19160	19160	19160	19160	0
89	20241113	180800	935103460	19160	19160	19160	19160	0
90	20241113	180700	935103460	19160	19160	19160	19160	0
91	20241113	180600	935103460	19160	19160	19160	19160	0
92	20241113	180500	935103460	19160	19160	19160	19160	1632
93	20241113	180400	935103460	19160	19160	19160	19160	0
94	20241113	180300	935103460	19160	19160	19160	19160	0
95	20241113	180200	935103460	19160	19160	19160	19160	0
96	20241113	180100	935103460	19160	19160	19160	19160	0
97	20241113	180000	935103460	19160	19160	19160	19160	0
98	20241113	175900	935103460	19160	19160	19160	19160	0
99	20241113	175800	935103460	19160	19160	19160	19160	0
100	20241113	175700	935103460	19160	19160	19160	19160	0
101	20241113	175600	935103460	19160	19160	19160	19160	0
102	20241113	175500	935103460	19160	19160	19160	19160	0
103	20241113	175400	935103460	19160	19160	19160	19160	0
104	20241113	175300	935103460	19160	19160	19160	19160	0
105	20241113	175200	935103460	19160	19160	19160	19160	0
106	20241113	175100	935103460	19160	19160	19160	19160	0
107	20241113	175000	935103460	19160	19160	19160	19160	0
108	20241113	174900	935103460	19160	19160	19160	19160	0
109	20241113	174800	935103460	19160	19160	19160	19160	0
110	20241113	174700	935103460	19160	19160	19160	19160	0
111	20241113	174600	935103460	19160	19160	19160	19160	0
112	20241113	174500	935103460	19160	19160	19160	19160	0
113	20241113	174400	935103460	19160	19160	19160	19160	0
114	20241113	174300	935103460	19160	19160	19160	19160	0
115	20241113	174200	935103460	19160	19160	19160	19160	0
116	20241113	174100	935103460	19160	19160	19160	19160	0
117	20241113	174000	935103460	19160	19160	19160	19160	0
118	20241113	173900	935103460	19160	19160	19160	19160	0
119	20241113	173800	935103460	19160	19160	19160	19160	0
120	20241113	173700	935103460	19160	19160	19160	19160	0
121	20241113	173600	935103460	19160	19160	19160	19160	0
122	20241113	173500	935103460	19160	19160	19160	19160	1632
123	20241113	173400	935103460	19160	19160	19160	19160	0
124	20241113	173300	935103460	19160	19160	19160	19160	0
125	20241113	173200	935103460	19160	19160	19160	19160	0
126	20241113	173100	935103460	19160	19160	19160	19160	0
127	20241113	173000	935103460	19160	19160	19160	19160	0
128	20241113	172900	935103460	19160	19160	19160	19160	0
129	20241113	172800	935103460	19160	19160	19160	19160	0
130	20241113	172700	935103460	19160	19160	19160	19160	0
131	20241113	172600	935103460	19160	19160	19160	19160	0
132	20241113	172500	935103460	19160	19160	19160	19160	0
133	20241113	172400	935103460	19160	19160	19160	19160	0
134	20241113	172300	935103460	19160	19160	19160	19160	0
135	20241113	172200	935103460	19160	19160	19160	19160	0
136	20241113	172100	935103460	19160	19160	19160	19160	0
137	20241113	172000	935103460	19160	19160	19160	19160	0
138	20241113	171900	935103460	19160	19160	19160	19160	0
139	20241113	171800	935103460	19160	19160	19160	19160	0
140	20241113	171700	935103460	19160	19160	19160	19160	0
141	20241113	171600	935103460	19160	19160	19160	19160	0
142	20241113	171500	935103460	19160	19160	19160	19160	0
143	20241113	171400	935103460	19160	19160	19160	19160	0
144	20241113	171300	935103460	19160	19160	19160	19160	0
145	20241113	171200	935103460	19160	19160	19160	19160	0
146	20241113	171100	935103460	19160	19160	19160	19160	0
147	20241113	171000	935103460	19160	19160	19160	19160	0
148	20241113	170900	935103460	19160	19160	19160	19160	0
149	20241113	170800	935103460	19160	19160	19160	19160	0
150	20241113	170700	935103460	19160	19160	19160	19160	0
151	20241113	170600	935103460	19160	19160	19160	19160	0
152	20241113	170500	935103460	19160	19160	19160	19160	1632
153	20241113	170400	935103460	19160	19160	19160	19160	0
154	20241113	170300	935103460	19160	19160	19160	19160	0
155	20241113	170200	935103460	19160	19160	19160	19160	0
156	20241113	170100	935103460	19160	19160	19160	19160	0
157	20241113	170000	935103460	19160	19160	19160	19160	0
