KissMeData/020000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190000	559572600	19100	19100	19100	19100	1252
3	20231121	185900	559572600	19100	19100	19100	19100	0
4	20231121	185800	559572600	19100	19100	19100	19100	0
5	20231121	185700	559572600	19100	19100	19100	19100	0
6	20231121	185600	559572600	19100	19100	19100	19100	0
7	20231121	185500	559572600	19100	19100	19100	19100	0
8	20231121	185400	559572600	19100	19100	19100	19100	0
9	20231121	185300	559572600	19100	19100	19100	19100	0
10	20231121	185200	559572600	19100	19100	19100	19100	0
11	20231121	185100	559572600	19100	19100	19100	19100	0
12	20231121	185000	559572600	19100	19100	19100	19100	0
13	20231121	184900	559572600	19100	19100	19100	19100	0
14	20231121	184800	559572600	19100	19100	19100	19100	0
15	20231121	184700	559572600	19100	19100	19100	19100	0
16	20231121	184600	559572600	19100	19100	19100	19100	0
17	20231121	184500	559572600	19100	19100	19100	19100	0
18	20231121	184400	559572600	19100	19100	19100	19100	0
19	20231121	184300	559572600	19100	19100	19100	19100	0
20	20231121	184200	559572600	19100	19100	19100	19100	0
21	20231121	184100	559572600	19100	19100	19100	19100	0
22	20231121	184000	559572600	19100	19100	19100	19100	0
23	20231121	183900	559572600	19100	19100	19100	19100	0
24	20231121	183800	559572600	19100	19100	19100	19100	0
25	20231121	183700	559572600	19100	19100	19100	19100	0
26	20231121	183600	559572600	19100	19100	19100	19100	0
27	20231121	183500	559572600	19100	19100	19100	19100	0
28	20231121	183400	559572600	19100	19100	19100	19100	0
29	20231121	183300	559572600	19100	19100	19100	19100	0
30	20231121	183200	559572600	19100	19100	19100	19100	0
31	20231121	183100	559572600	19100	19100	19100	19100	0
32	20231121	183000	559572600	19100	19100	19100	19100	1252
33	20231121	182900	559572600	19100	19100	19100	19100	0
34	20231121	182800	559572600	19100	19100	19100	19100	0
35	20231121	182700	559572600	19100	19100	19100	19100	0
36	20231121	182600	559572600	19100	19100	19100	19100	0
37	20231121	182500	559572600	19100	19100	19100	19100	0
38	20231121	182400	559572600	19100	19100	19100	19100	0
39	20231121	182300	559572600	19100	19100	19100	19100	0
40	20231121	182200	559572600	19100	19100	19100	19100	0
41	20231121	182100	559572600	19100	19100	19100	19100	0
42	20231121	182000	559572600	19100	19100	19100	19100	0
43	20231121	181900	559572600	19100	19100	19100	19100	0
44	20231121	181800	559572600	19100	19100	19100	19100	0
45	20231121	181700	559572600	19100	19100	19100	19100	0
46	20231121	181600	559572600	19100	19100	19100	19100	0
47	20231121	181500	559572600	19100	19100	19100	19100	0
48	20231121	181400	559572600	19100	19100	19100	19100	0
49	20231121	181300	559572600	19100	19100	19100	19100	0
50	20231121	181200	559572600	19100	19100	19100	19100	0
51	20231121	181100	559572600	19100	19100	19100	19100	0
52	20231121	181000	559572600	19100	19100	19100	19100	0
53	20231121	180900	559572600	19100	19100	19100	19100	0
54	20231121	180800	559572600	19100	19100	19100	19100	0
55	20231121	180700	559572600	19100	19100	19100	19100	0
56	20231121	180600	559572600	19100	19100	19100	19100	0
57	20231121	180500	559572600	19100	19100	19100	19100	0
58	20231121	180400	559572600	19100	19100	19100	19100	0
59	20231121	180300	559572600	19100	19100	19100	19100	0
60	20231121	180200	559572600	19100	19100	19100	19100	0
61	20231121	180100	559572600	19100	19100	19100	19100	0
62	20231121	180000	559572600	19100	19100	19100	19100	1252
63	20231121	175900	559572600	19100	19100	19100	19100	0
64	20231121	175800	559572600	19100	19100	19100	19100	0
65	20231121	175700	559572600	19100	19100	19100	19100	0
66	20231121	175600	559572600	19100	19100	19100	19100	0
67	20231121	175500	559572600	19100	19100	19100	19100	0
