KissMeData/020000/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190000	555271650	19030	19030	19030	19030	1418
3	20231120	185900	555271650	19030	19030	19030	19030	0
4	20231120	185800	555271650	19030	19030	19030	19030	0
5	20231120	185700	555271650	19030	19030	19030	19030	0
6	20231120	185600	555271650	19030	19030	19030	19030	0
7	20231120	185500	555271650	19030	19030	19030	19030	0
8	20231120	185400	555271650	19030	19030	19030	19030	0
9	20231120	185300	555271650	19030	19030	19030	19030	0
10	20231120	185200	555271650	19030	19030	19030	19030	0
11	20231120	185100	555271650	19030	19030	19030	19030	0
12	20231120	185000	555271650	19030	19030	19030	19030	0
13	20231120	184900	555271650	19030	19030	19030	19030	0
14	20231120	184800	555271650	19030	19030	19030	19030	0
15	20231120	184700	555271650	19030	19030	19030	19030	0
16	20231120	184600	555271650	19030	19030	19030	19030	0
17	20231120	184500	555271650	19030	19030	19030	19030	0
18	20231120	184400	555271650	19030	19030	19030	19030	0
19	20231120	184300	555271650	19030	19030	19030	19030	0
20	20231120	184200	555271650	19030	19030	19030	19030	0
21	20231120	184100	555271650	19030	19030	19030	19030	0
22	20231120	184000	555271650	19030	19030	19030	19030	0
23	20231120	183900	555271650	19030	19030	19030	19030	0
24	20231120	183800	555271650	19030	19030	19030	19030	0
25	20231120	183700	555271650	19030	19030	19030	19030	0
26	20231120	183600	555271650	19030	19030	19030	19030	0
27	20231120	183500	555271650	19030	19030	19030	19030	0
28	20231120	183400	555271650	19030	19030	19030	19030	0
29	20231120	183300	555271650	19030	19030	19030	19030	0
30	20231120	183200	555271650	19030	19030	19030	19030	0
31	20231120	183100	555271650	19030	19030	19030	19030	0
32	20231120	183000	555271650	19030	19030	19030	19030	1418
33	20231120	182900	555271650	19030	19030	19030	19030	0
34	20231120	182800	555271650	19030	19030	19030	19030	0
35	20231120	182700	555271650	19030	19030	19030	19030	0
36	20231120	182600	555271650	19030	19030	19030	19030	0
37	20231120	182500	555271650	19030	19030	19030	19030	0
38	20231120	182400	555271650	19030	19030	19030	19030	0
39	20231120	182300	555271650	19030	19030	19030	19030	0
40	20231120	182200	555271650	19030	19030	19030	19030	0
41	20231120	182100	555271650	19030	19030	19030	19030	0
42	20231120	182000	555271650	19030	19030	19030	19030	0
43	20231120	181900	555271650	19030	19030	19030	19030	0
44	20231120	181800	555271650	19030	19030	19030	19030	0
45	20231120	181700	555271650	19030	19030	19030	19030	0
46	20231120	181600	555271650	19030	19030	19030	19030	0
47	20231120	181500	555271650	19030	19030	19030	19030	0
48	20231120	181400	555271650	19030	19030	19030	19030	0
49	20231120	181300	555271650	19030	19030	19030	19030	0
50	20231120	181200	555271650	19030	19030	19030	19030	0
51	20231120	181100	555271650	19030	19030	19030	19030	0
52	20231120	181000	555271650	19030	19030	19030	19030	0
53	20231120	180900	555271650	19030	19030	19030	19030	0
54	20231120	180800	555271650	19030	19030	19030	19030	0
55	20231120	180700	555271650	19030	19030	19030	19030	0
56	20231120	180600	555271650	19030	19030	19030	19030	0
57	20231120	180500	555271650	19030	19030	19030	19030	0
58	20231120	180400	555271650	19030	19030	19030	19030	0
59	20231120	180300	555271650	19030	19030	19030	19030	0
60	20231120	180200	555271650	19030	19030	19030	19030	0
61	20231120	180100	555271650	19030	19030	19030	19030	0
62	20231120	180000	555271650	19030	19030	19030	19030	1418
63	20231120	175900	555271650	19030	19030	19030	19030	0
64	20231120	175800	555271650	19030	19030	19030	19030	0
65	20231120	175700	555271650	19030	19030	19030	19030	0
66	20231120	175600	555271650	19030	19030	19030	19030	0
67	20231120	175500	555271650	19030	19030	19030	19030	0
68	20231120	175400	555271650	19030	19030	19030	19030	0
69	20231120	175300	555271650	19030	19030	19030	19030	0
70	20231120	175200	555271650	19030	19030	19030	19030	0
71	20231120	175100	555271650	19030	19030	19030	19030	0
72	20231120	175000	555271650	19030	19030	19030	19030	0
73	20231120	174900	555271650	19030	19030	19030	19030	0
74	20231120	174800	555271650	19030	19030	19030	19030	0
75	20231120	174700	555271650	19030	19030	19030	19030	0
76	20231120	174600	555271650	19030	19030	19030	19030	0
77	20231120	174500	555271650	19030	19030	19030	19030	0
