KissMeData/018250/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190300	403823870	19180	19180	19180	19180	857
3	20231124	190200	403823870	19180	19180	19180	19180	0
4	20231124	190100	403823870	19180	19180	19180	19180	0
5	20231124	190000	403823870	19180	19180	19180	19180	0
6	20231124	185900	403823870	19180	19180	19180	19180	0
7	20231124	185800	403823870	19180	19180	19180	19180	0
8	20231124	185700	403823870	19180	19180	19180	19180	0
9	20231124	185600	403823870	19180	19180	19180	19180	0
10	20231124	185500	403823870	19180	19180	19180	19180	0
11	20231124	185400	403823870	19180	19180	19180	19180	0
12	20231124	185300	403823870	19180	19180	19180	19180	0
13	20231124	185200	403823870	19180	19180	19180	19180	0
14	20231124	185100	403823870	19180	19180	19180	19180	0
15	20231124	185000	403823870	19180	19180	19180	19180	0
16	20231124	184900	403823870	19180	19180	19180	19180	0
17	20231124	184800	403823870	19180	19180	19180	19180	0
18	20231124	184700	403823870	19180	19180	19180	19180	0
19	20231124	184600	403823870	19180	19180	19180	19180	0
20	20231124	184500	403823870	19180	19180	19180	19180	0
21	20231124	184400	403823870	19180	19180	19180	19180	0
22	20231124	184300	403823870	19180	19180	19180	19180	0
23	20231124	184200	403823870	19180	19180	19180	19180	0
24	20231124	184100	403823870	19180	19180	19180	19180	0
25	20231124	184000	403823870	19180	19180	19180	19180	0
26	20231124	183900	403823870	19180	19180	19180	19180	0
27	20231124	183800	403823870	19180	19180	19180	19180	0
28	20231124	183700	403823870	19180	19180	19180	19180	0
29	20231124	183600	403823870	19180	19180	19180	19180	0
30	20231124	183500	403823870	19180	19180	19180	19180	0
31	20231124	183400	403823870	19180	19180	19180	19180	0
32	20231124	183300	403823870	19180	19180	19180	19180	857
33	20231124	183200	403823870	19180	19180	19180	19180	0
34	20231124	183100	403823870	19180	19180	19180	19180	0
35	20231124	183000	403823870	19180	19180	19180	19180	0
36	20231124	182900	403823870	19180	19180	19180	19180	0
37	20231124	182800	403823870	19180	19180	19180	19180	0
38	20231124	182700	403823870	19180	19180	19180	19180	0
39	20231124	182600	403823870	19180	19180	19180	19180	0
40	20231124	182500	403823870	19180	19180	19180	19180	0
41	20231124	182400	403823870	19180	19180	19180	19180	0
42	20231124	182300	403823870	19180	19180	19180	19180	0
43	20231124	182200	403823870	19180	19180	19180	19180	0
44	20231124	182100	403823870	19180	19180	19180	19180	0
45	20231124	182000	403823870	19180	19180	19180	19180	0
46	20231124	181900	403823870	19180	19180	19180	19180	0
47	20231124	181800	403823870	19180	19180	19180	19180	0
48	20231124	181700	403823870	19180	19180	19180	19180	0
49	20231124	181600	403823870	19180	19180	19180	19180	0
50	20231124	181500	403823870	19180	19180	19180	19180	0
51	20231124	181400	403823870	19180	19180	19180	19180	0
52	20231124	181300	403823870	19180	19180	19180	19180	0
53	20231124	181200	403823870	19180	19180	19180	19180	0
54	20231124	181100	403823870	19180	19180	19180	19180	0
55	20231124	181000	403823870	19180	19180	19180	19180	0
56	20231124	180900	403823870	19180	19180	19180	19180	0
57	20231124	180800	403823870	19180	19180	19180	19180	0
58	20231124	180700	403823870	19180	19180	19180	19180	0
59	20231124	180600	403823870	19180	19180	19180	19180	0
60	20231124	180500	403823870	19180	19180	19180	19180	0
61	20231124	180400	403823870	19180	19180	19180	19180	0
62	20231124	180300	403823870	19180	19180	19180	19180	857
63	20231124	180200	403823870	19180	19180	19180	19180	0
64	20231124	180100	403823870	19180	19180	19180	19180	0
65	20231124	180000	403823870	19180	19180	19180	19180	0
66	20231124	175900	403823870	19180	19180	19180	19180	0
67	20231124	175800	403823870	19180	19180	19180	19180	0
68	20231124	175700	403823870	19180	19180	19180	19180	0
69	20231124	175600	403823870	19180	19180	19180	19180	0
70	20231124	175500	403823870	19180	19180	19180	19180	0
71	20231124	175400	403823870	19180	19180	19180	19180	0
72	20231124	175300	403823870	19180	19180	19180	19180	0
73	20231124	175200	403823870	19180	19180	19180	19180	0
74	20231124	175100	403823870	19180	19180	19180	19180	0
75	20231124	175000	403823870	19180	19180	19180	19180	0
76	20231124	174900	403823870	19180	19180	19180	19180	0
77	20231124	174800	403823870	19180	19180	19180	19180	0