158	20241113	165900	935103460	19160	19160	19160	19160	0
159	20241113	165800	935103460	19160	19160	19160	19160	0
160	20241113	165700	935103460	19160	19160	19160	19160	0
161	20241113	165600	935103460	19160	19160	19160	19160	0
162	20241113	165500	935103460	19160	19160	19160	19160	0
163	20241113	165400	935103460	19160	19160	19160	19160	0
164	20241113	165300	935103460	19160	19160	19160	19160	0
165	20241113	165200	935103460	19160	19160	19160	19160	0
166	20241113	165100	935103460	19160	19160	19160	19160	0
167	20241113	165000	935103460	19160	19160	19160	19160	0
168	20241113	164900	935103460	19160	19160	19160	19160	0
169	20241113	164800	935103460	19160	19160	19160	19160	0
170	20241113	164700	935103460	19160	19160	19160	19160	0
171	20241113	164600	935103460	19160	19160	19160	19160	0
172	20241113	164500	935103460	19160	19160	19160	19160	0
173	20241113	164400	935103460	19160	19160	19160	19160	0
174	20241113	164300	935103460	19160	19160	19160	19160	0
175	20241113	164200	935103460	19160	19160	19160	19160	0
176	20241113	164100	935103460	19160	19160	19160	19160	0
177	20241113	164000	935103460	19160	19160	19160	19160	0
178	20241113	163900	935103460	19160	19160	19160	19160	0
179	20241113	163800	935103460	19160	19160	19160	19160	0
180	20241113	163700	935103460	19160	19160	19160	19160	0
181	20241113	163600	935103460	19160	19160	19160	19160	0
182	20241113	163500	935103460	19160	19160	19160	19160	1632
183	20241113	163400	935103460	19160	19160	19160	19160	0
184	20241113	163300	935103460	19160	19160	19160	19160	0
185	20241113	163200	935103460	19160	19160	19160	19160	0
186	20241113	163100	935103460	19160	19160	19160	19160	0
187	20241113	163000	935103460	19160	19160	19160	19160	0
188	20241113	162900	935103460	19160	19160	19160	19160	0
189	20241113	162800	935103460	19160	19160	19160	19160	0
190	20241113	162700	935103460	19160	19160	19160	19160	0
191	20241113	162600	935103460	19160	19160	19160	19160	0
192	20241113	162500	935103460	19160	19160	19160	19160	0
193	20241113	162400	935103460	19160	19160	19160	19160	0
194	20241113	162300	935103460	19160	19160	19160	19160	0
195	20241113	162200	935103460	19160	19160	19160	19160	0
196	20241113	162100	935103460	19160	19160	19160	19160	0
197	20241113	162000	935103460	19160	19160	19160	19160	0
198	20241113	161900	935103460	19160	19160	19160	19160	0
199	20241113	161800	935103460	19160	19160	19160	19160	0
200	20241113	161700	935103460	19160	19160	19160	19160	0
201	20241113	161600	935103460	19160	19160	19160	19160	0
202	20241113	161500	935103460	19160	19160	19160	19160	0
203	20241113	161400	935103460	19160	19160	19160	19160	0
204	20241113	161300	935103460	19160	19160	19160	19160	0
205	20241113	161200	935103460	19160	19160	19160	19160	0
206	20241113	161100	935103460	19160	19160	19160	19160	0
207	20241113	161000	935103460	19160	19160	19160	19160	0
208	20241113	160900	935103460	19160	19160	19160	19160	0
209	20241113	160800	935103460	19160	19160	19160	19160	0
210	20241113	160700	935103460	19160	19160	19160	19160	0
211	20241113	160600	935103460	19160	19160	19160	19160	0
212	20241113	160500	935103460	19160	19160	19160	19160	1632
213	20241113	160400	935103460	19160	19160	19160	19160	0
214	20241113	160300	935103460	19160	19160	19160	19160	0
215	20241113	160200	935103460	19160	19160	19160	19160	0
216	20241113	160100	935103460	19160	19160	19160	19160	0
217	20241113	160000	935103460	19160	19160	19160	19160	0
218	20241113	155900	935103460	19160	19160	19160	19160	0
219	20241113	155800	935103460	19160	19160	19160	19160	0
220	20241113	155700	935103460	19160	19160	19160	19160	0
221	20241113	155600	935103460	19160	19160	19160	19160	0
222	20241113	155500	935103460	19160	19160	19160	19160	0
223	20241113	155400	935103460	19160	19160	19160	19160	0
224	20241113	155300	935103460	19160	19160	19160	19160	0
225	20241113	155200	935103460	19160	19160	19160	19160	0
226	20241113	155100	935103460	19160	19160	19160	19160	0
227	20241113	155000	935103460	19160	19160	19160	19160	0
