KissMeData/322000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210700	402405710	19180	19180	19180	19180	985
3	20241120	210600	402405710	19180	19180	19180	19180	0
4	20241120	210500	402405710	19180	19180	19180	19180	0
5	20241120	210400	402405710	19180	19180	19180	19180	0
6	20241120	210300	402405710	19180	19180	19180	19180	0
7	20241120	210200	402405710	19180	19180	19180	19180	0
8	20241120	210100	402405710	19180	19180	19180	19180	0
9	20241120	210000	402405710	19180	19180	19180	19180	0
10	20241120	205900	402405710	19180	19180	19180	19180	0
11	20241120	205800	402405710	19180	19180	19180	19180	0
12	20241120	205700	402405710	19180	19180	19180	19180	0
13	20241120	205600	402405710	19180	19180	19180	19180	0
14	20241120	205500	402405710	19180	19180	19180	19180	0
15	20241120	205400	402405710	19180	19180	19180	19180	0
16	20241120	205300	402405710	19180	19180	19180	19180	0
17	20241120	205200	402405710	19180	19180	19180	19180	0
18	20241120	205100	402405710	19180	19180	19180	19180	0
19	20241120	205000	402405710	19180	19180	19180	19180	0
20	20241120	204900	402405710	19180	19180	19180	19180	0
21	20241120	204800	402405710	19180	19180	19180	19180	0
22	20241120	204700	402405710	19180	19180	19180	19180	0
23	20241120	204600	402405710	19180	19180	19180	19180	0
24	20241120	204500	402405710	19180	19180	19180	19180	0
25	20241120	204400	402405710	19180	19180	19180	19180	0
26	20241120	204300	402405710	19180	19180	19180	19180	0
27	20241120	204200	402405710	19180	19180	19180	19180	0
28	20241120	204100	402405710	19180	19180	19180	19180	0
29	20241120	204000	402405710	19180	19180	19180	19180	0
30	20241120	203900	402405710	19180	19180	19180	19180	0
31	20241120	203800	402405710	19180	19180	19180	19180	0
32	20241120	203700	402405710	19180	19180	19180	19180	985
33	20241120	203600	402405710	19180	19180	19180	19180	0
34	20241120	203500	402405710	19180	19180	19180	19180	0
35	20241120	203400	402405710	19180	19180	19180	19180	0
36	20241120	203300	402405710	19180	19180	19180	19180	0
37	20241120	203200	402405710	19180	19180	19180	19180	0
38	20241120	203100	402405710	19180	19180	19180	19180	0
39	20241120	203000	402405710	19180	19180	19180	19180	0
40	20241120	202900	402405710	19180	19180	19180	19180	0
41	20241120	202800	402405710	19180	19180	19180	19180	0
42	20241120	202700	402405710	19180	19180	19180	19180	0
43	20241120	202600	402405710	19180	19180	19180	19180	0
44	20241120	202500	402405710	19180	19180	19180	19180	0
45	20241120	202400	402405710	19180	19180	19180	19180	0
46	20241120	202300	402405710	19180	19180	19180	19180	0
47	20241120	202200	402405710	19180	19180	19180	19180	0
48	20241120	202100	402405710	19180	19180	19180	19180	0
49	20241120	202000	402405710	19180	19180	19180	19180	0
50	20241120	201900	402405710	19180	19180	19180	19180	0
51	20241120	201800	402405710	19180	19180	19180	19180	0
52	20241120	201700	402405710	19180	19180	19180	19180	0
53	20241120	201600	402405710	19180	19180	19180	19180	0
54	20241120	201500	402405710	19180	19180	19180	19180	0
55	20241120	201400	402405710	19180	19180	19180	19180	0
56	20241120	201300	402405710	19180	19180	19180	19180	0
57	20241120	201200	402405710	19180	19180	19180	19180	0
58	20241120	201100	402405710	19180	19180	19180	19180	0
59	20241120	201000	402405710	19180	19180	19180	19180	0
60	20241120	200900	402405710	19180	19180	19180	19180	0
61	20241120	200800	402405710	19180	19180	19180	19180	0
62	20241120	200700	402405710	19180	19180	19180	19180	985
63	20241120	200600	402405710	19180	19180	19180	19180	0
64	20241120	200500	402405710	19180	19180	19180	19180	0
65	20241120	200400	402405710	19180	19180	19180	19180	0
66	20241120	200300	402405710	19180	19180	19180	19180	0
67	20241120	200200	402405710	19180	19180	19180	19180	0
68	20241120	200100	402405710	19180	19180	19180	19180	0
69	20241120	200000	402405710	19180	19180	19180	19180	0
70	20241120	195900	402405710	19180	19180	19180	19180	0
71	20241120	195800	402405710	19180	19180	19180	19180	0
72	20241120	195700	402405710	19180	19180	19180	19180	0
73	20241120	195600	402405710	19180	19180	19180	19180	0
74	20241120	195500	402405710	19180	19180	19180	19180	0
75	20241120	195400	402405710	19180	19180	19180	19180	0
76	20241120	195300	402405710	19180	19180	19180	19180	0
77	20241120	195200	402405710	19180	19180	19180	19180	0
78	20241120	195100	402405710	19180	19180	19180	19180	0
79	20241120	195000	402405710	19180	19180	19180	19180	0
80	20241120	194900	402405710	19180	19180	19180	19180	0
81	20241120	194800	402405710	19180	19180	19180	19180	0
82	20241120	194700	402405710	19180	19180	19180	19180	0
83	20241120	194600	402405710	19180	19180	19180	19180	0
84	20241120	194500	402405710	19180	19180	19180	19180	0
85	20241120	194400	402405710	19180	19180	19180	19180	0
86	20241120	194300	402405710	19180	19180	19180	19180	0
87	20241120	194200	402405710	19180	19180	19180	19180	0
88	20241120	194100	402405710	19180	19180	19180	19180	0
89	20241120	194000	402405710	19180	19180	19180	19180	0
90	20241120	193900	402405710	19180	19180	19180	19180	0
91	20241120	193800	402405710	19180	19180	19180	19180	0
92	20241120	193700	402405710	19180	19180	19180	19180	985
93	20241120	193600	402405710	19180	19180	19180	19180	0