78	20231124	174700	403823870	19180	19180	19180	19180	0
79	20231124	174600	403823870	19180	19180	19180	19180	0
80	20231124	174500	403823870	19180	19180	19180	19180	0
81	20231124	174400	403823870	19180	19180	19180	19180	0
82	20231124	174300	403823870	19180	19180	19180	19180	0
83	20231124	174200	403823870	19180	19180	19180	19180	0
84	20231124	174100	403823870	19180	19180	19180	19180	0
85	20231124	174000	403823870	19180	19180	19180	19180	0
86	20231124	173900	403823870	19180	19180	19180	19180	0
87	20231124	173800	403823870	19180	19180	19180	19180	0
88	20231124	173700	403823870	19180	19180	19180	19180	0
89	20231124	173600	403823870	19180	19180	19180	19180	0
90	20231124	173500	403823870	19180	19180	19180	19180	0
91	20231124	173400	403823870	19180	19180	19180	19180	0
92	20231124	173300	403823870	19180	19180	19180	19180	857
93	20231124	173200	403823870	19180	19180	19180	19180	0
94	20231124	173100	403823870	19180	19180	19180	19180	0
95	20231124	173000	403823870	19180	19180	19180	19180	0
96	20231124	172900	403823870	19180	19180	19180	19180	0
97	20231124	172800	403823870	19180	19180	19180	19180	0
98	20231124	172700	403823870	19180	19180	19180	19180	0
99	20231124	172600	403823870	19180	19180	19180	19180	0
100	20231124	172500	403823870	19180	19180	19180	19180	0
101	20231124	172400	403823870	19180	19180	19180	19180	0
102	20231124	172300	403823870	19180	19180	19180	19180	0
103	20231124	172200	403823870	19180	19180	19180	19180	0
104	20231124	172100	403823870	19180	19180	19180	19180	0
105	20231124	172000	403823870	19180	19180	19180	19180	0
106	20231124	171900	403823870	19180	19180	19180	19180	0
107	20231124	171800	403823870	19180	19180	19180	19180	0
108	20231124	171700	403823870	19180	19180	19180	19180	0
109	20231124	171600	403823870	19180	19180	19180	19180	0
110	20231124	171500	403823870	19180	19180	19180	19180	0
111	20231124	171400	403823870	19180	19180	19180	19180	0
112	20231124	171300	403823870	19180	19180	19180	19180	0
113	20231124	171200	403823870	19180	19180	19180	19180	0
114	20231124	171100	403823870	19180	19180	19180	19180	0
115	20231124	171000	403823870	19180	19180	19180	19180	0
116	20231124	170900	403823870	19180	19180	19180	19180	0
117	20231124	170800	403823870	19180	19180	19180	19180	0
118	20231124	170700	403823870	19180	19180	19180	19180	0
119	20231124	170600	403823870	19180	19180	19180	19180	0
120	20231124	170500	403823870	19180	19180	19180	19180	0
121	20231124	170400	403823870	19180	19180	19180	19180	0
122	20231124	170300	403823870	19180	19180	19180	19180	857
123	20231124	170200	403823870	19180	19180	19180	19180	0
124	20231124	170100	403823870	19180	19180	19180	19180	0
125	20231124	170000	403823870	19180	19180	19180	19180	0
126	20231124	165900	403823870	19180	19180	19180	19180	0
127	20231124	165800	403823870	19180	19180	19180	19180	0
128	20231124	165700	403823870	19180	19180	19180	19180	0
129	20231124	165600	403823870	19180	19180	19180	19180	0
130	20231124	165500	403823870	19180	19180	19180	19180	0
131	20231124	165400	403823870	19180	19180	19180	19180	0
132	20231124	165300	403823870	19180	19180	19180	19180	0
133	20231124	165200	403823870	19180	19180	19180	19180	0
134	20231124	165100	403823870	19180	19180	19180	19180	0
135	20231124	165000	403823870	19180	19180	19180	19180	0
136	20231124	164900	403823870	19180	19180	19180	19180	0
137	20231124	164800	403823870	19180	19180	19180	19180	0
138	20231124	164700	403823870	19180	19180	19180	19180	0
139	20231124	164600	403823870	19180	19180	19180	19180	0
140	20231124	164500	403823870	19180	19180	19180	19180	0
141	20231124	164400	403823870	19180	19180	19180	19180	0
142	20231124	164300	403823870	19180	19180	19180	19180	0
143	20231124	164200	403823870	19180	19180	19180	19180	0
144	20231124	164100	403823870	19180	19180	19180	19180	0
145	20231124	164000	403823870	19180	19180	19180	19180	0
146	20231124	163900	403823870	19180	19180	19180	19180	0
147	20231124	163800	403823870	19180	19180	19180	19180	0
148	20231124	163700	403823870	19180	19180	19180	19180	0
149	20231124	163600	403823870	19180	19180	19180	19180	0
150	20231124	163500	403823870	19180	19180	19180	19180	0
151	20231124	163400	403823870	19180	19180	19180	19180	0
152	20231124	163300	403823870	19180	19180	19180	19180	857
153	20231124	163200	403823870	19180	19180	19180	19180	0