228	20241113	154900	935103460	19160	19160	19160	19160	0
229	20241113	154800	935103460	19160	19160	19160	19160	0
230	20241113	154700	935103460	19160	19160	19160	19160	0
231	20241113	154600	935103460	19160	19160	19160	19160	0
232	20241113	154500	935103460	19160	19160	19160	19160	0
233	20241113	154400	935103460	19160	19160	19160	19160	0
234	20241113	154300	935103460	19160	19160	19160	19160	0
235	20241113	154200	935103460	19160	19160	19160	19160	0
236	20241113	154100	935103460	19160	19160	19160	19160	0
237	20241113	154000	935103460	19160	19160	19160	19160	0
238	20241113	153900	935103460	19160	19160	19160	19160	0
239	20241113	153800	935103460	19160	19160	19160	19160	0
240	20241113	153700	935103460	19160	19160	19160	19160	0
241	20241113	153600	935103460	19160	19160	19160	19160	0
242	20241113	153500	935103460	19160	19160	19160	19160	1632
243	20241113	153400	935103460	19160	19160	19160	19160	0
244	20241113	153300	935103460	19160	19160	19160	19160	0
245	20241113	153200	935103460	19160	19160	19160	19160	0
246	20241113	153100	935103460	19160	19160	19160	19160	0
247	20241113	153000	935103460	19160	19160	19160	19160	1632
248	20241113	152900	903834340	19160	19160	19160	19160	0
249	20241113	152800	903834340	19160	19160	19160	19160	0
250	20241113	152700	903834340	19160	19160	19160	19160	0
251	20241113	152600	903834340	19160	19160	19160	19160	0
252	20241113	152500	903834340	19160	19160	19160	19160	0
253	20241113	152400	903834340	19160	19160	19160	19160	0
254	20241113	152300	903834340	19160	19160	19160	19160	0
255	20241113	152200	903834340	19160	19160	19160	19160	0
256	20241113	152100	903834340	19160	19160	19160	19160	0
257	20241113	152000	903834340	19160	19160	19160	19160	0
258	20241113	151900	903834340	19160	19190	19200	19160	370
259	20241113	151800	896732330	19180	19170	19190	19150	329
260	20241113	151700	890422490	19180	19170	19190	19170	466
261	20241113	151600	881483790	19180	19200	19200	19180	495
262	20241113	151500	871984680	19190	19190	19200	19190	172
263	20241113	151400	868683980	19190	19180	19190	19170	500
264	20241113	151300	859093070	19180	19180	19180	19170	192
265	20241113	151200	855411110	19180	19170	19180	19170	311
266	20241113	151100	849449210	19170	19160	19170	19160	339
267	20241113	151000	842952080	19160	19160	19160	19150	301
268	20241113	150900	837185110	19170	19160	19170	19160	103
269	20241113	150800	835211590	19160	19170	19170	19160	171
270	20241113	150700	831934110	19170	19170	19180	19170	304
271	20241113	150600	826106390	19150	19140	19150	19140	466
272	20241113	150500	817182930	19090	19140	19140	19090	270
273	20241113	150400	812015630	19140	19140	19150	19140	69
274	20241113	150300	810694930	19140	19140	19140	19090	57
275	20241113	150200	809604400	19140	19140	19140	19140	377
276	20241113	150100	802388620	19130	19120	19130	19120	382
277	20241113	150000	795082700	19120	19080	19130	19070	272
278	20241113	145900	789888200	19080	19120	19120	19080	131
279	20241113	145800	787384040	19120	19100	19130	19100	67
280	20241113	145700	786103060	19100	19080	19100	19080	50
281	20241113	145600	785148520	19080	19090	19100	19080	139
282	20241113	145500	782495380	19090	19090	19110	19090	29
283	20241113	145400	781941510	19090	19100	19100	19090	14
284	20241113	145300	781674120	19100	19090	19120	19090	107
285	20241113	145200	779628810	19090	19120	19120	19090	250
286	20241113	145100	774849350	19130	19090	19130	19090	219
287	20241113	145000	770666460	19090	19090	19100	19090	368
288	20241113	144900	763639830	19090	19090	19100	19090	28
289	20241113	144800	763105260	19090	19090	19100	19090	29
290	20241113	144700	762551620	19090	19100	19100	19090	30
291	20241113	144600	761978880	19090	19100	19100	19090	22
292	20241113	144500	761558870	19090	19100	19100	19090	6
293	20241113	144400	761444290	19090	19090	19100	19090	167
294	20241113	144300	758255650	19100	19090	19100	19090	19
295	20241113	144200	757892760	19080	19120	19120	19080	187