68	20231121	175400	559572600	19100	19100	19100	19100	0
69	20231121	175300	559572600	19100	19100	19100	19100	0
70	20231121	175200	559572600	19100	19100	19100	19100	0
71	20231121	175100	559572600	19100	19100	19100	19100	0
72	20231121	175000	559572600	19100	19100	19100	19100	0
73	20231121	174900	559572600	19100	19100	19100	19100	0
74	20231121	174800	559572600	19100	19100	19100	19100	0
75	20231121	174700	559572600	19100	19100	19100	19100	0
76	20231121	174600	559572600	19100	19100	19100	19100	0
77	20231121	174500	559572600	19100	19100	19100	19100	0
78	20231121	174400	559572600	19100	19100	19100	19100	0
79	20231121	174300	559572600	19100	19100	19100	19100	0
80	20231121	174200	559572600	19100	19100	19100	19100	0
81	20231121	174100	559572600	19100	19100	19100	19100	0
82	20231121	174000	559572600	19100	19100	19100	19100	0
83	20231121	173900	559572600	19100	19100	19100	19100	0
84	20231121	173800	559572600	19100	19100	19100	19100	0
85	20231121	173700	559572600	19100	19100	19100	19100	0
86	20231121	173600	559572600	19100	19100	19100	19100	0
87	20231121	173500	559572600	19100	19100	19100	19100	0
88	20231121	173400	559572600	19100	19100	19100	19100	0
89	20231121	173300	559572600	19100	19100	19100	19100	0
90	20231121	173200	559572600	19100	19100	19100	19100	0
91	20231121	173100	559572600	19100	19100	19100	19100	0
92	20231121	173000	559572600	19100	19100	19100	19100	1252
93	20231121	172900	559572600	19100	19100	19100	19100	0
94	20231121	172800	559572600	19100	19100	19100	19100	0
95	20231121	172700	559572600	19100	19100	19100	19100	0
96	20231121	172600	559572600	19100	19100	19100	19100	0
97	20231121	172500	559572600	19100	19100	19100	19100	0
98	20231121	172400	559572600	19100	19100	19100	19100	0
99	20231121	172300	559572600	19100	19100	19100	19100	0
100	20231121	172200	559572600	19100	19100	19100	19100	0
101	20231121	172100	559572600	19100	19100	19100	19100	0
102	20231121	172000	559572600	19100	19100	19100	19100	0
103	20231121	171900	559572600	19100	19100	19100	19100	0
104	20231121	171800	559572600	19100	19100	19100	19100	0
105	20231121	171700	559572600	19100	19100	19100	19100	0
106	20231121	171600	559572600	19100	19100	19100	19100	0
107	20231121	171500	559572600	19100	19100	19100	19100	0
108	20231121	171400	559572600	19100	19100	19100	19100	0
109	20231121	171300	559572600	19100	19100	19100	19100	0
110	20231121	171200	559572600	19100	19100	19100	19100	0
111	20231121	171100	559572600	19100	19100	19100	19100	0
112	20231121	171000	559572600	19100	19100	19100	19100	0
113	20231121	170900	559572600	19100	19100	19100	19100	0
114	20231121	170800	559572600	19100	19100	19100	19100	0
115	20231121	170700	559572600	19100	19100	19100	19100	0
116	20231121	170600	559572600	19100	19100	19100	19100	0
117	20231121	170500	559572600	19100	19100	19100	19100	0
118	20231121	170400	559572600	19100	19100	19100	19100	0
119	20231121	170300	559572600	19100	19100	19100	19100	0
120	20231121	170200	559572600	19100	19100	19100	19100	0
121	20231121	170100	559572600	19100	19100	19100	19100	0
122	20231121	170000	559572600	19100	19100	19100	19100	1252
123	20231121	165900	559572600	19100	19100	19100	19100	0
124	20231121	165800	559572600	19100	19100	19100	19100	0
125	20231121	165700	559572600	19100	19100	19100	19100	0
126	20231121	165600	559572600	19100	19100	19100	19100	0
127	20231121	165500	559572600	19100	19100	19100	19100	0
128	20231121	165400	559572600	19100	19100	19100	19100	0
129	20231121	165300	559572600	19100	19100	19100	19100	0
130	20231121	165200	559572600	19100	19100	19100	19100	0
131	20231121	165100	559572600	19100	19100	19100	19100	0
132	20231121	165000	559572600	19100	19100	19100	19100	0
133	20231121	164900	559572600	19100	19100	19100	19100	0
134	20231121	164800	559572600	19100	19100	19100	19100	0