154	20231124	163100	403823870	19180	19180	19180	19180	0
155	20231124	163000	403823870	19180	19180	19180	19180	0
156	20231124	162900	403823870	19180	19180	19180	19180	0
157	20231124	162800	403823870	19180	19180	19180	19180	0
158	20231124	162700	403823870	19180	19180	19180	19180	0
159	20231124	162600	403823870	19180	19180	19180	19180	0
160	20231124	162500	403823870	19180	19180	19180	19180	0
161	20231124	162400	403823870	19180	19180	19180	19180	0
162	20231124	162300	403823870	19180	19180	19180	19180	0
163	20231124	162200	403823870	19180	19180	19180	19180	0
164	20231124	162100	403823870	19180	19180	19180	19180	0
165	20231124	162000	403823870	19180	19180	19180	19180	0
166	20231124	161900	403823870	19180	19180	19180	19180	0
167	20231124	161800	403823870	19180	19180	19180	19180	0
168	20231124	161700	403823870	19180	19180	19180	19180	0
169	20231124	161600	403823870	19180	19180	19180	19180	0
170	20231124	161500	403823870	19180	19180	19180	19180	0
171	20231124	161400	403823870	19180	19180	19180	19180	0
172	20231124	161300	403823870	19180	19180	19180	19180	0
173	20231124	161200	403823870	19180	19180	19180	19180	0
174	20231124	161100	403823870	19180	19180	19180	19180	0
175	20231124	161000	403823870	19180	19180	19180	19180	0
176	20231124	160900	403823870	19180	19180	19180	19180	0
177	20231124	160800	403823870	19180	19180	19180	19180	0
178	20231124	160700	403823870	19180	19180	19180	19180	0
179	20231124	160600	403823870	19180	19180	19180	19180	0
180	20231124	160500	403823870	19180	19180	19180	19180	0
181	20231124	160400	403823870	19180	19180	19180	19180	0
182	20231124	160300	403823870	19180	19180	19180	19180	857
183	20231124	160200	403823870	19180	19180	19180	19180	0
184	20231124	160100	403823870	19180	19180	19180	19180	0
185	20231124	160000	403823870	19180	19180	19180	19180	0
186	20231124	155900	403823870	19180	19180	19180	19180	0
187	20231124	155800	403823870	19180	19180	19180	19180	0
188	20231124	155700	403823870	19180	19180	19180	19180	0
189	20231124	155600	403823870	19180	19180	19180	19180	0
190	20231124	155500	403823870	19180	19180	19180	19180	0
191	20231124	155400	403823870	19180	19180	19180	19180	0
192	20231124	155300	403823870	19180	19180	19180	19180	0
193	20231124	155200	403823870	19180	19180	19180	19180	0
194	20231124	155100	403823870	19180	19180	19180	19180	0
195	20231124	155000	403823870	19180	19180	19180	19180	0
196	20231124	154900	403823870	19180	19180	19180	19180	0
197	20231124	154800	403823870	19180	19180	19180	19180	0
198	20231124	154700	403823870	19180	19180	19180	19180	0
199	20231124	154600	403823870	19180	19180	19180	19180	0
200	20231124	154500	403823870	19180	19180	19180	19180	0
201	20231124	154400	403823870	19180	19180	19180	19180	0
202	20231124	154300	403823870	19180	19180	19180	19180	0
203	20231124	154200	403823870	19180	19180	19180	19180	0
204	20231124	154100	403823870	19180	19180	19180	19180	0
205	20231124	154000	403823870	19180	19180	19180	19180	0
206	20231124	153900	403823870	19180	19180	19180	19180	0
207	20231124	153800	403823870	19180	19180	19180	19180	0
208	20231124	153700	403823870	19180	19180	19180	19180	0
209	20231124	153600	403823870	19180	19180	19180	19180	0
210	20231124	153500	403823870	19180	19180	19180	19180	0
211	20231124	153400	403823870	19180	19180	19180	19180	0
212	20231124	153300	403823870	19180	19180	19180	19180	857
213	20231124	153200	403823870	19180	19180	19180	19180	0
214	20231124	153100	403823870	19180	19180	19180	19180	0
215	20231124	153000	403823870	19180	19180	19180	19180	857
216	20231124	152900	387386610	19180	19180	19180	19180	0
217	20231124	152800	387386610	19180	19180	19180	19180	0
218	20231124	152700	387386610	19180	19180	19180	19180	0
219	20231124	152600	387386610	19180	19180	19180	19180	0
220	20231124	152500	387386610	19180	19180	19180	19180	0
221	20231124	152400	387386610	19180	19180	19180	19180	0
222	20231124	152300	387386610	19180	19180	19180	19180	0
223	20231124	152200	387386610	19180	19180	19180	19180	0
224	20231124	152100	387386610	19180	19180	19180	19180	0
225	20231124	152000	387386610	19180	19180	19180	19180	0
226	20231124	151900	387386610	19180	19170	19180	19170	72
227	20231124	151800	386005810	19180	19170	19180	19170	79
228	20231124	151700	384490810	19170	19170	19180	19170	116
229	20231124	151600	382267040	19170	19160	19170	19160	70