296	20241113	144100	754320070	19110	19120	19120	19110	12
297	20241113	144000	754090710	19110	19110	19110	19110	1
298	20241113	143900	754071600	19110	19120	19120	19110	32
299	20241113	143800	753459950	19150	19160	19160	19150	77
300	20241113	143700	751984990	19160	19160	19160	19150	13
301	20241113	143600	751736000	19180	19170	19180	19170	57
302	20241113	143500	750643270	19170	19150	19180	19150	132
303	20241113	143400	748113790	19160	19150	19160	19150	22
304	20241113	143300	747692310	19150	19150	19150	19150	78
305	20241113	143200	746198610	19150	19130	19150	19120	15
306	20241113	143100	745911540	19130	19140	19140	19110	202
307	20241113	143000	742050120	19160	19110	19160	19110	30
308	20241113	142900	741476380	19110	19120	19120	19110	9
309	20241113	142800	741304350	19120	19110	19120	19110	66
310	20241113	142700	740042850	19110	19160	19170	19110	214
311	20241113	142600	735940750	19160	19160	19170	19160	189
312	20241113	142500	732319100	19160	19120	19160	19120	33
313	20241113	142400	731687290	19130	19150	19160	19130	143
314	20241113	142300	728947960	19150	19150	19150	19150	1
315	20241113	142200	728928810	19170	19160	19170	19160	224
316	20241113	142100	724636950	19160	19160	19170	19160	38
317	20241113	142000	723908510	19150	19170	19170	19150	93
318	20241113	141900	722125750	19150	19170	19170	19150	56
319	20241113	141800	721052270	19150	19180	19180	19150	129
320	20241113	141700	718578930	19180	19180	19180	19180	73
321	20241113	141600	717178790	19200	19170	19200	19170	139
322	20241113	141500	714512300	19180	19160	19180	19160	239
323	20241113	141400	709930170	19160	19160	19160	19160	83
324	20241113	141300	708339890	19150	19160	19160	19150	194
325	20241113	141200	704623890	19150	19150	19150	19150	5
326	20241113	141100	704528140	19150	19160	19160	19150	41
327	20241113	141000	703742760	19150	19130	19150	19130	4
328	20241113	140900	703666220	19160	19160	19160	19160	124
329	20241113	140800	701290380	19160	19160	19160	19160	55
330	20241113	140700	700236580	19170	19160	19170	19120	215
331	20241113	140600	696117060	19160	19130	19160	19130	199
332	20241113	140500	692307500	19120	19100	19130	19100	69
333	20241113	140400	690988060	19070	19070	19070	19070	17
334	20241113	140300	690663870	19070	19070	19070	19070	3
335	20241113	140200	690606660	19070	19070	19070	19070	2
336	20241113	140100	690568520	19070	19120	19120	19070	88
337	20241113	140000	688886170	19110	19110	19110	19110	3
338	20241113	135900	688828840	19110	19110	19110	19110	2
339	20241113	135800	688790620	19120	19140	19140	19060	207
340	20241113	135700	684832470	19140	19120	19140	19120	64
341	20241113	135600	683607590	19120	19140	19150	19070	181
342	20241113	135500	680143380	19150	19120	19150	19080	109
343	20241113	135400	678056410	19070	19110	19150	19070	131
344	20241113	135300	675549750	19070	19070	19070	19070	2
345	20241113	135200	675511610	19070	19070	19070	19070	12
346	20241113	135100	675282770	19080	19090	19160	19080	156
347	20241113	135000	672296510	19160	19160	19160	19160	173
348	20241113	134900	668981830	19090	19090	19090	19090	3
349	20241113	134800	668924560	19090	19170	19170	19090	26
350	20241113	134700	668426220	19170	19120	19170	19100	107
351	20241113	134600	666375920	19110	19110	19110	19110	4
352	20241113	134500	666299480	19090	19090	19090	19090	5
353	20241113	134400	666204030	19090	19090	19130	19090	130
354	20241113	134300	663719970	19090	19100	19100	19090	88
355	20241113	134200	662039180	19100	19110	19130	19100	76
356	20241113	134100	660586520	19140	19140	19140	19140	9
357	20241113	134000	660414260	19150	19150	19150	19150	1
358	20241113	133900	660395110	19140	19170	19170	19140	114
359	20241113	133800	658209760	19170	19160	19170	19160	9
360	20241113	133700	658037240	19160	19160	19160	19140	20
361	20241113	133600	657654200	19170	19170	19170	19170	14
362	20241113	133500	657385820	19170	19180	19180	19170	5
363	20241113	133400	657289940	19150	19150	19170	19150	6