94	20241120	193500	402405710	19180	19180	19180	19180	0
95	20241120	193400	402405710	19180	19180	19180	19180	0
96	20241120	193300	402405710	19180	19180	19180	19180	0
97	20241120	193200	402405710	19180	19180	19180	19180	0
98	20241120	193100	402405710	19180	19180	19180	19180	0
99	20241120	193000	402405710	19180	19180	19180	19180	0
100	20241120	192900	402405710	19180	19180	19180	19180	0
101	20241120	192800	402405710	19180	19180	19180	19180	0
102	20241120	192700	402405710	19180	19180	19180	19180	0
103	20241120	192600	402405710	19180	19180	19180	19180	0
104	20241120	192500	402405710	19180	19180	19180	19180	0
105	20241120	192400	402405710	19180	19180	19180	19180	0
106	20241120	192300	402405710	19180	19180	19180	19180	0
107	20241120	192200	402405710	19180	19180	19180	19180	0
108	20241120	192100	402405710	19180	19180	19180	19180	0
109	20241120	192000	402405710	19180	19180	19180	19180	0
110	20241120	191900	402405710	19180	19180	19180	19180	0
111	20241120	191800	402405710	19180	19180	19180	19180	0
112	20241120	191700	402405710	19180	19180	19180	19180	0
113	20241120	191600	402405710	19180	19180	19180	19180	0
114	20241120	191500	402405710	19180	19180	19180	19180	0
115	20241120	191400	402405710	19180	19180	19180	19180	0
116	20241120	191300	402405710	19180	19180	19180	19180	0
117	20241120	191200	402405710	19180	19180	19180	19180	0
118	20241120	191100	402405710	19180	19180	19180	19180	0
119	20241120	191000	402405710	19180	19180	19180	19180	0
120	20241120	190900	402405710	19180	19180	19180	19180	0
121	20241120	190800	402405710	19180	19180	19180	19180	0
122	20241120	190700	402405710	19180	19180	19180	19180	985
123	20241120	190600	402405710	19180	19180	19180	19180	0
124	20241120	190500	402405710	19180	19180	19180	19180	0
125	20241120	190400	402405710	19180	19180	19180	19180	0
126	20241120	190300	402405710	19180	19180	19180	19180	0
127	20241120	190200	402405710	19180	19180	19180	19180	0
128	20241120	190100	402405710	19180	19180	19180	19180	0
129	20241120	190000	402405710	19180	19180	19180	19180	0
130	20241120	185900	402405710	19180	19180	19180	19180	0
131	20241120	185800	402405710	19180	19180	19180	19180	0
132	20241120	185700	402405710	19180	19180	19180	19180	0
133	20241120	185600	402405710	19180	19180	19180	19180	0
134	20241120	185500	402405710	19180	19180	19180	19180	0
135	20241120	185400	402405710	19180	19180	19180	19180	0
136	20241120	185300	402405710	19180	19180	19180	19180	0
137	20241120	185200	402405710	19180	19180	19180	19180	0
138	20241120	185100	402405710	19180	19180	19180	19180	0
139	20241120	185000	402405710	19180	19180	19180	19180	0
140	20241120	184900	402405710	19180	19180	19180	19180	0
141	20241120	184800	402405710	19180	19180	19180	19180	0
142	20241120	184700	402405710	19180	19180	19180	19180	0
143	20241120	184600	402405710	19180	19180	19180	19180	0
144	20241120	184500	402405710	19180	19180	19180	19180	0
145	20241120	184400	402405710	19180	19180	19180	19180	0
146	20241120	184300	402405710	19180	19180	19180	19180	0
147	20241120	184200	402405710	19180	19180	19180	19180	0
148	20241120	184100	402405710	19180	19180	19180	19180	0
149	20241120	184000	402405710	19180	19180	19180	19180	0
150	20241120	183900	402405710	19180	19180	19180	19180	0
151	20241120	183800	402405710	19180	19180	19180	19180	0
152	20241120	183700	402405710	19180	19180	19180	19180	985
153	20241120	183600	402405710	19180	19180	19180	19180	0
154	20241120	183500	402405710	19180	19180	19180	19180	0
155	20241120	183400	402405710	19180	19180	19180	19180	0
156	20241120	183300	402405710	19180	19180	19180	19180	0
157	20241120	183200	402405710	19180	19180	19180	19180	0
158	20241120	183100	402405710	19180	19180	19180	19180	0
159	20241120	183000	402405710	19180	19180	19180	19180	0
160	20241120	182900	402405710	19180	19180	19180	19180	0
161	20241120	182800	402405710	19180	19180	19180	19180	0
162	20241120	182700	402405710	19180	19180	19180	19180	0
163	20241120	182600	402405710	19180	19180	19180	19180	0
164	20241120	182500	402405710	19180	19180	19180	19180	0
165	20241120	182400	402405710	19180	19180	19180	19180	0
166	20241120	182300	402405710	19180	19180	19180	19180	0
167	20241120	182200	402405710	19180	19180	19180	19180	0
168	20241120	182100	402405710	19180	19180	19180	19180	0
169	20241120	182000	402405710	19180	19180	19180	19180	0
170	20241120	181900	402405710	19180	19180	19180	19180	0
171	20241120	181800	402405710	19180	19180	19180	19180	0
172	20241120	181700	402405710	19180	19180	19180	19180	0
173	20241120	181600	402405710	19180	19180	19180	19180	0
174	20241120	181500	402405710	19180	19180	19180	19180	0
175	20241120	181400	402405710	19180	19180	19180	19180	0
176	20241120	181300	402405710	19180	19180	19180	19180	0
177	20241120	181200	402405710	19180	19180	19180	19180	0
178	20241120	181100	402405710	19180	19180	19180	19180	0
179	20241120	181000	402405710	19180	19180	19180	19180	0
180	20241120	180900	402405710	19180	19180	19180	19180	0
181	20241120	180800	402405710	19180	19180	19180	19180	0
182	20241120	180700	402405710	19180	19180	19180	19180	985
183	20241120	180600	402405710	19180	19180	19180	19180	0
184	20241120	180500	402405710	19180	19180	19180	19180	0