78	20231120	174400	555271650	19030	19030	19030	19030	0
79	20231120	174300	555271650	19030	19030	19030	19030	0
80	20231120	174200	555271650	19030	19030	19030	19030	0
81	20231120	174100	555271650	19030	19030	19030	19030	0
82	20231120	174000	555271650	19030	19030	19030	19030	0
83	20231120	173900	555271650	19030	19030	19030	19030	0
84	20231120	173800	555271650	19030	19030	19030	19030	0
85	20231120	173700	555271650	19030	19030	19030	19030	0
86	20231120	173600	555271650	19030	19030	19030	19030	0
87	20231120	173500	555271650	19030	19030	19030	19030	0
88	20231120	173400	555271650	19030	19030	19030	19030	0
89	20231120	173300	555271650	19030	19030	19030	19030	0
90	20231120	173200	555271650	19030	19030	19030	19030	0
91	20231120	173100	555271650	19030	19030	19030	19030	0
92	20231120	173000	555271650	19030	19030	19030	19030	1418
93	20231120	172900	555271650	19030	19030	19030	19030	0
94	20231120	172800	555271650	19030	19030	19030	19030	0
95	20231120	172700	555271650	19030	19030	19030	19030	0
96	20231120	172600	555271650	19030	19030	19030	19030	0
97	20231120	172500	555271650	19030	19030	19030	19030	0
98	20231120	172400	555271650	19030	19030	19030	19030	0
99	20231120	172300	555271650	19030	19030	19030	19030	0
100	20231120	172200	555271650	19030	19030	19030	19030	0
101	20231120	172100	555271650	19030	19030	19030	19030	0
102	20231120	172000	555271650	19030	19030	19030	19030	0
103	20231120	171900	555271650	19030	19030	19030	19030	0
104	20231120	171800	555271650	19030	19030	19030	19030	0
105	20231120	171700	555271650	19030	19030	19030	19030	0
106	20231120	171600	555271650	19030	19030	19030	19030	0
107	20231120	171500	555271650	19030	19030	19030	19030	0
108	20231120	171400	555271650	19030	19030	19030	19030	0
109	20231120	171300	555271650	19030	19030	19030	19030	0
110	20231120	171200	555271650	19030	19030	19030	19030	0
111	20231120	171100	555271650	19030	19030	19030	19030	0
112	20231120	171000	555271650	19030	19030	19030	19030	0
113	20231120	170900	555271650	19030	19030	19030	19030	0
114	20231120	170800	555271650	19030	19030	19030	19030	0
115	20231120	170700	555271650	19030	19030	19030	19030	0
116	20231120	170600	555271650	19030	19030	19030	19030	0
117	20231120	170500	555271650	19030	19030	19030	19030	0
118	20231120	170400	555271650	19030	19030	19030	19030	0
119	20231120	170300	555271650	19030	19030	19030	19030	0
120	20231120	170200	555271650	19030	19030	19030	19030	0
121	20231120	170100	555271650	19030	19030	19030	19030	0
122	20231120	170000	555271650	19030	19030	19030	19030	1418
123	20231120	165900	555271650	19030	19030	19030	19030	0
124	20231120	165800	555271650	19030	19030	19030	19030	0
125	20231120	165700	555271650	19030	19030	19030	19030	0
126	20231120	165600	555271650	19030	19030	19030	19030	0
127	20231120	165500	555271650	19030	19030	19030	19030	0
128	20231120	165400	555271650	19030	19030	19030	19030	0
129	20231120	165300	555271650	19030	19030	19030	19030	0
130	20231120	165200	555271650	19030	19030	19030	19030	0
131	20231120	165100	555271650	19030	19030	19030	19030	0
132	20231120	165000	555271650	19030	19030	19030	19030	0
133	20231120	164900	555271650	19030	19030	19030	19030	0
134	20231120	164800	555271650	19030	19030	19030	19030	0
135	20231120	164700	555271650	19030	19030	19030	19030	0
136	20231120	164600	555271650	19030	19030	19030	19030	0
137	20231120	164500	555271650	19030	19030	19030	19030	0
138	20231120	164400	555271650	19030	19030	19030	19030	0
139	20231120	164300	555271650	19030	19030	19030	19030	0
140	20231120	164200	555271650	19030	19030	19030	19030	0
141	20231120	164100	555271650	19030	19030	19030	19030	0
142	20231120	164000	555271650	19030	19030	19030	19030	0
143	20231120	163900	555271650	19030	19030	19030	19030	0
144	20231120	163800	555271650	19030	19030	19030	19030	0
145	20231120	163700	555271650	19030	19030	19030	19030	0
146	20231120	163600	555271650	19030	19030	19030	19030	0
147	20231120	163500	555271650	19030	19030	19030	19030	0
148	20231120	163400	555271650	19030	19030	19030	19030	0
149	20231120	163300	555271650	19030	19030	19030	19030	0
150	20231120	163200	555271650	19030	19030	19030	19030	0
151	20231120	163100	555271650	19030	19030	19030	19030	0
152	20231120	163000	555271650	19030	19030	19030	19030	1418
153	20231120	162900	555271650	19030	19030	19030	19030	0