135	20231121	164700	559572600	19100	19100	19100	19100	0
136	20231121	164600	559572600	19100	19100	19100	19100	0
137	20231121	164500	559572600	19100	19100	19100	19100	0
138	20231121	164400	559572600	19100	19100	19100	19100	0
139	20231121	164300	559572600	19100	19100	19100	19100	0
140	20231121	164200	559572600	19100	19100	19100	19100	0
141	20231121	164100	559572600	19100	19100	19100	19100	0
142	20231121	164000	559572600	19100	19100	19100	19100	0
143	20231121	163900	559572600	19100	19100	19100	19100	0
144	20231121	163800	559572600	19100	19100	19100	19100	0
145	20231121	163700	559572600	19100	19100	19100	19100	0
146	20231121	163600	559572600	19100	19100	19100	19100	0
147	20231121	163500	559572600	19100	19100	19100	19100	0
148	20231121	163400	559572600	19100	19100	19100	19100	0
149	20231121	163300	559572600	19100	19100	19100	19100	0
150	20231121	163200	559572600	19100	19100	19100	19100	0
151	20231121	163100	559572600	19100	19100	19100	19100	0
152	20231121	163000	559572600	19100	19100	19100	19100	1252
153	20231121	162900	559572600	19100	19100	19100	19100	0
154	20231121	162800	559572600	19100	19100	19100	19100	0
155	20231121	162700	559572600	19100	19100	19100	19100	0
156	20231121	162600	559572600	19100	19100	19100	19100	0
157	20231121	162500	559572600	19100	19100	19100	19100	0
158	20231121	162400	559572600	19100	19100	19100	19100	0
159	20231121	162300	559572600	19100	19100	19100	19100	0
160	20231121	162200	559572600	19100	19100	19100	19100	0
161	20231121	162100	559572600	19100	19100	19100	19100	0
162	20231121	162000	559572600	19100	19100	19100	19100	0
163	20231121	161900	559572600	19100	19100	19100	19100	0
164	20231121	161800	559572600	19100	19100	19100	19100	0
165	20231121	161700	559572600	19100	19100	19100	19100	0
166	20231121	161600	559572600	19100	19100	19100	19100	0
167	20231121	161500	559572600	19100	19100	19100	19100	0
168	20231121	161400	559572600	19100	19100	19100	19100	0
169	20231121	161300	559572600	19100	19100	19100	19100	0
170	20231121	161200	559572600	19100	19100	19100	19100	0
171	20231121	161100	559572600	19100	19100	19100	19100	0
172	20231121	161000	559572600	19100	19100	19100	19100	0
173	20231121	160900	559572600	19100	19100	19100	19100	0
174	20231121	160800	559572600	19100	19100	19100	19100	0
175	20231121	160700	559572600	19100	19100	19100	19100	0
176	20231121	160600	559572600	19100	19100	19100	19100	0
177	20231121	160500	559572600	19100	19100	19100	19100	0
178	20231121	160400	559572600	19100	19100	19100	19100	0
179	20231121	160300	559572600	19100	19100	19100	19100	0
180	20231121	160200	559572600	19100	19100	19100	19100	0
181	20231121	160100	559572600	19100	19100	19100	19100	0
182	20231121	160000	559572600	19100	19100	19100	19100	1252
183	20231121	155900	559572600	19100	19100	19100	19100	0
184	20231121	155800	559572600	19100	19100	19100	19100	0
185	20231121	155700	559572600	19100	19100	19100	19100	0
186	20231121	155600	559572600	19100	19100	19100	19100	0
187	20231121	155500	559572600	19100	19100	19100	19100	0
188	20231121	155400	559572600	19100	19100	19100	19100	0
189	20231121	155300	559572600	19100	19100	19100	19100	0
190	20231121	155200	559572600	19100	19100	19100	19100	0
191	20231121	155100	559572600	19100	19100	19100	19100	0
192	20231121	155000	559572600	19100	19100	19100	19100	0
193	20231121	154900	559572600	19100	19100	19100	19100	0
194	20231121	154800	559572600	19100	19100	19100	19100	0
195	20231121	154700	559572600	19100	19100	19100	19100	0
196	20231121	154600	559572600	19100	19100	19100	19100	0
197	20231121	154500	559572600	19100	19100	19100	19100	0
198	20231121	154400	559572600	19100	19100	19100	19100	0
199	20231121	154300	559572600	19100	19100	19100	19100	0
200	20231121	154200	559572600	19100	19100	19100	19100	0