230	20231124	151500	380925190	19160	19170	19170	19160	501
231	20231124	151400	371321310	19170	19170	19170	19170	38
232	20231124	151300	370592850	19170	19180	19180	19170	618
233	20231124	151200	358739970	19180	19180	19180	19180	14
234	20231124	151100	358471450	19180	19190	19190	19180	15
235	20231124	151000	358183740	19190	19180	19190	19180	35
236	20231124	150900	357512310	19180	19180	19180	19180	5
237	20231124	150800	357416410	19180	19180	19180	19180	18
238	20231124	150700	357071170	19180	19180	19180	19180	119
239	20231124	150600	354788750	19180	19180	19180	19180	0
240	20231124	150500	354788750	19180	19190	19190	19180	102
241	20231124	150400	352831390	19180	19180	19180	19180	15
242	20231124	150300	352543690	19190	19180	19190	19180	20
243	20231124	150200	352159940	19180	19190	19190	19180	32
244	20231124	150100	351546080	19180	19190	19190	19180	27
245	20231124	150000	351028200	19180	19180	19190	19180	5
246	20231124	145900	350932290	19180	19180	19180	19180	5
247	20231124	145800	350836390	19180	19180	19180	19180	1
248	20231124	145700	350817210	19180	19180	19180	19180	0
249	20231124	145600	350817210	19180	19180	19180	19180	1
250	20231124	145500	350798030	19180	19180	19190	19180	114
251	20231124	145400	348610410	19180	19180	19180	19180	5
252	20231124	145300	348514510	19180	19180	19180	19180	4
253	20231124	145200	348437790	19180	19180	19180	19180	1
254	20231124	145100	348418610	19180	19180	19180	19180	2
255	20231124	145000	348380250	19190	19180	19190	19180	8
256	20231124	144900	348226800	19180	19180	19180	19180	5
257	20231124	144800	348130900	19180	19180	19180	19180	121
258	20231124	144700	345810120	19180	19180	19180	19180	4
259	20231124	144600	345733400	19180	19180	19180	19180	5
260	20231124	144500	345637500	19180	19180	19180	19180	1
261	20231124	144400	345618320	19180	19200	19200	19180	104
262	20231124	144300	343623440	19200	19200	19200	19200	10
263	20231124	144200	343431440	19190	19200	19200	19190	16
264	20231124	144100	343124270	19200	19200	19200	19200	0
265	20231124	144000	343124270	19200	19200	19200	19200	2
266	20231124	143900	343085870	19200	19200	19200	19200	0
267	20231124	143800	343085870	19200	19200	19200	19200	30
268	20231124	143700	342509870	19200	19200	19200	19200	0
269	20231124	143600	342509870	19200	19200	19200	19200	1
270	20231124	143500	342490670	19200	19200	19200	19200	2
271	20231124	143400	342452270	19200	19200	19200	19200	3
272	20231124	143300	342394670	19200	19200	19210	19200	49
273	20231124	143200	341453610	19200	19200	19200	19200	2
274	20231124	143100	341415210	19210	19210	19210	19200	49
275	20231124	143000	340473940	19210	19210	19210	19210	23
276	20231124	142900	340032110	19210	19210	19210	19210	11
277	20231124	142800	339820800	19210	19210	19210	19210	2
278	20231124	142700	339782380	19210	19210	19210	19210	22
279	20231124	142600	339359760	19220	19210	19220	19210	2
280	20231124	142500	339321330	19210	19210	19210	19210	0
281	20231124	142400	339321330	19210	19210	19210	19210	1
282	20231124	142300	339302120	19210	19210	19210	19210	7
283	20231124	142200	339167650	19210	19210	19210	19210	0
284	20231124	142100	339167650	19210	19210	19210	19210	2
285	20231124	142000	339129230	19210	19210	19210	19210	9
286	20231124	141900	338956340	19210	19210	19210	19210	0
287	20231124	141800	338956340	19210	19210	19210	19210	1
288	20231124	141700	338937130	19210	19210	19210	19210	0
289	20231124	141600	338937130	19210	19210	19210	19210	0
290	20231124	141500	338937130	19210	19210	19210	19210	5
291	20231124	141400	338841080	19210	19210	19210	19210	0
292	20231124	141300	338841080	19210	19210	19210	19210	5
293	20231124	141200	338745030	19210	19210	19210	19210	1
294	20231124	141100	338725820	19210	19210	19210	19210	1
295	20231124	141000	338706610	19210	19220	19220	19210	3
296	20231124	140900	338648970	19210	19210	19210	19210	2
297	20231124	140800	338610550	19210	19210	19210	19210	2
298	20231124	140700	338572130	19210	19210	19220	19210	129
299	20231124	140600	336093200	19210	19180	19210	19180	202
300	20231124	140500	332214200	19180	19180	19180	19180	25
301	20231124	140400	331734700	19180	19180	19180	19180	10
302	20231124	140300	331542900	19180	19180	19180	19180	2
303	20231124	140200	331504540	19210	19210	19210	19210	30
304	20231124	140100	330928240	19180	19200	19200	19180	623