154	20231120	162800	555271650	19030	19030	19030	19030	0
155	20231120	162700	555271650	19030	19030	19030	19030	0
156	20231120	162600	555271650	19030	19030	19030	19030	0
157	20231120	162500	555271650	19030	19030	19030	19030	0
158	20231120	162400	555271650	19030	19030	19030	19030	0
159	20231120	162300	555271650	19030	19030	19030	19030	0
160	20231120	162200	555271650	19030	19030	19030	19030	0
161	20231120	162100	555271650	19030	19030	19030	19030	0
162	20231120	162000	555271650	19030	19030	19030	19030	0
163	20231120	161900	555271650	19030	19030	19030	19030	0
164	20231120	161800	555271650	19030	19030	19030	19030	0
165	20231120	161700	555271650	19030	19030	19030	19030	0
166	20231120	161600	555271650	19030	19030	19030	19030	0
167	20231120	161500	555271650	19030	19030	19030	19030	0
168	20231120	161400	555271650	19030	19030	19030	19030	0
169	20231120	161300	555271650	19030	19030	19030	19030	0
170	20231120	161200	555271650	19030	19030	19030	19030	0
171	20231120	161100	555271650	19030	19030	19030	19030	0
172	20231120	161000	555271650	19030	19030	19030	19030	0
173	20231120	160900	555271650	19030	19030	19030	19030	0
174	20231120	160800	555271650	19030	19030	19030	19030	0
175	20231120	160700	555271650	19030	19030	19030	19030	0
176	20231120	160600	555271650	19030	19030	19030	19030	0
177	20231120	160500	555271650	19030	19030	19030	19030	0
178	20231120	160400	555271650	19030	19030	19030	19030	0
179	20231120	160300	555271650	19030	19030	19030	19030	0
180	20231120	160200	555271650	19030	19030	19030	19030	0
181	20231120	160100	555271650	19030	19030	19030	19030	0
182	20231120	160000	555271650	19030	19030	19030	19030	1418
183	20231120	155900	555271650	19030	19030	19030	19030	0
184	20231120	155800	555271650	19030	19030	19030	19030	0
185	20231120	155700	555271650	19030	19030	19030	19030	0
186	20231120	155600	555271650	19030	19030	19030	19030	0
187	20231120	155500	555271650	19030	19030	19030	19030	0
188	20231120	155400	555271650	19030	19030	19030	19030	0
189	20231120	155300	555271650	19030	19030	19030	19030	0
190	20231120	155200	555271650	19030	19030	19030	19030	0
191	20231120	155100	555271650	19030	19030	19030	19030	0
192	20231120	155000	555271650	19030	19030	19030	19030	0
193	20231120	154900	555271650	19030	19030	19030	19030	0
194	20231120	154800	555271650	19030	19030	19030	19030	0
195	20231120	154700	555271650	19030	19030	19030	19030	0
196	20231120	154600	555271650	19030	19030	19030	19030	0
197	20231120	154500	555271650	19030	19030	19030	19030	0
198	20231120	154400	555271650	19030	19030	19030	19030	0
199	20231120	154300	555271650	19030	19030	19030	19030	0
200	20231120	154200	555271650	19030	19030	19030	19030	0
201	20231120	154100	555271650	19030	19030	19030	19030	0
202	20231120	154000	555271650	19030	19030	19030	19030	0
203	20231120	153900	555271650	19030	19030	19030	19030	0
204	20231120	153800	555271650	19030	19030	19030	19030	0
205	20231120	153700	555271650	19030	19030	19030	19030	0
206	20231120	153600	555271650	19030	19030	19030	19030	0
207	20231120	153500	555271650	19030	19030	19030	19030	0
208	20231120	153400	555271650	19030	19030	19030	19030	0
209	20231120	153300	555271650	19030	19030	19030	19030	0
210	20231120	153200	555271650	19030	19030	19030	19030	0
211	20231120	153100	555271650	19030	19030	19030	19030	0
212	20231120	153000	555271650	19030	19030	19030	19030	2836
213	20231120	152900	528287110	19070	19070	19070	19070	0
214	20231120	152800	528287110	19070	19070	19070	19070	0
215	20231120	152700	528287110	19070	19070	19070	19070	0
216	20231120	152600	528287110	19070	19070	19070	19070	0
217	20231120	152500	528287110	19070	19070	19070	19070	0
218	20231120	152400	528287110	19070	19070	19070	19070	0
219	20231120	152300	528287110	19070	19070	19070	19070	0
220	20231120	152200	528287110	19070	19070	19070	19070	0
221	20231120	152100	528287110	19070	19070	19070	19070	0
222	20231120	152000	528287110	19070	19070	19070	19070	0
223	20231120	151900	528287110	19070	19070	19070	19020	63
224	20231120	151800	527087840	19050	19050	19060	19050	109
225	20231120	151700	525011300	19050	19070	19070	19030	270
226	20231120	151600	519870040	19060	19100	19110	19030	219
227	20231120	151500	515691680	19100	19090	19100	19040	343
228	20231120	151400	509147250	19100	19100	19110	19040	250