364	20241113	133300	657175020	19150	19140	19170	19140	34
365	20241113	133200	656523370	19190	19200	19200	19190	175
366	20241113	133100	653165090	19180	19160	19180	19160	181
367	20241113	133000	649695260	19150	19140	19150	19140	430
368	20241113	132900	641461900	19140	19140	19140	19140	5
369	20241113	132800	641366200	19140	19140	19140	19140	14
370	20241113	132700	641098240	19140	19100	19140	19100	57
371	20241113	132600	640007720	19100	19100	19100	19100	1
372	20241113	132500	639988620	19100	19140	19140	19100	5
373	20241113	132400	639893080	19100	19100	19120	19100	24
374	20241113	132300	639434520	19100	19150	19150	19100	16
375	20241113	132200	639128420	19080	19070	19140	19070	62
376	20241113	132100	637942810	19070	19060	19150	19060	211
377	20241113	132000	633910270	19070	19070	19080	19070	50
378	20241113	131900	632956660	19070	19080	19080	19070	24
379	20241113	131800	632498810	19070	19070	19080	19070	5
380	20241113	131700	632403450	19070	19070	19070	19070	27
381	20241113	131600	631888560	19070	19080	19080	19070	16
382	20241113	131500	631583380	19070	19080	19090	19070	106
383	20241113	131400	629560320	19080	19080	19080	19080	400
384	20241113	131300	621928320	19080	19080	19080	19080	72
385	20241113	131200	620554560	19080	19080	19080	19080	4
386	20241113	131100	620478240	19090	19090	19090	19090	165
387	20241113	131000	617328390	19090	19090	19100	19090	17
388	20241113	130900	617003730	19090	19090	19090	19090	28
389	20241113	130800	616469210	19090	19090	19090	19090	4
390	20241113	130700	616392850	19090	19080	19090	19080	66
391	20241113	130600	615133490	19080	19080	19090	19080	15
392	20241113	130500	614847280	19080	19090	19090	19080	155
393	20241113	130400	611888360	19090	19090	19100	19090	291
394	20241113	130300	606333160	19090	19100	19100	19090	115
395	20241113	130200	604136690	19100	19100	19100	19100	18
396	20241113	130100	603792890	19110	19090	19110	19090	244
397	20241113	130000	599132450	19100	19110	19110	19100	433
398	20241113	125900	590860670	19110	19110	19200	19100	1009
399	20241113	125800	571501390	19100	19100	19110	19100	290
400	20241113	125700	565962190	19100	19100	19110	19100	4
401	20241113	125600	565885780	19110	19100	19110	19100	22
402	20241113	125500	565465570	19110	19110	19110	19110	163
403	20241113	125400	562350640	19110	19110	19110	19110	31
404	20241113	125300	561758230	19110	19110	19110	19110	5
405	20241113	125200	561662680	19110	19110	19110	19110	59
406	20241113	125100	560535190	19110	19120	19120	19110	1002
407	20241113	125000	541386870	19120	19110	19120	19110	2
408	20241113	124900	541348640	19110	19110	19110	19110	169
409	20241113	124800	538119050	19110	19110	19110	19110	2
410	20241113	124700	538080830	19110	19110	19130	19110	57
411	20241113	124600	536991500	19110	19110	19110	19110	3
412	20241113	124500	536934170	19110	19110	19120	19110	120
413	20241113	124400	534640910	19120	19110	19120	19110	80
414	20241113	124300	533112060	19120	19120	19130	19120	63
415	20241113	124200	531907450	19120	19120	19120	19120	79
416	20241113	124100	530396970	19120	19120	19130	19120	11
417	20241113	124000	530186640	19120	19140	19140	19120	3
418	20241113	123900	530129250	19120	19120	19140	19120	29
419	20241113	123800	529574670	19130	19120	19130	19120	12
420	20241113	123700	529345170	19120	19130	19130	19120	55
421	20241113	123600	528293490	19160	19140	19160	19130	72
422	20241113	123500	526916000	19140	19140	19140	19140	9
423	20241113	123400	526743740	19160	19130	19160	19130	8
424	20241113	123300	526590610	19130	19130	19130	19130	1
425	20241113	123200	526571480	19130	19120	19180	19120	9
426	20241113	123100	526399070	19120	19150	19150	19120	7
427	20241113	123000	526265170	19150	19180	19180	19150	146
428	20241113	122900	523466380	19180	19170	19180	19170	4
429	20241113	122800	523389680	19170	19170	19170	19170	15
430	20241113	122700	523102130	19170	19220	19220	19170	262
431	20241113	122600	518066980	19230	19230	19230	19220	18
432	20241113	122500	517720910	19220	19220	19220	19220	9