201	20231121	154100	559572600	19100	19100	19100	19100	0
202	20231121	154000	559572600	19100	19100	19100	19100	0
203	20231121	153900	559572600	19100	19100	19100	19100	0
204	20231121	153800	559572600	19100	19100	19100	19100	0
205	20231121	153700	559572600	19100	19100	19100	19100	0
206	20231121	153600	559572600	19100	19100	19100	19100	0
207	20231121	153500	559572600	19100	19100	19100	19100	0
208	20231121	153400	559572600	19100	19100	19100	19100	0
209	20231121	153300	559572600	19100	19100	19100	19100	0
210	20231121	153200	559572600	19100	19100	19100	19100	0
211	20231121	153100	559572600	19100	19100	19100	19100	0
212	20231121	153000	559572600	19100	19100	19100	19100	2504
213	20231121	152900	535659400	19100	19100	19100	19100	0
214	20231121	152800	535659400	19100	19100	19100	19100	0
215	20231121	152700	535659400	19100	19100	19100	19100	0
216	20231121	152600	535659400	19100	19100	19100	19100	0
217	20231121	152500	535659400	19100	19100	19100	19100	0
218	20231121	152400	535659400	19100	19100	19100	19100	0
219	20231121	152300	535659400	19100	19100	19100	19100	0
220	20231121	152200	535659400	19100	19100	19100	19100	0
221	20231121	152100	535659400	19100	19100	19100	19100	0
222	20231121	152000	535659400	19100	19100	19100	19100	0
223	20231121	151900	535659400	19100	19130	19130	19100	129
224	20231121	151800	533195290	19120	19130	19130	19100	83
225	20231121	151700	531609020	19120	19130	19130	19110	76
226	20231121	151600	530156250	19130	19120	19130	19120	128
227	20231121	151500	527708180	19110	19130	19130	19110	68
228	20231121	151400	526408680	19100	19120	19130	19100	140
229	20231121	151300	523732160	19130	19130	19140	19130	59
230	20231121	151200	522603480	19130	19130	19130	19120	142
231	20231121	151100	519888340	19130	19120	19130	19120	96
232	20231121	151000	518052780	19130	19120	19130	19100	151
233	20231121	150900	515166180	19120	19130	19130	19120	5
234	20231121	150800	515070560	19130	19110	19130	19110	233
235	20231121	150700	510616760	19110	19120	19120	19110	16
236	20231121	150600	510310970	19120	19140	19140	19120	23
237	20231121	150500	509870970	19140	19130	19140	19120	196
238	20231121	150400	506122210	19150	19150	19150	19150	0
239	20231121	150300	506122210	19150	19160	19160	19100	49
240	20231121	150200	505184000	19160	19150	19160	19120	53
241	20231121	150100	504169020	19160	19140	19160	19130	61
242	20231121	150000	503001610	19130	19100	19130	19100	13
243	20231121	145900	502753130	19100	19100	19130	19100	63
244	20231121	145800	501549140	19100	19120	19120	19100	76
245	20231121	145700	500096670	19100	19100	19100	19100	17
246	20231121	145600	499771970	19120	19100	19120	19100	65
247	20231121	145500	498529910	19120	19100	19120	19100	33
248	20231121	145400	497899090	19100	19120	19120	19100	347
249	20231121	145300	491266240	19130	19120	19130	19120	7
250	20231121	145200	491132390	19120	19130	19130	19120	30
251	20231121	145100	490558780	19120	19120	19120	19120	15
252	20231121	145000	490271980	19120	19120	19130	19120	32
253	20231121	144900	489659930	19130	19120	19130	19120	49
254	20231121	144800	488722680	19120	19120	19130	19120	45
255	20231121	144700	487862140	19130	19120	19130	19120	66
256	20231121	144600	486599930	19120	19120	19120	19120	11
257	20231121	144500	486389610	19120	19120	19120	19120	6
258	20231121	144400	486274890	19120	19120	19140	19120	317
259	20231121	144300	480210650	19120	19110	19130	19100	153
260	20231121	144200	477285560	19100	19110	19110	19100	58
261	20231121	144100	476177220	19110	19110	19110	19110	1
262	20231121	144000	476158110	19110	19110	19110	19110	45
263	20231121	143900	475298160	19110	19130	19130	19110	121
264	20231121	143800	472983850	19120	19130	19130	19110	445
265	20231121	143700	464473100	19130	19140	19140	19130	53