305	20231124	140000	318968860	19200	19200	19200	19200	3
306	20231124	135900	318911260	19200	19200	19200	19200	1
307	20231124	135800	318892060	19200	19200	19200	19200	3
308	20231124	135700	318834460	19200	19200	19200	19200	3
309	20231124	135600	318776860	19200	19200	19200	19200	1
310	20231124	135500	318757660	19200	19200	19200	19200	6
311	20231124	135400	318642460	19200	19200	19200	19200	0
312	20231124	135300	318642460	19200	19200	19200	19200	0
313	20231124	135200	318642460	19200	19210	19210	19200	4
314	20231124	135100	318565650	19200	19200	19200	19200	2
315	20231124	135000	318527250	19210	19200	19210	19200	13
316	20231124	134900	318277620	19200	19210	19210	19200	115
317	20231124	134800	316068620	19200	19200	19200	19200	1
318	20231124	134700	316049420	19200	19200	19200	19200	2
319	20231124	134600	316011020	19200	19200	19200	19200	4
320	20231124	134500	315934220	19200	19200	19200	19200	0
321	20231124	134400	315934220	19200	19200	19200	19200	109
322	20231124	134300	313841420	19200	19200	19200	19200	0
323	20231124	134200	313841420	19200	19200	19200	19200	1
324	20231124	134100	313822220	19200	19200	19200	19200	5
325	20231124	134000	313726220	19200	19200	19200	19200	0
326	20231124	133900	313726220	19200	19200	19200	19200	0
327	20231124	133800	313726220	19200	19200	19210	19200	9
328	20231124	133700	313553360	19210	19210	19210	19210	0
329	20231124	133600	313553360	19210	19210	19210	19210	1
330	20231124	133500	313534150	19210	19220	19220	19210	95
331	20231124	133400	311709170	19210	19210	19210	19210	0
332	20231124	133300	311709170	19210	19210	19210	19210	0
333	20231124	133200	311709170	19210	19210	19210	19210	0
334	20231124	133100	311709170	19210	19210	19210	19210	0
335	20231124	133000	311709170	19210	19210	19210	19210	3
336	20231124	132900	311651540	19210	19210	19210	19210	3
337	20231124	132800	311593910	19210	19210	19210	19210	1
338	20231124	132700	311574700	19210	19220	19220	19210	8
339	20231124	132600	311420950	19210	19220	19220	19210	40
340	20231124	132500	310652190	19220	19230	19230	19220	3
341	20231124	132400	310594520	19250	19250	19250	19250	0
342	20231124	132300	310594520	19250	19250	19250	19250	1
343	20231124	132200	310575270	19230	19230	19230	19230	2
344	20231124	132100	310536810	19220	19210	19220	19210	16
345	20231124	132000	310229300	19220	19220	19220	19220	25
346	20231124	131900	309748800	19220	19220	19220	19220	0
347	20231124	131800	309748800	19220	19220	19220	19220	2
348	20231124	131700	309710360	19210	19210	19210	19210	0
349	20231124	131600	309710360	19210	19210	19210	19210	0
350	20231124	131500	309710360	19210	19220	19220	19210	15
351	20231124	131400	309422070	19220	19220	19220	19220	2
352	20231124	131300	309383630	19220	19220	19220	19220	21
353	20231124	131200	308980010	19220	19220	19220	19220	12
354	20231124	131100	308749370	19220	19220	19220	19220	1
355	20231124	131000	308730150	19220	19220	19220	19220	1
356	20231124	130900	308710930	19210	19210	19210	19210	0
357	20231124	130800	308710930	19210	19210	19210	19210	41
358	20231124	130700	307923320	19210	19210	19210	19210	7
359	20231124	130600	307788850	19200	19200	19200	19200	0
360	20231124	130500	307788850	19200	19200	19200	19200	1
361	20231124	130400	307769650	19200	19200	19200	19200	0
362	20231124	130300	307769650	19200	19200	19200	19200	0
363	20231124	130200	307769650	19200	19200	19200	19200	0
364	20231124	130100	307769650	19200	19200	19200	19200	1
365	20231124	130000	307750450	19200	19200	19200	19200	47
366	20231124	125900	306848050	19190	19200	19200	19190	46
367	20231124	125800	305964860	19200	19200	19200	19200	0
368	20231124	125700	305964860	19200	19200	19200	19200	74
369	20231124	125600	304544060	19190	19200	19200	19190	70
370	20231124	125500	303200090	19200	19200	19200	19200	140
371	20231124	125400	300512090	19200	19210	19210	19200	94
372	20231124	125300	298706400	19210	19210	19210	19210	0
373	20231124	125200	298706400	19210	19210	19210	19210	0
374	20231124	125100	298706400	19210	19220	19220	19210	278
375	20231124	125000	293363700	19220	19220	19230	19220	17
376	20231124	124900	293036950	19230	19240	19240	19230	106
377	20231124	124800	290998290	19240	19240	19240	19240	3
378	20231124	124700	290940570	19240	19240	19240	19240	4
379	20231124	124600	290863610	19240	19240	19240	19240	2
380	20231124	124500	290825130	19240	19240	19240	19240	2