229	20231120	151300	504380040	19040	19070	19070	19040	290
230	20231120	151200	498854050	19060	19040	19070	19020	515
231	20231120	151100	489047460	19040	19050	19050	19010	191
232	20231120	151000	485411580	19050	19050	19050	19040	205
233	20231120	150900	481506640	19050	19060	19070	19050	260
234	20231120	150800	476552100	19060	19100	19100	19040	248
235	20231120	150700	471822360	19080	19100	19110	19080	138
236	20231120	150600	469186730	19110	19120	19140	19110	136
237	20231120	150500	466586400	19140	19190	19190	19140	236
238	20231120	150400	462064400	19180	19170	19190	19160	335
239	20231120	150300	455641060	19170	19170	19180	19160	280
240	20231120	150200	450273450	19170	19170	19170	19160	207
241	20231120	150100	446305660	19150	19150	19160	19150	370
242	20231120	150000	439217980	19150	19150	19150	19120	114
243	20231120	145900	437035910	19150	19150	19160	19140	210
244	20231120	145800	433014730	19140	19120	19150	19120	359
245	20231120	145700	426141050	19120	19110	19120	19110	82
246	20231120	145600	424573910	19100	19140	19140	19100	150
247	20231120	145500	421706080	19140	19120	19140	19120	114
248	20231120	145400	419524350	19140	19130	19140	19130	259
249	20231120	145300	414567990	19130	19120	19130	19110	98
250	20231120	145200	412693890	19110	19110	19120	19070	126
251	20231120	145100	410287040	19110	19100	19120	19100	151
252	20231120	145000	407401680	19100	19100	19120	19090	187
253	20231120	144900	403828590	19100	19090	19110	19090	187
254	20231120	144800	400257600	19090	19080	19100	19080	50
255	20231120	144700	399303320	19090	19100	19120	19080	229
256	20231120	144600	394928960	19100	19070	19100	19070	483
257	20231120	144500	385706040	19090	19070	19090	19070	231
258	20231120	144400	381298290	19080	19030	19080	19030	194
259	20231120	144300	377603350	19030	19030	19040	19020	116
260	20231120	144200	375395940	19030	19010	19030	19010	103
261	20231120	144100	373437370	19010	19010	19010	19010	28
262	20231120	144000	372905090	19010	19010	19020	19010	101
263	20231120	143900	370985030	19000	19020	19020	19000	109
264	20231120	143800	368912480	19020	19030	19030	19020	46
265	20231120	143700	368037470	19020	19020	19080	19020	212
266	20231120	143600	364001320	19040	19000	19040	19000	78
267	20231120	143500	362516930	19000	19000	19010	19000	125
268	20231120	143400	360141610	19000	19000	19000	19000	62
269	20231120	143300	358963610	19000	19000	19010	19000	48
270	20231120	143200	358051440	19000	19000	19000	19000	90
271	20231120	143100	356341440	19000	19000	19010	19000	57
272	20231120	143000	355258050	19030	19040	19040	19000	118
273	20231120	142900	353014140	19040	19010	19040	19000	145
274	20231120	142800	350257720	19000	19000	19000	19000	30
275	20231120	142700	349687720	19000	19010	19010	19000	71
276	20231120	142600	348338510	19000	19000	19010	19000	146
277	20231120	142500	345564460	19000	19000	19000	19000	67
278	20231120	142400	344291460	19000	19010	19020	19000	113
279	20231120	142300	342143360	19010	19010	19010	19010	43
280	20231120	142200	341325930	19010	19010	19020	19010	109
281	20231120	142100	339253760	19000	19000	19020	19000	79
282	20231120	142000	337752740	19000	19000	19010	19000	72
283	20231120	141900	336384650	19020	19000	19020	19000	124
284	20231120	141800	334028020	19000	19000	19010	19000	63
285	20231120	141700	332830960	19000	19000	19010	19000	87
286	20231120	141600	331177540	19000	19010	19010	19000	102
287	20231120	141500	329239430	19020	19000	19020	19000	111
288	20231120	141400	327130200	19000	19010	19010	19000	82
289	20231120	141300	325572050	19010	19000	19010	19000	74
290	20231120	141200	324165720	19000	19000	19000	19000	83
291	20231120	141100	322588720	19000	19000	19010	19000	92
292	20231120	141000	320840660	19000	19010	19010	19000	75
293	20231120	140900	319415250	19010	19010	19020	19010	56
294	20231120	140800	318350640	19010	19000	19040	19000	95
295	20231120	140700	316543970	19000	19020	19020	19000	79
296	20231120	140600	315042660	19010	19010	19010	19010	99
297	20231120	140500	313160670	19010	19010	19010	19010	61
298	20231120	140400	312001060	19020	19010	19020	19010	68
299	20231120	140300	310708320	19010	19020	19020	19010	66
300	20231120	140200	309453230	19020	19020	19030	19020	86
301	20231120	140100	307817460	19020	19020	19020	19020	78
302	20231120	140000	306333900	19020	19040	19100	19020	78