185	20241120	180400	402405710	19180	19180	19180	19180	0
186	20241120	180300	402405710	19180	19180	19180	19180	0
187	20241120	180200	402405710	19180	19180	19180	19180	0
188	20241120	180100	402405710	19180	19180	19180	19180	0
189	20241120	180000	402405710	19180	19180	19180	19180	0
190	20241120	175900	402405710	19180	19180	19180	19180	0
191	20241120	175800	402405710	19180	19180	19180	19180	0
192	20241120	175700	402405710	19180	19180	19180	19180	0
193	20241120	175600	402405710	19180	19180	19180	19180	0
194	20241120	175500	402405710	19180	19180	19180	19180	0
195	20241120	175400	402405710	19180	19180	19180	19180	0
196	20241120	175300	402405710	19180	19180	19180	19180	0
197	20241120	175200	402405710	19180	19180	19180	19180	0
198	20241120	175100	402405710	19180	19180	19180	19180	0
199	20241120	175000	402405710	19180	19180	19180	19180	0
200	20241120	174900	402405710	19180	19180	19180	19180	0
201	20241120	174800	402405710	19180	19180	19180	19180	0
202	20241120	174700	402405710	19180	19180	19180	19180	0
203	20241120	174600	402405710	19180	19180	19180	19180	0
204	20241120	174500	402405710	19180	19180	19180	19180	0
205	20241120	174400	402405710	19180	19180	19180	19180	0
206	20241120	174300	402405710	19180	19180	19180	19180	0
207	20241120	174200	402405710	19180	19180	19180	19180	0
208	20241120	174100	402405710	19180	19180	19180	19180	0
209	20241120	174000	402405710	19180	19180	19180	19180	0
210	20241120	173900	402405710	19180	19180	19180	19180	0
211	20241120	173800	402405710	19180	19180	19180	19180	0
212	20241120	173700	402405710	19180	19180	19180	19180	985
213	20241120	173600	402405710	19180	19180	19180	19180	0
214	20241120	173500	402405710	19180	19180	19180	19180	0
215	20241120	173400	402405710	19180	19180	19180	19180	0
216	20241120	173300	402405710	19180	19180	19180	19180	0
217	20241120	173200	402405710	19180	19180	19180	19180	0
218	20241120	173100	402405710	19180	19180	19180	19180	0
219	20241120	173000	402405710	19180	19180	19180	19180	0
220	20241120	172900	402405710	19180	19180	19180	19180	0
221	20241120	172800	402405710	19180	19180	19180	19180	0
222	20241120	172700	402405710	19180	19180	19180	19180	0
223	20241120	172600	402405710	19180	19180	19180	19180	0
224	20241120	172500	402405710	19180	19180	19180	19180	0
225	20241120	172400	402405710	19180	19180	19180	19180	0
226	20241120	172300	402405710	19180	19180	19180	19180	0
227	20241120	172200	402405710	19180	19180	19180	19180	0
228	20241120	172100	402405710	19180	19180	19180	19180	0
229	20241120	172000	402405710	19180	19180	19180	19180	0
230	20241120	171900	402405710	19180	19180	19180	19180	0
231	20241120	171800	402405710	19180	19180	19180	19180	0
232	20241120	171700	402405710	19180	19180	19180	19180	0
233	20241120	171600	402405710	19180	19180	19180	19180	0
234	20241120	171500	402405710	19180	19180	19180	19180	0
235	20241120	171400	402405710	19180	19180	19180	19180	0
236	20241120	171300	402405710	19180	19180	19180	19180	0
237	20241120	171200	402405710	19180	19180	19180	19180	0
238	20241120	171100	402405710	19180	19180	19180	19180	0
239	20241120	171000	402405710	19180	19180	19180	19180	0
240	20241120	170900	402405710	19180	19180	19180	19180	0
241	20241120	170800	402405710	19180	19180	19180	19180	0
242	20241120	170700	402405710	19180	19180	19180	19180	985
243	20241120	170600	402405710	19180	19180	19180	19180	0
244	20241120	170500	402405710	19180	19180	19180	19180	0
245	20241120	170400	402405710	19180	19180	19180	19180	0
246	20241120	170300	402405710	19180	19180	19180	19180	0
247	20241120	170200	402405710	19180	19180	19180	19180	0
248	20241120	170100	402405710	19180	19180	19180	19180	0
249	20241120	170000	402405710	19180	19180	19180	19180	0
250	20241120	165900	402405710	19180	19180	19180	19180	0
251	20241120	165800	402405710	19180	19180	19180	19180	0
252	20241120	165700	402405710	19180	19180	19180	19180	0
253	20241120	165600	402405710	19180	19180	19180	19180	0
254	20241120	165500	402405710	19180	19180	19180	19180	0
255	20241120	165400	402405710	19180	19180	19180	19180	0
256	20241120	165300	402405710	19180	19180	19180	19180	0
257	20241120	165200	402405710	19180	19180	19180	19180	0
258	20241120	165100	402405710	19180	19180	19180	19180	0
259	20241120	165000	402405710	19180	19180	19180	19180	0
260	20241120	164900	402405710	19180	19180	19180	19180	0
261	20241120	164800	402405710	19180	19180	19180	19180	0
262	20241120	164700	402405710	19180	19180	19180	19180	0
263	20241120	164600	402405710	19180	19180	19180	19180	0
264	20241120	164500	402405710	19180	19180	19180	19180	0
265	20241120	164400	402405710	19180	19180	19180	19180	0
266	20241120	164300	402405710	19180	19180	19180	19180	0
267	20241120	164200	402405710	19180	19180	19180	19180	0
268	20241120	164100	402405710	19180	19180	19180	19180	0
269	20241120	164000	402405710	19180	19180	19180	19180	0
270	20241120	163900	402405710	19180	19180	19180	19180	0
271	20241120	163800	402405710	19180	19180	19180	19180	0
272	20241120	163700	402405710	19180	19180	19180	19180	985
273	20241120	163600	402405710	19180	19180	19180	19180	0
274	20241120	163500	402405710	19180	19180	19180	19180	0
275	20241120	163400	402405710	19180	19180	19180	19180	0
276	20241120	163300	402405710	19180	19180	19180	19180	0