433	20241113	122400	517547930	19220	19190	19230	19190	198
434	20241113	122300	513746170	19190	19190	19190	19190	5
435	20241113	122200	513650220	19180	19190	19190	19180	62
436	20241113	122100	512460450	19190	19180	19190	19180	7
437	20241113	122000	512326180	19180	19200	19200	19180	26
438	20241113	121900	511827000	19210	19210	19210	19210	223
439	20241113	121800	507543170	19210	19210	19210	19210	8
440	20241113	121700	507389490	19210	19210	19210	19210	20
441	20241113	121600	507005290	19220	19210	19220	19210	2
442	20241113	121500	506966860	19210	19210	19210	19210	10
443	20241113	121400	506774760	19220	19210	19220	19210	10
444	20241113	121300	506582620	19210	19210	19220	19210	5
445	20241113	121200	506486560	19210	19200	19210	19200	12
446	20241113	121100	506256080	19200	19200	19200	19200	15
447	20241113	121000	505968080	19200	19200	19200	19200	4
448	20241113	120900	505891280	19200	19200	19200	19200	1
449	20241113	120800	505872080	19200	19180	19220	19180	28
450	20241113	120700	505334060	19220	19180	19220	19180	1364
451	20241113	120600	479143670	19180	19180	19190	19180	29
452	20241113	120500	478587270	19180	19170	19180	19170	79
453	20241113	120400	477072080	19170	19170	19170	19170	12
454	20241113	120300	476842040	19170	19170	19170	19170	4
455	20241113	120200	476765360	19170	19160	19170	19160	189
456	20241113	120100	473142410	19160	19160	19160	19160	25
457	20241113	120000	472663410	19150	19110	19150	19110	97
458	20241113	115900	470806180	19110	19110	19150	19110	16
459	20241113	115800	470500140	19110	19110	19160	19110	36
460	20241113	115700	469811980	19110	19120	19160	19110	42
461	20241113	115600	469008200	19170	19120	19170	19120	35
462	20241113	115500	468338950	19150	19160	19160	19150	435
463	20241113	115400	460004510	19160	19160	19180	19160	120
464	20241113	115300	457703530	19190	19170	19190	19160	26
465	20241113	115200	457205040	19170	19180	19190	19170	129
466	20241113	115100	454730760	19160	19170	19170	19160	14
467	20241113	115000	454462510	19160	19170	19170	19160	30
468	20241113	114900	453887700	19170	19160	19190	19160	38
469	20241113	114800	453159380	19160	19160	19160	19160	18
470	20241113	114700	452814500	19160	19160	19170	19160	19
471	20241113	114600	452450440	19160	19160	19160	19160	26
472	20241113	114500	451952280	19170	19200	19200	19160	59
473	20241113	114400	450820970	19160	19160	19160	19160	18
474	20241113	114300	450476090	19160	19160	19160	19160	15
475	20241113	114200	450188690	19160	19170	19170	19160	186
476	20241113	114100	446623170	19160	19220	19220	19160	44
477	20241113	114000	445778330	19220	19220	19220	19220	20
478	20241113	113900	445393930	19220	19220	19220	19220	17
479	20241113	113800	445067190	19220	19160	19220	19160	77
480	20241113	113700	443587850	19160	19200	19220	19160	137
481	20241113	113600	440956550	19200	19220	19220	19160	150
482	20241113	113500	438079970	19160	19160	19220	19160	106
483	20241113	113400	436043430	19160	19170	19170	19160	153
484	20241113	113300	433110480	19170	19170	19220	19170	65
485	20241113	113200	431862440	19200	19170	19210	19170	83
486	20241113	113100	430269160	19170	19170	19170	19170	10
487	20241113	113000	430077460	19180	19200	19230	19180	67
488	20241113	112900	428791960	19200	19200	19230	19180	60
489	20241113	112800	427640700	19220	19180	19220	19180	37
490	20241113	112700	426930610	19180	19240	19240	19180	61
491	20241113	112600	425758200	19180	19180	19240	19180	65
492	20241113	112500	424509240	19230	19180	19230	19180	37
493	20241113	112400	423798690	19180	19190	19190	19180	116
494	20241113	112300	421572730	19190	19200	19200	19190	25
495	20241113	112200	421092850	19200	19200	19200	19200	19
496	20241113	112100	420728050	19280	19200	19280	19200	84
497	20241113	112000	419110890	19200	19210	19210	19200	19
498	20241113	111900	418745980	19210	19210	19280	19200	96
499	20241113	111800	416898510	19210	19200	19300	19200	107
500	20241113	111700	414835150	19200	19240	19240	19200	431