303	20231120	135900	304846320	19020	19010	19090	19010	108
304	20231120	135800	302791530	19010	19010	19020	19010	130
305	20231120	135700	300319650	19010	19000	19030	19000	141
306	20231120	135600	297638940	19000	19000	19020	19000	143
307	20231120	135500	294920960	19000	19000	19000	19000	44
308	20231120	135400	294084960	19000	19000	19000	19000	64
309	20231120	135300	292868960	19010	19010	19020	19010	76
310	20231120	135200	291424140	19010	19010	19010	19010	102
311	20231120	135100	289485120	19010	19010	19020	19010	100
312	20231120	135000	287584060	19020	19020	19020	19010	96
313	20231120	134900	285758860	19020	19010	19020	19010	77
314	20231120	134800	284294930	19010	19020	19020	19010	88
315	20231120	134700	282621190	19020	19020	19030	19020	23
316	20231120	134600	282183670	19030	19050	19050	19030	79
317	20231120	134500	280679050	19050	19050	19060	19050	34
318	20231120	134400	280031290	19050	19050	19050	19050	65
319	20231120	134300	278793040	19050	19050	19050	19050	107
320	20231120	134200	276754690	19060	19050	19060	19050	40
321	20231120	134100	275992640	19050	19050	19060	19050	82
322	20231120	134000	274430530	19050	19050	19060	19050	35
323	20231120	133900	273763720	19050	19060	19060	19050	36
324	20231120	133800	273077910	19060	19090	19090	19060	19
325	20231120	133700	272715240	19090	19100	19100	19090	46
326	20231120	133600	271836950	19100	19090	19100	19090	39
327	20231120	133500	271092340	19090	19090	19090	19090	13
328	20231120	133400	270844170	19090	19090	19090	19090	17
329	20231120	133300	270519640	19090	19090	19090	19090	25
330	20231120	133200	270042390	19090	19070	19090	19070	33
331	20231120	133100	269412620	19070	19050	19070	19050	52
332	20231120	133000	268421460	19060	19070	19070	19050	30
333	20231120	132900	267849630	19070	19070	19070	19070	2
334	20231120	132800	267811490	19060	19090	19090	19060	22
335	20231120	132700	267391570	19090	19090	19090	19090	17
336	20231120	132600	267067040	19090	19090	19090	19090	34
337	20231120	132500	266417980	19100	19080	19100	19080	100
338	20231120	132400	264508150	19090	19090	19090	19090	19
339	20231120	132300	264145440	19090	19060	19090	19060	45
340	20231120	132200	263286650	19070	19060	19070	19060	42
341	20231120	132100	262485890	19050	19060	19060	19050	54
342	20231120	132000	261456770	19050	19050	19050	19050	54
343	20231120	131900	260428070	19060	19060	19060	19060	0
344	20231120	131800	260428070	19060	19050	19060	19050	33
345	20231120	131700	259799340	19050	19050	19050	19050	28
346	20231120	131600	259265940	19060	19050	19060	19050	23
347	20231120	131500	258827580	19060	19060	19060	19060	11
348	20231120	131400	258617920	19070	19070	19070	19070	0
349	20231120	131300	258617920	19070	19080	19080	19070	4
350	20231120	131200	258541620	19080	19080	19080	19080	32
351	20231120	131100	257931060	19080	19080	19080	19080	3
352	20231120	131000	257873820	19090	19080	19090	19080	30
353	20231120	130900	257301370	19080	19080	19080	19080	0
354	20231120	130800	257301370	19080	19080	19080	19080	23
355	20231120	130700	256862530	19080	19080	19080	19080	7
356	20231120	130600	256728970	19090	19090	19090	19090	0
357	20231120	130500	256728970	19090	19090	19090	19090	0
358	20231120	130400	256728970	19090	19090	19090	19090	33
359	20231120	130300	256099000	19080	19080	19080	19080	23
360	20231120	130200	255660160	19090	19090	19090	19090	5
361	20231120	130100	255564710	19090	19100	19100	19090	44
362	20231120	130000	254724340	19100	19110	19110	19100	40
363	20231120	125900	253960170	19100	19100	19100	19100	26
364	20231120	125800	253463570	19100	19100	19100	19100	24
365	20231120	125700	253005170	19100	19100	19100	19100	14
366	20231120	125600	252737770	19100	19110	19110	19100	3
367	20231120	125500	252680450	19100	19110	19110	19100	25
368	20231120	125400	252202930	19110	19110	19110	19110	0
369	20231120	125300	252202930	19110	19100	19110	19100	24
370	20231120	125200	251744520	19110	19100	19110	19100	3
371	20231120	125100	251687200	19100	19090	19100	19090	47
372	20231120	125000	250789550	19100	19080	19100	19080	565
373	20231120	124900	240002360	19070	19070	19070	19070	4
374	20231120	124800	239926080	19060	19050	19060	19050	31
375	20231120	124700	239335450	19060	19060	19060	19060	14
376	20231120	124600	239068610	19060	19060	19060	19060	0
377	20231120	124500	239068610	19060	19070	19070	19060	41