381	20231124	124400	290786650	19240	19240	19240	19240	3
382	20231124	124300	290728930	19240	19250	19250	19240	89
383	20231124	124200	289015910	19250	19250	19250	19250	20
384	20231124	124100	288630910	19250	19250	19250	19250	2
385	20231124	124000	288592410	19260	19250	19260	19250	2
386	20231124	123900	288553900	19260	19250	19260	19250	4
387	20231124	123800	288476890	19250	19250	19250	19250	119
388	20231124	123700	286186140	19250	19250	19250	19250	6
389	20231124	123600	286070640	19260	19250	19260	19250	4
390	20231124	123500	285993630	19250	19250	19250	19250	101
391	20231124	123400	284049380	19250	19250	19250	19250	4
392	20231124	123300	283972380	19250	19250	19250	19250	3
393	20231124	123200	283914630	19250	19250	19250	19250	2
394	20231124	123100	283876130	19260	19260	19260	19250	41
395	20231124	123000	283086500	19250	19250	19250	19250	0
396	20231124	122900	283086500	19250	19250	19250	19250	0
397	20231124	122800	283086500	19250	19250	19250	19250	3
398	20231124	122700	283028750	19250	19250	19250	19250	3
399	20231124	122600	282971000	19250	19250	19250	19250	4
400	20231124	122500	282894000	19250	19250	19250	19250	20
401	20231124	122400	282509000	19250	19250	19250	19250	3
402	20231124	122300	282451250	19250	19250	19250	19250	6
403	20231124	122200	282335750	19260	19260	19260	19260	6
404	20231124	122100	282220190	19260	19260	19260	19260	89
405	20231124	122000	280506050	19260	19260	19260	19260	16
406	20231124	121900	280197890	19260	19260	19260	19260	8
407	20231124	121800	280043810	19270	19270	19270	19270	1
408	20231124	121700	280024540	19260	19260	19260	19260	61
409	20231124	121600	278849680	19260	19260	19260	19260	1
410	20231124	121500	278830420	19270	19270	19270	19270	0
411	20231124	121400	278830420	19270	19270	19270	19270	4
412	20231124	121300	278753340	19260	19260	19260	19260	3
413	20231124	121200	278695560	19260	19260	19260	19260	0
414	20231124	121100	278695560	19260	19260	19260	19260	0
415	20231124	121000	278695560	19260	19260	19260	19260	1
416	20231124	120900	278676300	19270	19260	19270	19260	101
417	20231124	120800	276730040	19260	19260	19260	19260	0
418	20231124	120700	276730040	19260	19260	19260	19260	0
419	20231124	120600	276730040	19260	19260	19260	19260	1
420	20231124	120500	276710780	19260	19260	19260	19260	4
421	20231124	120400	276633740	19270	19260	19270	19260	3
422	20231124	120300	276575940	19260	19260	19260	19260	0
423	20231124	120200	276575940	19260	19270	19270	19260	4
424	20231124	120100	276498870	19260	19260	19260	19260	3
425	20231124	120000	276441090	19260	19260	19260	19260	15
426	20231124	115900	276152190	19270	19270	19270	19270	0
427	20231124	115800	276152190	19270	19260	19270	19260	19
428	20231124	115700	275786150	19260	19260	19260	19260	10
429	20231124	115600	275593550	19260	19270	19270	19260	128
430	20231124	115500	273128180	19270	19270	19270	19270	42
431	20231124	115400	272318840	19270	19270	19270	19270	0
432	20231124	115300	272318840	19270	19270	19270	19270	0
433	20231124	115200	272318840	19270	19270	19270	19270	15
434	20231124	115100	272029790	19270	19270	19270	19270	0
435	20231124	115000	272029790	19270	19270	19270	19270	1
436	20231124	114900	272010520	19270	19270	19270	19270	0
437	20231124	114800	272010520	19270	19270	19270	19270	14
438	20231124	114700	271740740	19270	19260	19270	19260	10
439	20231124	114600	271548050	19270	19270	19270	19270	0
440	20231124	114500	271548050	19270	19270	19270	19270	151
441	20231124	114400	268638280	19270	19270	19270	19270	16
442	20231124	114300	268329960	19270	19270	19270	19270	5
443	20231124	114200	268233610	19270	19270	19270	19270	0
444	20231124	114100	268233610	19270	19270	19270	19270	13
445	20231124	114000	267983100	19270	19270	19270	19270	0
446	20231124	113900	267983100	19270	19270	19270	19270	0
447	20231124	113800	267983100	19270	19270	19270	19270	106
448	20231124	113700	265940480	19270	19270	19270	19270	15
449	20231124	113600	265651430	19280	19270	19280	19270	51
450	20231124	113500	264668160	19280	19280	19280	19280	20
451	20231124	113400	264282560	19280	19270	19280	19270	14
452	20231124	113300	264012770	19270	19270	19270	19270	0
453	20231124	113200	264012770	19270	19270	19270	19270	1
454	20231124	113100	263993500	19270	19270	19270	19270	0
455	20231124	113000	263993500	19270	19270	19270	19270	335