266	20231121	143600	463458780	19130	19130	19130	19130	4
267	20231121	143500	463382260	19130	19130	19140	19130	224
268	20231121	143400	459095550	19130	19130	19130	19130	2
269	20231121	143300	459057290	19130	19140	19140	19130	67
270	20231121	143200	457775380	19140	19140	19140	19140	26
271	20231121	143100	457277740	19140	19140	19140	19140	37
272	20231121	143000	456569560	19150	19140	19150	19140	44
273	20231121	142900	455727100	19140	19150	19150	19140	25
274	20231121	142800	455248450	19150	19130	19150	19130	67
275	20231121	142700	453965800	19140	19130	19140	19130	213
276	20231121	142600	449889160	19130	19130	19130	19130	33
277	20231121	142500	449257870	19130	19130	19130	19130	7
278	20231121	142400	449123960	19130	19130	19130	19130	50
279	20231121	142300	448167460	19130	19130	19140	19130	67
280	20231121	142200	446885200	19140	19140	19140	19130	57
281	20231121	142100	445794350	19130	19130	19130	19130	17
282	20231121	142000	445469140	19130	19140	19140	19130	17
283	20231121	141900	445143780	19140	19140	19140	19130	90
284	20231121	141800	443421270	19140	19140	19140	19140	18
285	20231121	141700	443076750	19140	19140	19140	19140	35
286	20231121	141600	442406850	19140	19140	19140	19140	10
287	20231121	141500	442215450	19140	19150	19150	19140	41
288	20231121	141400	441430460	19150	19150	19150	19150	5
289	20231121	141300	441334710	19150	19140	19150	19140	68
290	20231121	141200	440032970	19140	19150	19150	19140	30
291	20231121	141100	439458560	19140	19150	19150	19140	25
292	20231121	141000	438979850	19140	19150	19150	19140	41
293	20231121	140900	438194860	19150	19150	19150	19150	6
294	20231121	140800	438079960	19150	19150	19150	19130	96
295	20231121	140700	436242080	19130	19150	19150	19130	47
296	20231121	140600	435342270	19150	19140	19150	19130	67
297	20231121	140500	434059780	19130	19140	19140	19130	30
298	20231121	140400	433485620	19130	19130	19140	19130	42
299	20231121	140300	432682110	19140	19140	19140	19130	55
300	20231121	140200	431629790	19130	19130	19140	19130	17
301	20231121	140100	431304470	19130	19130	19130	19130	27
302	20231121	140000	430787960	19130	19130	19140	19130	72
303	20231121	135900	429410550	19130	19130	19150	19130	51
304	20231121	135800	428434390	19130	19130	19140	19130	12
305	20231121	135700	428204760	19130	19120	19140	19120	116
306	20231121	135600	425984880	19200	19120	19200	19110	208
307	20231121	135500	421996720	19120	19120	19120	19110	66
308	20231121	135400	420734850	19120	19160	19160	19120	209
309	20231121	135300	416732210	19160	19160	19160	19160	16
310	20231121	135200	416425650	19160	19170	19170	19160	278
311	20231121	135100	411097030	19170	19180	19200	19170	222
312	20231121	135000	406836070	19160	19160	19170	19160	101
313	20231121	134900	404900550	19160	19190	19200	19160	180
314	20231121	134800	401446930	19190	19200	19200	19190	90
315	20231121	134700	399719000	19200	19200	19200	19200	87
316	20231121	134600	398048600	19200	19190	19200	19160	56
317	20231121	134500	396974180	19190	19150	19190	19150	123
318	20231121	134400	394616670	19170	19160	19170	19140	31
319	20231121	134300	394022710	19140	19140	19160	19140	34
320	20231121	134200	393371630	19140	19130	19200	19120	1121
321	20231121	134100	371865200	19130	19120	19130	19120	19
322	20231121	134000	371501770	19120	19130	19130	19110	112
323	20231121	133900	369360670	19110	19120	19150	19110	120
324	20231121	133800	367063680	19120	19120	19120	19120	40
325	20231121	133700	366298880	19120	19110	19120	19100	212
326	20231121	133600	362247660	19110	19110	19110	19110	81
327	20231121	133500	360699750	19120	19110	19120	19110	74
328	20231121	133400	359285550	19110	19120	19130	19110	40
329	20231121	133300	358520810	19120	19120	19130	19110	37
330	20231121	133200	357813380	19130	19140	19140	19120	70