378	20231120	124400	238286760	19070	19070	19070	19070	14
379	20231120	124300	238019780	19070	19070	19070	19070	23
380	20231120	124200	237581170	19070	19070	19070	19070	4
381	20231120	124100	237504890	19070	19070	19070	19070	16
382	20231120	124000	237199770	19070	19070	19070	19070	80
383	20231120	123900	235674170	19060	19020	19060	19020	122
384	20231120	123800	233350190	19010	19010	19010	19010	37
385	20231120	123700	232646820	19020	19020	19020	19020	1
386	20231120	123600	232627800	19010	19010	19010	19010	0
387	20231120	123500	232627800	19010	19010	19010	19010	24
388	20231120	123400	232171560	19020	19020	19020	19020	43
389	20231120	123300	231353700	19020	19010	19020	19010	34
390	20231120	123200	230707250	19020	19020	19020	19020	3
391	20231120	123100	230650190	19020	19020	19020	19020	0
392	20231120	123000	230650190	19020	18990	19020	18990	6
393	20231120	122900	230536140	18990	18990	18990	18990	10
394	20231120	122800	230346240	18980	18980	18980	18980	37
395	20231120	122700	229643980	18980	18980	18980	18980	29
396	20231120	122600	229093560	18980	18980	18980	18980	1
397	20231120	122500	229074580	18970	18970	18970	18970	0
398	20231120	122400	229074580	18970	18970	18970	18970	17
399	20231120	122300	228752090	18960	18960	18960	18960	27
400	20231120	122200	228240170	18960	18960	18960	18960	71
401	20231120	122100	226894010	18960	18960	18960	18960	2
402	20231120	122000	226856090	18960	18970	18970	18960	13
403	20231120	121900	226609560	18960	18960	18960	18960	0
404	20231120	121800	226609560	18960	18960	18960	18940	39
405	20231120	121700	225870200	18950	18950	18950	18950	54
406	20231120	121600	224846900	18950	18950	18950	18950	1
407	20231120	121500	224827950	18940	18940	18940	18940	37
408	20231120	121400	224127170	18940	18940	18940	18940	0
409	20231120	121300	224127170	18940	18940	18940	18940	0
410	20231120	121200	224127170	18940	18940	18940	18940	23
411	20231120	121100	223691550	18940	18950	18950	18940	73
412	20231120	121000	222308300	18950	18950	18950	18950	17
413	20231120	120900	221986150	18960	18960	18960	18960	0
414	20231120	120800	221986150	18960	18960	18960	18960	0
415	20231120	120700	221986150	18960	18960	18960	18960	1
416	20231120	120600	221967190	18960	18960	18960	18960	0
417	20231120	120500	221967190	18960	18950	18960	18950	93
418	20231120	120400	220204320	18960	18960	18960	18960	4
419	20231120	120300	220128480	18960	18960	18960	18960	4
420	20231120	120200	220052640	18970	18970	18970	18970	4
421	20231120	120100	219976760	18970	18970	18970	18970	0
422	20231120	120000	219976760	18970	18930	18970	18930	1092
423	20231120	115900	199300150	18950	18950	18950	18950	34
424	20231120	115800	198655850	18940	18930	18940	18920	193
425	20231120	115700	195002630	18940	18930	18940	18930	29
426	20231120	115600	194453600	18940	18940	18940	18940	0
427	20231120	115500	194453600	18940	18940	18940	18940	0
428	20231120	115400	194453600	18940	18930	18940	18930	67
429	20231120	115300	193184630	18930	18930	18930	18930	22
430	20231120	115200	192768170	18930	18930	18930	18930	37
431	20231120	115100	192067760	18930	18930	18930	18930	0
432	20231120	115000	192067760	18930	18930	18930	18930	24
433	20231120	114900	191613440	18930	18930	18930	18930	0
434	20231120	114800	191613440	18930	18930	18930	18930	13
435	20231120	114700	191367350	18930	18930	18930	18930	23
436	20231120	114600	190931960	18940	18940	18940	18940	0
437	20231120	114500	190931960	18940	18940	18940	18940	21
438	20231120	114400	190534220	18950	18950	18950	18950	3
439	20231120	114300	190477370	18950	18950	18950	18950	15
440	20231120	114200	190193120	18940	18940	18940	18930	47
441	20231120	114100	189302980	18930	18930	18930	18930	0
442	20231120	114000	189302980	18930	18940	18940	18930	33
443	20231120	113900	188678060	18940	18940	18940	18940	55
444	20231120	113800	187636360	18930	18930	18930	18930	17
445	20231120	113700	187314550	18930	18940	18940	18930	30
446	20231120	113600	186746630	18930	18930	18930	18930	16
447	20231120	113500	186443750	18930	18930	18930	18930	37
448	20231120	113400	185743340	18930	18930	18930	18930	0
449	20231120	113300	185743340	18930	18930	18930	18930	9
450	20231120	113200	185572970	18930	18920	18930	18920	52
451	20231120	113100	184589010	18920	18920	18930	18920	36
452	20231120	113000	183907580	18930	18940	18940	18920	84