277	20241120	163200	402405710	19180	19180	19180	19180	0
278	20241120	163100	402405710	19180	19180	19180	19180	0
279	20241120	163000	402405710	19180	19180	19180	19180	0
280	20241120	162900	402405710	19180	19180	19180	19180	0
281	20241120	162800	402405710	19180	19180	19180	19180	0
282	20241120	162700	402405710	19180	19180	19180	19180	0
283	20241120	162600	402405710	19180	19180	19180	19180	0
284	20241120	162500	402405710	19180	19180	19180	19180	0
285	20241120	162400	402405710	19180	19180	19180	19180	0
286	20241120	162300	402405710	19180	19180	19180	19180	0
287	20241120	162200	402405710	19180	19180	19180	19180	0
288	20241120	162100	402405710	19180	19180	19180	19180	0
289	20241120	162000	402405710	19180	19180	19180	19180	0
290	20241120	161900	402405710	19180	19180	19180	19180	0
291	20241120	161800	402405710	19180	19180	19180	19180	0
292	20241120	161700	402405710	19180	19180	19180	19180	0
293	20241120	161600	402405710	19180	19180	19180	19180	0
294	20241120	161500	402405710	19180	19180	19180	19180	0
295	20241120	161400	402405710	19180	19180	19180	19180	0
296	20241120	161300	402405710	19180	19180	19180	19180	0
297	20241120	161200	402405710	19180	19180	19180	19180	0
298	20241120	161100	402405710	19180	19180	19180	19180	0
299	20241120	161000	402405710	19180	19180	19180	19180	0
300	20241120	160900	402405710	19180	19180	19180	19180	0
301	20241120	160800	402405710	19180	19180	19180	19180	0
302	20241120	160700	402405710	19180	19180	19180	19180	985
303	20241120	160600	402405710	19180	19180	19180	19180	0
304	20241120	160500	402405710	19180	19180	19180	19180	0
305	20241120	160400	402405710	19180	19180	19180	19180	0
306	20241120	160300	402405710	19180	19180	19180	19180	0
307	20241120	160200	402405710	19180	19180	19180	19180	0
308	20241120	160100	402405710	19180	19180	19180	19180	0
309	20241120	160000	402405710	19180	19180	19180	19180	0
310	20241120	155900	402405710	19180	19180	19180	19180	0
311	20241120	155800	402405710	19180	19180	19180	19180	0
312	20241120	155700	402405710	19180	19180	19180	19180	0
313	20241120	155600	402405710	19180	19180	19180	19180	0
314	20241120	155500	402405710	19180	19180	19180	19180	0
315	20241120	155400	402405710	19180	19180	19180	19180	0
316	20241120	155300	402405710	19180	19180	19180	19180	0
317	20241120	155200	402405710	19180	19180	19180	19180	0
318	20241120	155100	402405710	19180	19180	19180	19180	0
319	20241120	155000	402405710	19180	19180	19180	19180	0
320	20241120	154900	402405710	19180	19180	19180	19180	0
321	20241120	154800	402405710	19180	19180	19180	19180	0
322	20241120	154700	402405710	19180	19180	19180	19180	0
323	20241120	154600	402405710	19180	19180	19180	19180	0
324	20241120	154500	402405710	19180	19180	19180	19180	0
325	20241120	154400	402405710	19180	19180	19180	19180	0
326	20241120	154300	402405710	19180	19180	19180	19180	0
327	20241120	154200	402405710	19180	19180	19180	19180	0
328	20241120	154100	402405710	19180	19180	19180	19180	0
329	20241120	154000	402405710	19180	19180	19180	19180	0
330	20241120	153900	402405710	19180	19180	19180	19180	0
331	20241120	153800	402405710	19180	19180	19180	19180	0
332	20241120	153700	402405710	19180	19180	19180	19180	985
333	20241120	153600	402405710	19180	19180	19180	19180	0
334	20241120	153500	402405710	19180	19180	19180	19180	0
335	20241120	153400	402405710	19180	19180	19180	19180	0
336	20241120	153300	402405710	19180	19180	19180	19180	0
337	20241120	153200	402405710	19180	19180	19180	19180	0
338	20241120	153100	402405710	19180	19180	19180	19180	0
339	20241120	153000	402405710	19180	19180	19180	19180	985
340	20241120	152900	383513410	19180	19180	19180	19180	0
341	20241120	152800	383513410	19180	19180	19180	19180	0
342	20241120	152700	383513410	19180	19180	19180	19180	0
343	20241120	152600	383513410	19180	19180	19180	19180	0
344	20241120	152500	383513410	19180	19180	19180	19180	0
345	20241120	152400	383513410	19180	19180	19180	19180	0
346	20241120	152300	383513410	19180	19180	19180	19180	0
347	20241120	152200	383513410	19180	19180	19180	19180	0
348	20241120	152100	383513410	19180	19180	19180	19180	0
349	20241120	152000	383513410	19180	19180	19180	19180	0
350	20241120	151900	383513410	19180	19200	19200	19180	123
351	20241120	151800	381153910	19200	19200	19200	19200	2
352	20241120	151700	381115510	19190	19190	19190	19190	10
353	20241120	151600	380923610	19200	19210	19220	19180	339
354	20241120	151500	374419270	19210	19210	19210	19210	1
355	20241120	151400	374400060	19220	19220	19220	19220	39
356	20241120	151300	373650480	19220	19220	19230	19220	33
357	20241120	151200	373015990	19220	19230	19230	19220	7
358	20241120	151100	372881420	19220	19220	19230	19220	4
359	20241120	151000	372804520	19230	19220	19230	19190	160
360	20241120	150900	369733110	19230	19210	19230	19210	28
361	20241120	150800	369195080	19210	19210	19210	19210	3
362	20241120	150700	369137450	19200	19200	19200	19200	105
363	20241120	150600	367121450	19200	19210	19210	19200	104
364	20241120	150500	365124630	19220	19200	19220	19200	274
365	20241120	150400	359863470	19200	19220	19220	19200	329
366	20241120	150300	353545410	19220	19220	19220	19220	0
367	20241120	150200	353545410	19220	19220	19220	19220	0