456	20231124	112900	257538050	19270	19270	19270	19270	1
457	20231124	112800	257518780	19270	19270	19270	19270	21
458	20231124	112700	257114110	19270	19270	19280	19270	4
459	20231124	112600	257037020	19270	19270	19280	19270	51
460	20231124	112500	256054240	19270	19270	19270	19270	1
461	20231124	112400	256034970	19280	19280	19280	19280	15
462	20231124	112300	255745770	19270	19270	19270	19270	0
463	20231124	112200	255745770	19270	19270	19270	19270	42
464	20231124	112100	254936430	19270	19270	19270	19270	5
465	20231124	112000	254840080	19270	19270	19270	19270	5
466	20231124	111900	254743730	19270	19270	19270	19270	81
467	20231124	111800	253182860	19270	19270	19270	19270	5
468	20231124	111700	253086510	19270	19260	19270	19260	125
469	20231124	111600	250678660	19260	19260	19260	19260	0
470	20231124	111500	250678660	19260	19260	19260	19260	51
471	20231124	111400	249696400	19260	19260	19270	19260	22
472	20231124	111300	249272650	19270	19270	19270	19270	0
473	20231124	111200	249272650	19270	19270	19270	19270	50
474	20231124	111100	248309150	19270	19270	19270	19270	0
475	20231124	111000	248309150	19270	19270	19270	19270	0
476	20231124	110900	248309150	19270	19270	19270	19270	250
477	20231124	110800	243491650	19270	19270	19270	19270	5
478	20231124	110700	243395300	19270	19280	19280	19270	11
479	20231124	110600	243183290	19270	19270	19270	19270	10
480	20231124	110500	242990590	19280	19280	19280	19280	7
481	20231124	110400	242855630	19260	19280	19280	19260	5
482	20231124	110300	242759310	19260	19260	19260	19260	60
483	20231124	110200	241603710	19260	19260	19260	19260	30
484	20231124	110100	241025910	19260	19260	19260	19260	70
485	20231124	110000	239677710	19250	19250	19250	19250	0
486	20231124	105900	239677710	19250	19250	19250	19250	33
487	20231124	105800	239042460	19250	19250	19250	19250	0
488	20231124	105700	239042460	19250	19250	19250	19250	7
489	20231124	105600	238907710	19250	19250	19250	19250	283
490	20231124	105500	233459960	19260	19280	19280	19260	71
491	20231124	105400	232092380	19300	19300	19300	19300	3
492	20231124	105300	232034480	19300	19300	19300	19300	10
493	20231124	105200	231841480	19300	19300	19300	19300	3
494	20231124	105100	231783580	19300	19300	19300	19300	0
495	20231124	105000	231783580	19300	19300	19300	19300	3
496	20231124	104900	231725680	19300	19300	19300	19300	50
497	20231124	104800	230760680	19300	19290	19300	19290	303
498	20231124	104700	224915790	19290	19290	19290	19290	3
499	20231124	104600	224857920	19290	19250	19290	19230	103
500	20231124	104500	222875110	19250	19230	19250	19230	5
501	20231124	104400	222778880	19230	19230	19230	19230	10
502	20231124	104300	222586580	19250	19250	19250	19250	3
503	20231124	104200	222528830	19250	19230	19250	19230	187
504	20231124	104100	218932800	19230	19220	19230	19220	79
505	20231124	104000	217414130	19220	19220	19220	19220	205
506	20231124	103900	213474030	19220	19220	19220	19220	13
507	20231124	103800	213224170	19220	19220	19220	19220	4
508	20231124	103700	213147290	19170	19170	19170	19170	0
509	20231124	103600	213147290	19170	19170	19170	19170	0
510	20231124	103500	213147290	19170	19170	19170	19170	3
511	20231124	103400	213089780	19220	19200	19220	19200	42
512	20231124	103300	212282580	19200	19200	19200	19200	0
513	20231124	103200	212282580	19200	19170	19200	19170	113
514	20231124	103100	210116280	19170	19170	19170	19170	100
515	20231124	103000	208199280	19170	19170	19170	19170	11
516	20231124	102900	207988410	19160	19160	19160	19160	0
517	20231124	102800	207988410	19160	19160	19160	19160	71
518	20231124	102700	206628050	19150	19150	19150	19150	24
519	20231124	102600	206168450	19150	19150	19150	19150	12
520	20231124	102500	205938650	19150	19150	19150	19150	51
521	20231124	102400	204962000	19150	19160	19160	19150	1116
522	20231124	102300	183590240	19160	19170	19170	19160	218
523	20231124	102200	179413330	19170	19170	19170	19170	0
524	20231124	102100	179413330	19170	19170	19170	19170	0
525	20231124	102000	179413330	19170	19170	19170	19160	33
526	20231124	101900	178780750	19170	19160	19170	19160	11
527	20231124	101800	178569970	19160	19170	19170	19160	671
528	20231124	101700	165712930	19170	19180	19180	19170	358
529	20231124	101600	158850050	19170	19170	19170	19170	0
530	20231124	101500	158850050	19170	19180	19180	19170	206