453	20231120	112900	182317470	18950	18950	18950	18930	33
454	20231120	112800	181692460	18930	18930	18930	18930	1
455	20231120	112700	181673530	18930	18940	18940	18930	27
456	20231120	112600	181162160	18950	18930	18950	18930	7
457	20231120	112500	181029550	18930	18930	18940	18930	69
458	20231120	112400	179722810	18940	18940	18940	18940	1
459	20231120	112300	179703870	18950	18930	18950	18930	235
460	20231120	112200	175252770	18930	18940	18940	18930	41
461	20231120	112100	174476620	18940	18940	18940	18940	1
462	20231120	112000	174457680	18930	18930	18930	18930	0
463	20231120	111900	174457680	18930	18930	18940	18930	39
464	20231120	111800	173719390	18940	18940	18940	18940	26
465	20231120	111700	173226950	18930	18930	18930	18930	25
466	20231120	111600	172753700	18930	18930	18930	18930	1
467	20231120	111500	172734770	18930	18940	18940	18930	53
468	20231120	111400	171731090	18940	18940	18940	18940	25
469	20231120	111300	171257590	18940	18940	18940	18940	2
470	20231120	111200	171219710	18940	18960	18960	18940	66
471	20231120	111100	169968830	18940	18940	18940	18940	0
472	20231120	111000	169968830	18940	18990	18990	18940	252
473	20231120	110900	165191270	18990	18990	18990	18990	107
474	20231120	110800	163159340	19000	19000	19000	19000	0
475	20231120	110700	163159340	19000	19000	19000	19000	42
476	20231120	110600	162361340	19020	19020	19020	19020	0
477	20231120	110500	162361340	19020	19030	19030	19010	232
478	20231120	110400	157948670	19070	19000	19070	19000	381
479	20231120	110300	150702130	18990	18990	18990	18990	0
480	20231120	110200	150702130	18990	19000	19000	18990	38
481	20231120	110100	149980500	18990	18990	18990	18990	0
482	20231120	110000	149980500	18990	18990	18990	18990	0
483	20231120	105900	149980500	18990	18990	18990	18990	65
484	20231120	105800	148746150	19000	19000	19000	19000	0
485	20231120	105700	148746150	19000	19000	19000	19000	0
486	20231120	105600	148746150	19000	19000	19000	19000	7
487	20231120	105500	148613150	18990	18980	18990	18980	40
488	20231120	105400	147853560	18990	18990	18990	18990	3
489	20231120	105300	147796590	18990	18990	18990	18990	21
490	20231120	105200	147397800	18990	18950	18990	18940	93
491	20231120	105100	145634800	18950	18950	18950	18950	2
492	20231120	105000	145596900	18940	18940	18940	18940	64
493	20231120	104900	144384740	18950	18950	18950	18950	0
494	20231120	104800	144384740	18950	18950	18950	18950	2
495	20231120	104700	144346840	18960	18960	18960	18960	0
496	20231120	104600	144346840	18960	18960	18960	18960	2
497	20231120	104500	144308920	18960	18940	18960	18940	137
498	20231120	104400	141712000	18940	18940	18940	18940	48
499	20231120	104300	140802880	18950	18940	18950	18940	4
500	20231120	104200	140727100	18950	18950	18950	18940	62
501	20231120	104100	139552420	18960	18960	18960	18960	0
502	20231120	104000	139552420	18960	18960	18960	18960	0
503	20231120	103900	139552420	18960	18950	18960	18950	74
504	20231120	103800	138150100	18950	18960	18960	18950	35
505	20231120	103700	137486520	18950	18950	18950	18950	23
506	20231120	103600	137050670	18960	18960	18960	18960	9
507	20231120	103500	136880030	18960	18960	18960	18960	2
508	20231120	103400	136842110	18980	18970	18980	18960	39
509	20231120	103300	136102320	18980	18980	18980	18980	38
510	20231120	103200	135381080	18980	18980	18980	18970	159
511	20231120	103100	132364640	18980	18980	18980	18980	1
512	20231120	103000	132345660	18980	18980	18980	18980	2
513	20231120	102900	132307700	18980	18980	18980	18980	213
514	20231120	102800	128264960	18990	18990	18990	18990	2
515	20231120	102700	128226980	18990	18990	18990	18990	52
516	20231120	102600	127239500	18980	18980	18980	18980	23
517	20231120	102500	126802960	18990	18990	18990	18990	0
518	20231120	102400	126802960	18990	19000	19000	18980	66
519	20231120	102300	125549690	19000	19000	19000	19000	0
520	20231120	102200	125549690	19000	19010	19010	19000	541
521	20231120	102100	115270570	19010	19010	19010	19010	25
522	20231120	102000	114795320	19010	19040	19040	19010	246
523	20231120	101900	110113560	19050	19050	19060	19050	50
524	20231120	101800	109161040	19040	19030	19040	19030	21
525	20231120	101700	108761220	19040	19040	19040	19040	39
526	20231120	101600	108018660	19040	19050	19050	19040	29