368	20241120	150100	353545410	19220	19220	19220	19220	10
369	20241120	150000	353353210	19240	19230	19240	19220	100
370	20241120	145900	351430490	19230	19230	19230	19230	0
371	20241120	145800	351430490	19230	19230	19230	19230	9
372	20241120	145700	351257420	19230	19230	19230	19230	2
373	20241120	145600	351218960	19240	19240	19240	19240	10
374	20241120	145500	351026560	19240	19240	19240	19230	32
375	20241120	145400	350411010	19240	19230	19240	19230	14
376	20241120	145300	350141660	19230	19230	19230	19230	1
377	20241120	145200	350122430	19230	19240	19240	19230	52
378	20241120	145100	349122450	19230	19230	19230	19230	5
379	20241120	145000	349026300	19240	19220	19240	19220	2
380	20241120	144900	348987840	19220	19220	19220	19220	0
381	20241120	144800	348987840	19220	19210	19220	19210	94
382	20241120	144700	347181800	19220	19230	19230	19220	158
383	20241120	144600	344145030	19230	19230	19230	19230	25
384	20241120	144500	343664280	19230	19230	19230	19230	1
385	20241120	144400	343645050	19240	19240	19240	19240	2
386	20241120	144300	343606570	19240	19240	19240	19230	3
387	20241120	144200	343548860	19230	19230	19230	19230	0
388	20241120	144100	343548860	19230	19230	19230	19230	20
389	20241120	144000	343164260	19240	19240	19240	19240	53
390	20241120	143900	342144540	19240	19240	19240	19240	104
391	20241120	143800	340143580	19220	19220	19220	19220	20
392	20241120	143700	339759180	19240	19240	19240	19240	2
393	20241120	143600	339720700	19240	19240	19240	19240	11
394	20241120	143500	339509060	19240	19240	19240	19240	1
395	20241120	143400	339489820	19220	19240	19240	19220	99
396	20241120	143300	337586270	19230	19230	19240	19230	6
397	20241120	143200	337470870	19240	19220	19240	19220	20
398	20241120	143100	337086450	19230	19240	19240	19230	558
399	20241120	143000	326352690	19240	19240	19240	19240	1
400	20241120	142900	326333450	19250	19250	19250	19250	1
401	20241120	142800	326314200	19250	19250	19250	19250	0
402	20241120	142700	326314200	19250	19260	19260	19250	159
403	20241120	142600	323253440	19260	19260	19260	19250	51
404	20241120	142500	322271380	19260	19260	19260	19260	0
405	20241120	142400	322271380	19260	19260	19260	19260	5
406	20241120	142300	322175080	19260	19260	19260	19260	0
407	20241120	142200	322175080	19260	19260	19260	19260	34
408	20241120	142100	321520240	19260	19260	19260	19260	18
409	20241120	142000	321173560	19270	19270	19270	19270	0
410	20241120	141900	321173560	19270	19270	19270	19270	50
411	20241120	141800	320210060	19270	19270	19270	19270	0
412	20241120	141700	320210060	19270	19270	19270	19270	6
413	20241120	141600	320094440	19280	19280	19280	19280	0
414	20241120	141500	320094440	19280	19280	19280	19280	1
415	20241120	141400	320075160	19280	19280	19280	19270	3
416	20241120	141300	320017330	19280	19280	19280	19280	25
417	20241120	141200	319535330	19290	19290	19290	19290	0
418	20241120	141100	319535330	19290	19280	19290	19280	7
419	20241120	141000	319400320	19290	19290	19290	19290	4
420	20241120	140900	319323160	19290	19290	19290	19290	1
421	20241120	140800	319303870	19290	19290	19290	19290	1
422	20241120	140700	319284580	19260	19270	19270	19260	175
423	20241120	140600	315912430	19270	19270	19270	19270	0
424	20241120	140500	315912430	19270	19270	19270	19270	0
425	20241120	140400	315912430	19270	19270	19270	19270	0
426	20241120	140300	315912430	19270	19270	19270	19270	4
427	20241120	140200	315835350	19260	19270	19270	19260	201
428	20241120	140100	311964070	19270	19270	19270	19270	57
429	20241120	140000	310865680	19290	19270	19290	19270	8
430	20241120	135900	310711480	19270	19270	19270	19270	50
431	20241120	135800	309747980	19290	19290	19290	19290	0
432	20241120	135700	309747980	19290	19290	19290	19290	53
433	20241120	135600	308725610	19300	19300	19300	19300	0
434	20241120	135500	308725610	19300	19300	19300	19300	2
435	20241120	135400	308687010	19300	19300	19300	19300	2
436	20241120	135300	308648410	19310	19290	19310	19290	19
437	20241120	135200	308281860	19290	19330	19330	19290	102
438	20241120	135100	306313090	19300	19300	19300	19300	12
439	20241120	135000	306081490	19300	19300	19300	19300	0
440	20241120	134900	306081490	19300	19300	19300	19300	0
441	20241120	134800	306081490	19300	19300	19300	19300	19
442	20241120	134700	305714790	19300	19300	19300	19300	7
443	20241120	134600	305579690	19300	19300	19300	19300	6
444	20241120	134500	305463890	19290	19290	19290	19290	50
445	20241120	134400	304499390	19290	19290	19290	19290	32
446	20241120	134300	303882110	19290	19290	19290	19290	0
447	20241120	134200	303882110	19290	19290	19290	19290	0
448	20241120	134100	303882110	19290	19290	19290	19270	423
449	20241120	134000	295725260	19300	19300	19300	19300	0
450	20241120	133900	295725260	19300	19300	19300	19300	0
451	20241120	133800	295725260	19300	19300	19300	19300	39
452	20241120	133700	294972560	19340	19340	19340	19340	1
453	20241120	133600	294953220	19340	19340	19340	19340	0
454	20241120	133500	294953220	19340	19340	19340	19340	11
455	20241120	133400	294740480	19350	19350	19350	19350	0
456	20241120	133300	294740480	19350	19350	19350	19350	0
457	20241120	133200	294740480	19350	19350	19350	19350	0