331	20231121	133100	356474890	19120	19130	19140	19120	48
332	20231121	133000	355556690	19130	19130	19140	19120	81
333	20231121	132900	354007210	19130	19130	19140	19130	48
334	20231121	132800	353088730	19130	19150	19150	19130	119
335	20231121	132700	350810170	19130	19130	19150	19130	117
336	20231121	132600	348571570	19150	19140	19150	19120	66
337	20231121	132500	347308090	19120	19120	19140	19120	75
338	20231121	132400	345873750	19140	19120	19140	19110	96
339	20231121	132300	344037930	19120	19130	19130	19110	29
340	20231121	132200	343483260	19110	19110	19120	19110	107
341	20231121	132100	341438090	19100	19100	19100	19100	13
342	20231121	132000	341189790	19100	19110	19130	19100	86
343	20231121	131900	339546000	19110	19110	19110	19110	5
344	20231121	131800	339450450	19110	19120	19150	19110	182
345	20231121	131700	335968310	19120	19120	19130	19120	159
346	20231121	131600	332927380	19120	19120	19130	19120	18
347	20231121	131500	332583160	19120	19140	19140	19120	133
348	20231121	131400	330038330	19120	19130	19130	19120	4
349	20231121	131300	329961840	19120	19150	19150	19120	78
350	20231121	131200	328469640	19150	19150	19150	19150	6
351	20231121	131100	328354740	19150	19140	19160	19140	99
352	20231121	131000	326458870	19140	19120	19140	19120	172
353	20231121	130900	323168280	19120	19120	19120	19120	10
354	20231121	130800	322977080	19120	19140	19140	19120	64
355	20231121	130700	321752850	19140	19140	19140	19140	18
356	20231121	130600	321408330	19140	19130	19140	19120	94
357	20231121	130500	319609840	19140	19160	19160	19120	77
358	20231121	130400	318137210	19160	19130	19160	19130	211
359	20231121	130300	314096080	19120	19100	19120	19080	211
360	20231121	130200	310065460	19100	19100	19110	19090	72
361	20231121	130100	308690380	19090	19080	19100	19080	46
362	20231121	130000	307812140	19080	19100	19100	19080	167
363	20231121	125900	304623230	19080	19080	19090	19070	52
364	20231121	125800	303631030	19080	19090	19090	19080	62
365	20231121	125700	302447590	19090	19090	19100	19090	169
366	20231121	125600	299220900	19090	19080	19090	19080	17
367	20231121	125500	298896420	19080	19080	19090	19080	88
368	20231121	125400	297217340	19080	19090	19090	19080	41
369	20231121	125300	296434680	19080	19100	19100	19080	161
370	20231121	125200	293360360	19080	19090	19090	19080	37
371	20231121	125100	292654080	19080	19090	19090	19080	25
372	20231121	125000	292177040	19080	19090	19090	19080	118
373	20231121	124900	289924600	19090	19080	19090	19080	5
374	20231121	124800	289829190	19080	19090	19100	19080	178
375	20231121	124700	286432170	19090	19090	19090	19090	32
376	20231121	124600	285821290	19090	19090	19100	19090	21
377	20231121	124500	285420360	19090	19090	19090	19090	93
378	20231121	124400	283644990	19090	19060	19090	19060	37
379	20231121	124300	282938960	19070	19070	19070	19050	162
380	20231121	124200	279850880	19070	19070	19070	19070	3
381	20231121	124100	279793670	19060	19060	19080	19060	46
382	20231121	124000	278916740	19060	19070	19080	19060	106
383	20231121	123900	276895940	19060	19080	19080	19060	26
384	20231121	123800	276399960	19060	19080	19080	19060	107
385	20231121	123700	274359030	19080	19060	19080	19060	15
386	20231121	123600	274072930	19060	19050	19080	19050	30
387	20231121	123500	273500700	19060	19090	19090	19060	71
388	20231121	123400	272146900	19090	19080	19100	19080	179
389	20231121	123300	268730960	19060	19060	19080	19060	194
390	20231121	123200	265031310	19080	19060	19080	19060	124
391	20231121	123100	262666520	19060	19060	19060	19060	115
392	20231121	123000	260474620	19060	19070	19070	19060	8
393	20231121	122900	260322080	19070	19070	19070	19070	63
394	20231121	122800	259120670	19070	19080	19080	19070	72