527	20231120	101500	107466450	19040	19040	19040	19040	29
528	20231120	101400	106914290	19030	19030	19030	19030	2
529	20231120	101300	106876230	19030	19040	19040	19030	123
530	20231120	101200	104534320	19030	19040	19040	19030	2
531	20231120	101100	104496250	19030	19040	19040	19030	4
532	20231120	101000	104420110	19040	19050	19050	19040	10
533	20231120	100900	104229620	19050	19060	19060	19050	26
534	20231120	100800	103734310	19060	19050	19060	19050	4
535	20231120	100700	103658090	19050	19050	19050	19050	21
536	20231120	100600	103258040	19050	19060	19060	19050	43
537	20231120	100500	102438840	19050	19050	19050	19050	0
538	20231120	100400	102438840	19050	19050	19050	19050	1
539	20231120	100300	102419790	19050	19050	19050	19050	16
540	20231120	100200	102114990	19050	19030	19050	19030	28
541	20231120	100100	101582130	19020	19020	19020	19020	27
542	20231120	100000	101068590	19030	19030	19030	19020	17
543	20231120	095900	100745230	19020	19060	19060	19020	52
544	20231120	095800	99754150	19060	19060	19060	19060	2
545	20231120	095700	99716030	19060	19050	19060	19050	27
546	20231120	095600	99201590	19050	19040	19060	19040	35
547	20231120	095500	98534630	19040	19030	19040	19020	74
548	20231120	095400	97126130	19030	19040	19040	19030	4
549	20231120	095300	97049980	19050	19050	19060	19050	34
550	20231120	095200	96402070	19060	19060	19060	19060	18
551	20231120	095100	96058990	19070	19080	19100	19070	75
552	20231120	095000	94628600	19080	19090	19100	19080	145
553	20231120	094900	91860940	19100	19090	19100	19090	124
554	20231120	094800	89493730	19080	19080	19080	19080	3
555	20231120	094700	89436490	19090	19080	19090	19080	61
556	20231120	094600	88272600	19070	19070	19070	19070	23
557	20231120	094500	87833990	19070	19070	19070	19070	3
558	20231120	094400	87776780	19070	19070	19070	19070	2
559	20231120	094300	87738640	19080	19080	19080	19080	82
560	20231120	094200	86174080	19080	19070	19080	19070	4
561	20231120	094100	86097790	19070	19090	19090	19070	197
562	20231120	094000	82337970	19090	19090	19090	19090	69
563	20231120	093900	81020760	19080	19080	19080	19080	26
564	20231120	093800	80524680	19080	19070	19080	19070	57
565	20231120	093700	79437260	19040	19060	19060	19040	21
566	20231120	093600	79037400	19070	19070	19070	19070	130
567	20231120	093500	76558300	19070	19070	19070	19070	41
568	20231120	093400	75776430	19050	19050	19050	19050	14
569	20231120	093300	75509730	19090	19050	19100	19050	65
570	20231120	093200	74270140	19050	19070	19070	19050	6
571	20231120	093100	74155780	19080	19080	19080	19080	0
572	20231120	093000	74155780	19080	19080	19080	19080	77
573	20231120	092900	72686620	19090	19070	19090	19070	512
574	20231120	092800	62919390	19070	19030	19070	19030	60
575	20231120	092700	61775720	19070	19030	19070	19030	255
576	20231120	092600	56922910	19060	19060	19060	19060	45
577	20231120	092500	56065210	19060	19060	19060	19050	139
578	20231120	092400	53416500	19060	19010	19070	19010	358
579	20231120	092300	46598200	19010	19010	19010	19010	0
580	20231120	092200	46598200	19010	19010	19010	19010	3
581	20231120	092100	46541170	19010	19010	19010	19010	0
582	20231120	092000	46541170	19010	19000	19010	19000	28
583	20231120	091900	46008900	18990	18990	18990	18990	0
584	20231120	091800	46008900	18990	18990	18990	18990	45
585	20231120	091700	45154350	18990	18990	18990	18990	33
586	20231120	091600	44527680	18990	19000	19000	18990	5
587	20231120	091500	44432690	19000	18980	19000	18980	63
588	20231120	091400	43235790	19000	19000	19000	19000	1
589	20231120	091300	43216790	18980	19020	19030	18980	114
590	20231120	091200	41050380	19020	19040	19040	19020	31
591	20231120	091100	40460540	19070	19070	19070	19070	21
592	20231120	091000	40060070	19070	19040	19070	19040	94
593	20231120	090900	38268650	19030	19020	19030	19020	14
594	20231120	090800	38002320	19010	19000	19010	19000	28
595	20231120	090700	37470130	19000	18960	19000	18960	198
596	20231120	090600	33710720	18950	18930	18950	18930	367
597	20231120	090500	26760270	18930	18910	18930	18910	246
598	20231120	090400	22107250	18900	18880	18900	18880	331
599	20231120	090300	15854800	18850	18850	18850	18850	0
600	20231120	090200	15854800	18850	18850	18850	18840	214
601	20231120	090100	11822040	18850	18870	18880	18850	153
602	20231120	090000	8935330	18860	18920	18920	18860	473