458	20241120	133100	294740480	19350	19350	19350	19350	1
459	20241120	133000	294721130	19350	19350	19350	19350	10
460	20241120	132900	294527630	19350	19310	19350	19300	55
461	20241120	132800	293465860	19300	19300	19300	19300	0
462	20241120	132700	293465860	19300	19350	19350	19300	14
463	20241120	132600	293195400	19350	19350	19350	19350	51
464	20241120	132500	292208550	19300	19300	19300	19300	0
465	20241120	132400	292208550	19300	19300	19300	19300	0
466	20241120	132300	292208550	19300	19300	19300	19300	50
467	20241120	132200	291243550	19350	19350	19350	19350	50
468	20241120	132100	290276050	19350	19350	19350	19350	0
469	20241120	132000	290276050	19350	19350	19350	19350	0
470	20241120	131900	290276050	19350	19350	19350	19350	1
471	20241120	131800	290256700	19350	19350	19350	19350	0
472	20241120	131700	290256700	19350	19350	19350	19350	1
473	20241120	131600	290237350	19300	19360	19360	19300	39
474	20241120	131500	289484540	19300	19320	19320	19300	25
475	20241120	131400	289001980	19320	19320	19320	19320	0
476	20241120	131300	289001980	19320	19320	19320	19320	0
477	20241120	131200	289001980	19320	19360	19360	19320	13
478	20241120	131100	288750780	19360	19360	19360	19360	2
479	20241120	131000	288712060	19380	19350	19380	19350	124
480	20241120	130900	286310300	19350	19320	19360	19320	115
481	20241120	130800	284084290	19320	19340	19340	19320	35
482	20241120	130700	283407920	19360	19360	19360	19360	0
483	20241120	130600	283407920	19360	19350	19360	19350	4
484	20241120	130500	283330510	19360	19360	19360	19360	1
485	20241120	130400	283311150	19330	19330	19330	19330	1
486	20241120	130300	283291820	19360	19350	19360	19330	11
487	20241120	130200	283079010	19360	19350	19360	19350	9
488	20241120	130100	282904850	19350	19350	19350	19350	120
489	20241120	130000	280582850	19350	19350	19350	19350	7
490	20241120	125900	280447400	19340	19340	19340	19340	3
491	20241120	125800	280389380	19350	19350	19350	19350	3
492	20241120	125700	280331330	19350	19330	19350	19330	4
493	20241120	125600	280253990	19330	19350	19350	19330	5
494	20241120	125500	280157320	19300	19300	19300	19300	0
495	20241120	125400	280157320	19300	19300	19300	19300	0
496	20241120	125300	280157320	19300	19300	19300	19300	0
497	20241120	125200	280157320	19300	19300	19300	19300	0
498	20241120	125100	280157320	19300	19340	19340	19300	2
499	20241120	125000	280118680	19340	19340	19350	19340	23
500	20241120	124900	279673850	19350	19350	19350	19350	0
501	20241120	124800	279673850	19350	19350	19350	19290	3
502	20241120	124700	279615860	19290	19290	19290	19290	0
503	20241120	124600	279615860	19290	19340	19340	19290	364
504	20241120	124500	272589870	19360	19360	19360	19360	50
505	20241120	124400	271621870	19360	19360	19360	19360	0
506	20241120	124300	271621870	19360	19360	19360	19360	0
507	20241120	124200	271621870	19360	19360	19360	19360	11
508	20241120	124100	271408910	19420	19420	19420	19420	20
509	20241120	124000	271020510	19420	19420	19420	19420	4
510	20241120	123900	270942830	19420	19420	19420	19420	0
511	20241120	123800	270942830	19420	19350	19420	19350	16
512	20241120	123700	270632920	19350	19350	19350	19350	0
513	20241120	123600	270632920	19350	19350	19350	19350	3
514	20241120	123500	270574870	19350	19350	19350	19350	0
515	20241120	123400	270574870	19350	19350	19350	19350	0
516	20241120	123300	270574870	19350	19320	19350	19320	22
517	20241120	123200	270149770	19320	19320	19320	19320	0
518	20241120	123100	270149770	19320	19320	19320	19320	0
519	20241120	123000	270149770	19320	19320	19320	19320	0
520	20241120	122900	270149770	19320	19320	19320	19320	0
521	20241120	122800	270149770	19320	19320	19320	19320	11
522	20241120	122700	269937250	19320	19320	19320	19320	34
523	20241120	122600	269280370	19320	19320	19320	19320	2
524	20241120	122500	269241730	19320	19320	19320	19320	21
525	20241120	122400	268836010	19320	19320	19320	19320	149
526	20241120	122300	265957330	19320	19410	19410	19320	40
527	20241120	122200	265182550	19410	19410	19410	19410	1
528	20241120	122100	265163140	19410	19410	19410	19410	0
529	20241120	122000	265163140	19410	19410	19410	19410	1
530	20241120	121900	265143730	19420	19420	19420	19420	7
531	20241120	121800	265007790	19420	19420	19420	19420	0
532	20241120	121700	265007790	19420	19420	19420	19410	10
533	20241120	121600	264813670	19420	19420	19420	19420	0
534	20241120	121500	264813670	19420	19420	19420	19420	0
535	20241120	121400	264813670	19420	19420	19420	19420	0
536	20241120	121300	264813670	19420	19420	19420	19420	0
537	20241120	121200	264813670	19420	19420	19420	19420	0
538	20241120	121100	264813670	19420	19420	19420	19420	0
539	20241120	121000	264813670	19420	19420	19420	19420	1
540	20241120	120900	264794250	19420	19420	19420	19420	0
541	20241120	120800	264794250	19420	19430	19430	19420	9
542	20241120	120700	264619410	19420	19420	19420	19420	0
543	20241120	120600	264619410	19420	19420	19420	19420	1
544	20241120	120500	264599990	19430	19380	19430	19380	47
545	20241120	120400	263688320	19290	19290	19290	19290	0
546	20241120	120300	263688320	19290	19290	19290	19290	0
547	20241120	120200	263688320	19290	19290	19290	19290	0
548	20241120	120100	263688320	19290	19290	19290	19290	1