501	20241113	111600	406557920	19220	19220	19310	19220	63
502	20241113	111500	405346910	19220	19320	19320	19220	34
503	20241113	111400	404691630	19220	19230	19320	19220	12
504	20241113	111300	404460680	19220	19330	19330	19220	5
505	20241113	111200	404364470	19220	19320	19320	19220	29
506	20241113	111100	403804790	19220	19240	19330	19220	1224
507	20241113	111000	380255200	19350	19240	19350	19240	10
508	20241113	110900	380062250	19240	19240	19240	19240	6
509	20241113	110800	379946810	19340	19240	19350	19240	33
510	20241113	110700	379308940	19240	19340	19350	19240	4
511	20241113	110600	379231670	19340	19330	19340	19240	25
512	20241113	110500	378748810	19230	19220	19230	19220	9
513	20241113	110400	378575770	19350	19220	19350	19220	602
514	20241113	110300	366943440	19220	19220	19220	19220	3
515	20241113	110200	366885780	19220	19220	19220	19220	7
516	20241113	110100	366751240	19220	19320	19320	19220	65
517	20241113	110000	365495900	19320	19270	19320	19260	106
518	20241113	105900	363449560	19260	19260	19260	19260	5
519	20241113	105800	363353260	19260	19260	19260	19260	9
520	20241113	105700	363179920	19290	19300	19300	19280	5
521	20241113	105600	363083450	19300	19270	19300	19270	5
522	20241113	105500	362987070	19260	19300	19300	19260	7
523	20241113	105400	362852210	19240	19250	19310	19230	20
524	20241113	105300	362467000	19230	19220	19270	19220	6
525	20241113	105200	362351570	19220	19220	19220	19220	7
526	20241113	105100	362217030	19210	19280	19280	19210	13
527	20241113	105000	361966600	19270	19240	19280	19230	104
528	20241113	104900	359965420	19240	19290	19300	19210	16
529	20241113	104800	359656950	19210	19210	19210	19210	7
530	20241113	104700	359522480	19210	19210	19210	19210	3
531	20241113	104600	359464850	19200	19210	19280	19200	211
532	20241113	104500	355412360	19210	19230	19230	19200	308
533	20241113	104400	349495140	19310	19210	19310	19210	29
534	20241113	104300	348935760	19280	19300	19300	19280	32
535	20241113	104200	348318620	19300	19300	19310	19300	10
536	20241113	104100	348125560	19300	19300	19310	19280	115
537	20241113	104000	345905160	19300	19200	19310	19200	19
538	20241113	103900	345538600	19200	19190	19200	19190	4
539	20241113	103800	345461810	19250	19250	19250	19190	171
540	20241113	103700	342170420	19260	19340	19340	19250	127
541	20241113	103600	339722730	19340	19250	19340	19250	709
542	20241113	103500	326044380	19250	19190	19250	19190	87
543	20241113	103400	324369850	19190	19220	19230	19190	170
544	20241113	103300	321104380	19210	19240	19240	19210	2
545	20241113	103200	321065930	19210	19200	19230	19200	20
546	20241113	103100	320681590	19200	19200	19200	19200	7
547	20241113	103000	320547190	19200	19210	19210	19200	53
548	20241113	102900	319529090	19240	19200	19240	19200	9
549	20241113	102800	319356060	19200	19240	19240	19200	131
550	20241113	102700	316840520	19200	19200	19250	19200	171
551	20241113	102600	313549300	19260	19250	19260	19250	48
552	20241113	102500	312625160	19200	19200	19210	19200	5
553	20241113	102400	312529130	19200	19290	19290	19200	555
554	20241113	102300	301851440	19210	19310	19310	19210	124
555	20241113	102200	299462100	19310	19310	19310	19210	85
556	20241113	102100	297821150	19210	19210	19210	19210	27
557	20241113	102000	297302480	19300	19210	19300	19210	96
558	20241113	101900	295451220	19260	19260	19260	19260	89
559	20241113	101800	293737080	19210	19210	19210	19210	14
560	20241113	101700	293468140	19210	19290	19290	19210	110
561	20241113	101600	291346800	19300	19290	19300	19290	71
562	20241113	101500	289977200	19210	19210	19210	19210	6
563	20241113	101400	289861940	19210	19290	19310	19210	43
564	20241113	101300	289032760	19210	19300	19300	19210	114
565	20241113	101200	286833570	19290	19210	19290	19210	82
566	20241113	101100	285251870	19210	19290	19300	19210	150
567	20241113	101000	282358390	19300	19310	19320	19210	132
568	20241113	100900	279811630	19310	19270	19310	19210	306
569	20241113	100800	273907180	19260	19210	19260	19210	48