395	20231121	122700	257747500	19080	19090	19090	19080	125
396	20231121	122600	255361500	19080	19090	19090	19080	65
397	20231121	122500	254120750	19090	19080	19130	19080	39
398	20231121	122400	253375820	19090	19090	19090	19090	249
399	20231121	122300	248622410	19090	19130	19140	19090	146
400	20231121	122200	245830740	19130	19100	19140	19100	64
401	20231121	122100	244607370	19110	19090	19110	19080	83
402	20231121	122000	243023320	19090	19100	19100	19090	42
403	20231121	121900	242221280	19100	19070	19100	19070	13
404	20231121	121800	241973010	19070	19100	19100	19070	110
405	20231121	121700	239872970	19090	19090	19090	19090	40
406	20231121	121600	239109370	19070	19100	19100	19070	63
407	20231121	121500	237906840	19090	19110	19110	19090	62
408	20231121	121400	236722720	19100	19090	19100	19090	38
409	20231121	121300	235997050	19090	19100	19100	19070	124
410	20231121	121200	233630050	19100	19100	19100	19090	86
411	20231121	121100	231987500	19090	19080	19090	19080	100
412	20231121	121000	230079460	19090	19100	19100	19080	15
413	20231121	120900	229793110	19080	19080	19080	19080	0
414	20231121	120800	229793110	19080	19120	19120	19080	73
415	20231121	120700	228400090	19130	19090	19130	19080	114
416	20231121	120600	226222450	19080	19080	19080	19070	111
417	20231121	120500	224105230	19070	19080	19080	19070	6
418	20231121	120400	223990780	19090	19080	19090	19080	43
419	20231121	120300	223169970	19080	19090	19100	19080	139
420	20231121	120200	220516440	19080	19090	19100	19080	61
421	20231121	120100	219351610	19090	19090	19100	19080	93
422	20231121	120000	217576080	19110	19080	19110	19080	79
423	20231121	115900	216067950	19080	19090	19090	19080	22
424	20231121	115800	215648070	19090	19100	19110	19090	116
425	20231121	115700	213432730	19090	19090	19100	19090	37
426	20231121	115600	212726140	19100	19090	19100	19090	87
427	20231121	115500	211064800	19100	19110	19110	19090	43
428	20231121	115400	210243620	19080	19070	19100	19070	100
429	20231121	115300	208335290	19080	19070	19100	19070	130
430	20231121	115200	205854260	19090	19080	19090	19070	43
431	20231121	115100	205033840	19070	19090	19090	19070	126
432	20231121	115000	202630100	19090	19090	19100	19090	6
433	20231121	114900	202515530	19080	19110	19110	19080	39
434	20231121	114800	201770780	19080	19080	19140	19080	104
435	20231121	114700	199783280	19070	19080	19080	19070	12
436	20231121	114600	199554400	19070	19070	19080	19060	118
437	20231121	114500	197304070	19070	19060	19070	19060	51
438	20231121	114400	196331650	19070	19050	19070	19040	83
439	20231121	114300	194750330	19050	19070	19080	19050	47
440	20231121	114200	193854110	19070	19070	19080	19070	20
441	20231121	114100	193472700	19040	19060	19070	19040	98
442	20231121	114000	191606030	19040	19060	19070	19040	63
443	20231121	113900	190405750	19060	19060	19060	19040	109
444	20231121	113800	188329880	19060	19050	19060	19030	51
445	20231121	113700	187358430	19060	19050	19060	19050	28
446	20231121	113600	186824990	19040	19030	19050	19030	106
447	20231121	113500	184806370	19030	19030	19050	19030	36
448	20231121	113400	184120890	19030	19040	19040	19030	109
449	20231121	113300	182046250	19040	19040	19040	19030	22
450	20231121	113200	181627500	19040	19040	19040	19030	59
451	20231121	113100	180504510	19040	19040	19040	19040	101
452	20231121	113000	178581470	19040	19040	19050	19040	18
453	20231121	112900	178238700	19040	19040	19050	19040	111
454	20231121	112800	176125040	19030	19030	19030	19030	23
455	20231121	112700	175687350	19040	19030	19040	19030	42
456	20231121	112600	174887990	19030	19040	19050	19030	105
457	20231121	112500	172888510	19040	19050	19050	19040	50
458	20231121	112400	171936440	19040	19040	19040	19040	59
459	20231121	112300	170813080	19040	19040	19050	19030	81