549	20241120	120000	263669030	19290	19290	19290	19290	0
550	20241120	115900	263669030	19290	19290	19290	19290	200
551	20241120	115800	259811030	19290	19290	19290	19290	0
552	20241120	115700	259811030	19290	19290	19290	19290	0
553	20241120	115600	259811030	19290	19290	19290	19290	1
554	20241120	115500	259791740	19290	19290	19290	19290	165
555	20241120	115400	256608890	19380	19380	19380	19380	3
556	20241120	115300	256550750	19380	19380	19380	19380	5
557	20241120	115200	256453850	19380	19380	19380	19380	1
558	20241120	115100	256434470	19380	19380	19380	19380	1
559	20241120	115000	256415090	19290	19290	19290	19290	160
560	20241120	114900	253328690	19290	19360	19360	19290	110
561	20241120	114800	251202030	19360	19360	19360	19360	10
562	20241120	114700	251008430	19360	19360	19360	19360	0
563	20241120	114600	251008430	19360	19360	19360	19360	0
564	20241120	114500	251008430	19360	19360	19360	19360	0
565	20241120	114400	251008430	19360	19360	19360	19360	0
566	20241120	114300	251008430	19360	19360	19360	19360	31
567	20241120	114200	250408270	19380	19380	19380	19380	1
568	20241120	114100	250388890	19380	19380	19380	19380	1
569	20241120	114000	250369510	19370	19370	19370	19370	3
570	20241120	113900	250311400	19370	19370	19370	19370	21
571	20241120	113800	249904630	19370	19370	19370	19370	0
572	20241120	113700	249904630	19370	19370	19370	19370	11
573	20241120	113600	249691560	19370	19380	19380	19370	7
574	20241120	113500	249555910	19380	19380	19380	19380	0
575	20241120	113400	249555910	19380	19380	19380	19380	0
576	20241120	113300	249555910	19380	19380	19380	19380	2
577	20241120	113200	249517150	19380	19380	19380	19380	0
578	20241120	113100	249517150	19380	19380	19380	19380	0
579	20241120	113000	249517150	19380	19380	19380	19380	1
580	20241120	112900	249497770	19380	19380	19380	19380	0
581	20241120	112800	249497770	19380	19380	19380	19380	0
582	20241120	112700	249497770	19380	19380	19380	19380	0
583	20241120	112600	249497770	19380	19380	19380	19380	1
584	20241120	112500	249478390	19380	19360	19380	19290	51
585	20241120	112400	248494000	19380	19380	19380	19380	0
586	20241120	112300	248494000	19380	19380	19380	19380	2
587	20241120	112200	248455240	19380	19380	19380	19350	28
588	20241120	112100	247912630	19390	19380	19390	19380	16
589	20241120	112000	247602540	19300	19300	19300	19300	0
590	20241120	111900	247602540	19300	19310	19310	19300	97
591	20241120	111800	245730420	19300	19330	19330	19300	261
592	20241120	111700	240687990	19380	19380	19380	19380	9
593	20241120	111600	240513570	19380	19370	19380	19370	21
594	20241120	111500	240106610	19390	19390	19390	19390	1
595	20241120	111400	240087220	19390	19390	19390	19390	13
596	20241120	111300	239835150	19420	19420	19420	19420	14
597	20241120	111200	239563270	19440	19420	19440	19420	10
598	20241120	111100	239369050	19430	19410	19430	19410	18
599	20241120	111000	239019570	19410	19410	19410	19410	1
600	20241120	110900	239000160	19410	19410	19410	19410	1
601	20241120	110800	238980750	19430	19450	19450	19430	4
602	20241120	110700	238902990	19450	19410	19470	19410	12
603	20241120	110600	238669950	19330	19440	19470	19330	36
604	20241120	110500	237972640	19450	19400	19450	19320	61
605	20241120	110400	236791140	19430	19430	19430	19430	0
606	20241120	110300	236791140	19430	19430	19430	19430	4
607	20241120	110200	236713420	19450	19470	19470	19450	116
608	20241120	110100	234457060	19480	19480	19480	19480	0
609	20241120	110000	234457060	19480	19480	19480	19480	7
610	20241120	105900	234320700	19480	19480	19480	19480	1
611	20241120	105800	234301220	19480	19480	19480	19480	0
612	20241120	105700	234301220	19480	19450	19480	19450	122
613	20241120	105600	231928160	19450	19450	19450	19450	65
614	20241120	105500	230663910	19440	19440	19440	19440	1
615	20241120	105400	230644470	19440	19440	19440	19440	0
616	20241120	105300	230644470	19440	19440	19440	19440	1
617	20241120	105200	230625030	19440	19440	19440	19440	0
618	20241120	105100	230625030	19440	19430	19450	19430	11
619	20241120	105000	230411170	19420	19420	19420	19420	0
620	20241120	104900	230411170	19420	19420	19420	19420	3
621	20241120	104800	230352910	19420	19410	19420	19390	153
622	20241120	104700	227382710	19420	19420	19420	19420	1
623	20241120	104600	227363290	19420	19420	19420	19420	0
624	20241120	104500	227363290	19420	19420	19420	19420	0
625	20241120	104400	227363290	19420	19420	19420	19420	0
626	20241120	104300	227363290	19420	19420	19420	19420	6
627	20241120	104200	227246770	19410	19410	19410	19410	0
628	20241120	104100	227246770	19410	19420	19420	19410	175
629	20241120	104000	223848370	19420	19420	19420	19420	11
630	20241120	103900	223634750	19420	19420	19420	19420	79
631	20241120	103800	222100570	19440	19440	19440	19440	0
632	20241120	103700	222100570	19440	19440	19440	19440	1
633	20241120	103600	222081130	19430	19410	19430	19410	3
634	20241120	103500	222022870	19420	19410	19420	19410	8
635	20241120	103400	221867520	19390	19400	19400	19390	101
636	20241120	103300	219909030	19400	19400	19400	19400	24
637	20241120	103200	219443430	19400	19390	19400	19390	41
638	20241120	103100	218648360	19390	19380	19390	19380	27
639	20241120	103000	218124890	19370	19370	19370	19370	20