570	20241113	100700	272983310	19210	19210	19210	19210	17
571	20241113	100600	272656740	19210	19210	19210	19210	3
572	20241113	100500	272599110	19210	19210	19300	19210	41
573	20241113	100400	271808170	19210	19310	19320	19210	126
574	20241113	100300	269374570	19210	19310	19310	19210	12
575	20241113	100200	269143450	19300	19300	19310	19200	196
576	20241113	100100	265362340	19300	19200	19300	19200	58
577	20241113	100000	264243990	19200	19260	19290	19200	122
578	20241113	095900	261893650	19200	19200	19260	19200	41
579	20241113	095800	261104230	19200	19200	19200	19200	13
580	20241113	095700	260854630	19310	19300	19310	19200	7
581	20241113	095600	260719620	19200	19290	19310	19200	93
582	20241113	095500	258925930	19270	19200	19270	19200	76
583	20241113	095400	257462850	19250	19250	19260	19200	219
584	20241113	095300	253247220	19250	19200	19250	19200	16
585	20241113	095200	252939660	19230	19270	19280	19230	16
586	20241113	095100	252631640	19230	19250	19250	19230	20
587	20241113	095000	252246660	19250	19250	19250	19250	8
588	20241113	094900	252092660	19250	19260	19260	19250	303
589	20241113	094800	246258510	19270	19260	19270	19260	3
590	20241113	094700	246200720	19260	19260	19260	19260	4
591	20241113	094600	246123680	19260	19260	19300	19260	61
592	20241113	094500	244948340	19260	19260	19290	19260	108
593	20241113	094400	242867150	19260	19320	19320	19250	6
594	20241113	094300	242751480	19320	19230	19320	19230	7
595	20241113	094200	242616760	19220	19330	19330	19210	8
596	20241113	094100	242462680	19330	19200	19330	19190	251
597	20241113	094000	237638320	19200	19190	19300	19180	393
598	20241113	093900	230090670	19200	19200	19210	19200	923
599	20241113	093800	212368830	19310	19200	19310	19200	3
600	20241113	093700	212311120	19200	19320	19320	19200	1812
601	20241113	093600	177465610	19330	19310	19330	19310	25
602	20241113	093500	176982690	19280	19230	19310	19230	625
603	20241113	093400	164951990	19150	19230	19230	19150	4
604	20241113	093300	164875310	19240	19140	19240	19140	1178
605	20241113	093200	142290860	19230	19220	19230	19220	178
606	20241113	093100	138868960	19220	19170	19260	19170	27
607	20241113	093000	138349920	19170	19170	19250	19100	739
608	20241113	092900	124177940	19170	19100	19170	19100	63
609	20241113	092800	122971370	19090	19160	19160	19090	46
610	20241113	092700	122090080	19080	19080	19190	19080	15
611	20241113	092600	121803660	19080	19160	19180	19080	110
612	20241113	092500	119695060	19080	19110	19110	19080	678
613	20241113	092400	106754500	19110	19280	19280	19110	157
614	20241113	092300	103753310	19110	19210	19210	19110	23
615	20241113	092200	103313320	19210	19250	19250	19140	135
616	20241113	092100	100718670	19250	19160	19250	19150	824
617	20241113	092000	84918720	19160	19160	19160	19160	41
618	20241113	091900	84133160	19160	19250	19250	19160	273
619	20241113	091800	78896730	19250	19300	19300	19250	140
620	20241113	091700	76199550	19300	19380	19380	19300	40
621	20241113	091600	75426750	19380	19380	19380	19380	37
622	20241113	091500	74709690	19390	19390	19390	19390	0
623	20241113	091400	74709690	19390	19390	19390	19390	1
624	20241113	091300	74690300	19310	19300	19310	19300	534
625	20241113	091200	64379060	19170	19170	19170	19170	1
626	20241113	091100	64359890	19310	19170	19310	19170	34
627	20241113	091000	63707970	19170	19170	19170	19170	119
628	20241113	090900	61426740	19170	19310	19310	19170	53
629	20241113	090800	60409790	19310	19400	19440	19310	465
630	20241113	090700	51408950	19440	19370	19440	19370	61
631	20241113	090600	50227310	19370	19450	19450	19370	256
632	20241113	090500	45263980	19310	19440	19440	19310	349
633	20241113	090400	38479680	19440	19410	19440	19410	154
634	20241113	090300	35487150	19420	19420	19420	19180	395
635	20241113	090200	27823480	19430	19180	19430	19180	453
636	20241113	090100	19100940	19180	19490	19490	19180	36
637	20241113	090000	18406080	19180	19160	19400	19150	955