531	20231124	101400	154899530	19190	19190	19190	19190	0
532	20231124	101300	154899530	19190	19190	19190	19190	47
533	20231124	101200	153997600	19190	19190	19190	19190	1
534	20231124	101100	153978410	19180	19180	19180	19180	49
535	20231124	101000	153038590	19180	19180	19180	19180	1
536	20231124	100900	153019410	19180	19180	19180	19180	331
537	20231124	100800	146670830	19180	19180	19180	19180	128
538	20231124	100700	144215790	19190	19190	19190	19190	145
539	20231124	100600	141433240	19190	19190	19190	19190	62
540	20231124	100500	140243460	19190	19190	19190	19190	50
541	20231124	100400	139283960	19190	19190	19190	19180	30
542	20231124	100300	138708460	19190	19190	19190	19190	14
543	20231124	100200	138439800	19190	19200	19200	19190	54
544	20231124	100100	137403530	19200	19200	19200	19200	8
545	20231124	100000	137249930	19190	19200	19200	19190	35
546	20231124	095900	136578260	19200	19200	19200	19200	3
547	20231124	095800	136520660	19200	19200	19200	19200	11
548	20231124	095700	136309460	19190	19190	19200	19190	96
549	20231124	095600	134467190	19190	19200	19200	19190	87
550	20231124	095500	132796870	19190	19200	19200	19190	77
551	20231124	095400	131318640	19200	19200	19200	19190	14
552	20231124	095300	131049900	19190	19210	19220	19190	834
553	20231124	095200	115040760	19210	19220	19220	19210	100
554	20231124	095100	113119710	19220	19210	19220	19210	42
555	20231124	095000	112312860	19220	19210	19220	19210	26
556	20231124	094900	111813300	19210	19210	19210	19210	39
557	20231124	094800	111064110	19210	19220	19220	19210	12
558	20231124	094700	110833570	19210	19210	19210	19210	13
559	20231124	094600	110583840	19210	19210	19210	19210	10
560	20231124	094500	110391740	19210	19210	19210	19210	10
561	20231124	094400	110199640	19210	19210	19210	19210	67
562	20231124	094300	108912570	19200	19200	19200	19200	61
563	20231124	094200	107741370	19200	19220	19220	19200	825
564	20231124	094100	91893320	19210	19220	19220	19210	248
565	20231124	094000	87126910	19220	19220	19220	19220	5
566	20231124	093900	87030810	19220	19220	19220	19220	64
567	20231124	093800	85800730	19220	19220	19220	19220	104
568	20231124	093700	83801850	19220	19220	19220	19220	30
569	20231124	093600	83225250	19220	19210	19220	19210	144
570	20231124	093500	80457980	19210	19210	19210	19210	5
571	20231124	093400	80361930	19210	19210	19210	19210	51
572	20231124	093300	79382220	19210	19210	19210	19210	2
573	20231124	093200	79343800	19210	19220	19220	19210	55
574	20231124	093100	78287240	19220	19220	19220	19220	2
575	20231124	093000	78248800	19220	19220	19220	19220	1
576	20231124	092900	78229580	19220	19220	19220	19220	1
577	20231124	092800	78210360	19200	19200	19200	19200	0
578	20231124	092700	78210360	19200	19200	19200	19190	182
579	20231124	092600	74716050	19200	19200	19200	19200	590
580	20231124	092500	63388050	19200	19240	19240	19190	496
581	20231124	092400	53859870	19250	19280	19280	19250	784
582	20231124	092300	38751050	19280	19290	19290	19280	26
583	20231124	092200	38249740	19290	19290	19290	19290	0
584	20231124	092100	38249740	19290	19290	19290	19290	5
585	20231124	092000	38153290	19290	19290	19290	19290	9
586	20231124	091900	37979680	19290	19290	19290	19290	5
587	20231124	091800	37883230	19280	19280	19280	19280	0
588	20231124	091700	37883230	19280	19280	19280	19280	19
589	20231124	091600	37516910	19270	19280	19280	19270	214
590	20231124	091500	33391120	19290	19300	19300	19290	276
591	20231124	091400	28066740	19300	19300	19300	19300	3
592	20231124	091300	28008840	19330	19330	19330	19330	24
593	20231124	091200	27544920	19330	19300	19330	19300	131
594	20231124	091100	25016590	19300	19300	19300	19300	60
595	20231124	091000	23858590	19300	19330	19330	19300	131
596	20231124	090900	21330260	19330	19340	19340	19330	58
597	20231124	090800	20208710	19340	19330	19340	19330	209
598	20231124	090700	16168530	19300	19330	19330	19300	7
599	20231124	090600	16033370	19330	19300	19330	19300	82
600	20231124	090500	14450740	19290	19290	19290	19290	96
601	20231124	090400	12598900	19290	19300	19300	19290	16
602	20231124	090300	12290140	19300	19300	19300	19300	2
603	20231124	090200	12251540	19300	19300	19350	19300	331
604	20231124	090100	5857050	19300	19300	19300	19300	101
605	20231124	090000	3907750	19250	19250	19250	19250	203