640	20241120	102900	217737490	19370	19320	19370	19320	599
641	20241120	102800	206157080	19320	19320	19320	19320	6
642	20241120	102700	206041160	19320	19310	19320	19310	78
643	20241120	102600	204534960	19310	19310	19310	19310	0
644	20241120	102500	204534960	19310	19310	19310	19310	11
645	20241120	102400	204322550	19310	19310	19310	19310	0
646	20241120	102300	204322550	19310	19310	19310	19310	68
647	20241120	102200	203009470	19310	19310	19310	19310	4
648	20241120	102100	202932230	19310	19310	19310	19310	0
649	20241120	102000	202932230	19310	19310	19310	19310	0
650	20241120	101900	202932230	19310	19280	19310	19280	2
651	20241120	101800	202893640	19310	19310	19310	19310	2
652	20241120	101700	202855020	19310	19320	19330	19310	19
653	20241120	101600	202487940	19320	19290	19320	19290	12
654	20241120	101500	202256130	19290	19290	19290	19290	1
655	20241120	101400	202236840	19290	19290	19290	19290	1
656	20241120	101300	202217550	19290	19290	19290	19290	5
657	20241120	101200	202121100	19270	19270	19270	19270	0
658	20241120	101100	202121100	19270	19270	19270	19270	6
659	20241120	101000	202005480	19270	19270	19270	19270	0
660	20241120	100900	202005480	19270	19270	19270	19270	30
661	20241120	100800	201427380	19260	19260	19260	19260	243
662	20241120	100700	196747200	19260	19260	19260	19260	0
663	20241120	100600	196747200	19260	19260	19260	19260	0
664	20241120	100500	196747200	19260	19190	19260	19190	415
665	20241120	100400	188782110	19190	19190	19190	19190	296
666	20241120	100300	183101870	19200	19200	19200	19200	1
667	20241120	100200	183082670	19200	19200	19200	19200	27
668	20241120	100100	182564270	19200	19200	19200	19200	275
669	20241120	100000	177284270	19200	19200	19200	19200	4
670	20241120	095900	177207470	19200	19200	19200	19200	65
671	20241120	095800	175959470	19200	19190	19200	19190	13
672	20241120	095700	175709980	19190	19190	19190	19190	60
673	20241120	095600	174558580	19180	19180	19180	19180	0
674	20241120	095500	174558580	19180	19190	19190	19180	115
675	20241120	095400	172351860	19200	19180	19200	19180	23
676	20241120	095300	171910660	19180	19180	19180	19180	23
677	20241120	095200	171469520	19200	19200	19200	19200	0
678	20241120	095100	171469520	19200	19200	19200	19200	404
679	20241120	095000	163712720	19200	19230	19230	19200	383
680	20241120	094900	156352120	19230	19230	19230	19230	0
681	20241120	094800	156352120	19230	19230	19230	19230	0
682	20241120	094700	156352120	19230	19230	19230	19230	5
683	20241120	094600	156255970	19230	19250	19250	19230	53
684	20241120	094500	155236700	19260	19260	19260	19260	20
685	20241120	094400	154851500	19270	19270	19270	19270	0
686	20241120	094300	154851500	19270	19270	19270	19260	51
687	20241120	094200	153868740	19270	19230	19270	19230	2
688	20241120	094100	153830240	19230	19230	19230	19220	42
689	20241120	094000	153022590	19230	19230	19230	19230	50
690	20241120	093900	152061090	19230	19230	19230	19230	12
691	20241120	093800	151830330	19230	19240	19240	19230	48
692	20241120	093700	150907270	19230	19250	19250	19230	173
693	20241120	093600	147578300	19260	19260	19260	19260	54
694	20241120	093500	146538260	19270	19270	19270	19270	15
695	20241120	093400	146249210	19270	19320	19320	19270	26
696	20241120	093300	145747670	19330	19330	19340	19300	5
697	20241120	093200	145651040	19350	19350	19350	19350	6
698	20241120	093100	145534940	19350	19350	19350	19350	1
699	20241120	093000	145515590	19360	19330	19360	19330	8
700	20241120	092900	145360770	19360	19290	19360	19290	22
701	20241120	092800	144936100	19300	19300	19300	19300	1
702	20241120	092700	144916800	19300	19290	19300	19290	3
703	20241120	092600	144858910	19300	19300	19300	19300	1
704	20241120	092500	144839610	19270	19230	19270	19230	362
705	20241120	092400	137877020	19240	19240	19240	19240	1
706	20241120	092300	137857780	19250	19250	19250	19250	0
707	20241120	092200	137857780	19250	19250	19250	19230	60
708	20241120	092100	136703670	19250	19250	19250	19250	1
709	20241120	092000	136684420	19230	19230	19230	19230	0
710	20241120	091900	136684420	19230	19230	19230	19220	59
711	20241120	091800	135549880	19230	19300	19300	19230	2078
712	20241120	091700	95506610	19290	19290	19290	19290	0
713	20241120	091600	95506610	19290	19290	19290	19290	0
714	20241120	091500	95506610	19290	19350	19380	19290	330
715	20241120	091400	89139020	19270	19270	19270	19270	0
716	20241120	091300	89139020	19270	19280	19280	19270	18
717	20241120	091200	88792130	19270	19380	19380	19270	34
718	20241120	091100	88136840	19560	19270	19560	19270	235
719	20241120	091000	83593320	19270	19290	19290	19270	964
720	20241120	090900	65009280	19290	19290	19290	19290	6
721	20241120	090800	64893540	19290	19280	19290	19280	32
722	20241120	090700	64276560	19280	19300	19300	19280	490
723	20241120	090600	54827920	19300	19300	19300	19300	6
724	20241120	090500	54712120	19300	19340	19340	19300	1414
725	20241120	090400	27393260	19350	19430	19430	19350	266
726	20241120	090300	22238160	19460	19460	19460	19460	100
727	20241120	090200	20292160	19460	19400	19460	19350	284
728	20241120	090100	14795550	19370	19500	19500	19370	499
729	20241120	090000	5116980	19400	19380	19400	19380	264