460	20231121	112200	169271050	19040	19030	19040	19020	42
461	20231121	112100	168472050	19030	19050	19050	19030	134
462	20231121	112000	165921370	19050	19060	19060	19050	57
463	20231121	111900	164835490	19050	19050	19060	19050	81
464	20231121	111800	163292410	19050	19060	19070	19050	43
465	20231121	111700	162473040	19060	19050	19060	19050	48
466	20231121	111600	161558430	19030	19050	19060	19030	102
467	20231121	111500	159616690	19030	19050	19050	19030	45
468	20231121	111400	158759660	19040	19050	19060	19040	79
469	20231121	111300	157255340	19050	19040	19050	19040	84
470	20231121	111200	155655850	19050	19040	19050	19040	12
471	20231121	111100	155427300	19040	19060	19060	19040	122
472	20231121	111000	153103850	19060	19050	19060	19050	11
473	20231121	110900	152894280	19060	19070	19070	19050	70
474	20231121	110800	151560230	19060	19050	19070	19050	24
475	20231121	110700	151102900	19080	19060	19080	19050	80
476	20231121	110600	149578270	19080	19080	19080	19080	43
477	20231121	110500	148757830	19090	19070	19090	19070	164
478	20231121	110400	145628770	19060	19070	19080	19060	124
479	20231121	110300	143264870	19080	19070	19090	19060	93
480	20231121	110200	141490690	19060	19070	19070	19060	82
481	20231121	110100	139927580	19080	19060	19080	19060	57
482	20231121	110000	138840700	19060	19060	19070	19060	43
483	20231121	105900	138021050	19060	19070	19070	19060	94
484	20231121	105800	136229220	19060	19060	19060	19050	40
485	20231121	105700	135466890	19050	19060	19060	19050	68
486	20231121	105600	134171260	19060	19080	19080	19060	31
487	20231121	105500	133580240	19080	19000	19080	19000	175
488	20231121	105400	130248390	19000	19010	19020	19000	86
489	20231121	105300	128614090	19000	19000	19010	19000	81
490	20231121	105200	127074780	19000	19030	19030	19000	76
491	20231121	105100	125630450	19040	19000	19040	19000	105
492	20231121	105000	123633900	19000	19000	19000	19000	47
493	20231121	104900	122740900	19000	19000	19010	19000	78
494	20231121	104800	121258820	19010	19010	19030	19010	26
495	20231121	104700	120764400	19010	19010	19020	19000	81
496	20231121	104600	119224560	19010	19000	19010	19000	47
497	20231121	104500	118331150	19010	19010	19010	19000	76
498	20231121	104400	116886610	19010	19020	19020	19000	64
499	20231121	104300	115670040	19000	19000	19010	19000	151
500	20231121	104200	112800180	19000	19010	19010	19000	21
501	20231121	104100	112401150	19000	19000	19010	19000	51
502	20231121	104000	111431850	19020	19000	19020	19000	14
503	20231121	103900	111165820	19000	19010	19010	19000	96
504	20231121	103800	109341490	19010	19020	19030	19010	104
505	20231121	103700	107363580	19010	19020	19020	19010	94
506	20231121	103600	105576050	19020	19030	19030	19020	29
507	20231121	103500	105024230	19030	19030	19030	19030	1
508	20231121	103400	105005200	19030	19060	19060	19030	78
509	20231121	103300	103519880	19070	19060	19070	19060	30
510	20231121	103200	102948070	19070	19050	19130	19050	355
511	20231121	103100	96174510	19050	19050	19050	19050	22
512	20231121	103000	95755410	19050	19050	19050	19050	33
513	20231121	102900	95126760	19050	19050	19050	19050	137
514	20231121	102800	92516910	19050	19050	19050	19050	43
515	20231121	102700	91697760	19050	19070	19070	19050	52
516	20231121	102600	90706640	19070	19070	19070	19070	24
517	20231121	102500	90248960	19070	19070	19070	19070	87
518	20231121	102400	88589870	19070	19070	19070	19070	23
519	20231121	102300	88151260	19070	19080	19090	19070	23
520	20231121	102200	87712580	19070	19090	19100	19070	116
521	20231121	102100	85498710	19090	19090	19090	19090	27
522	20231121	102000	84983280	19090	19080	19090	19080	87
523	20231121	101900	83323310	19080	19080	19090	19080	52
524	20231121	101800	82330750	19080	19080	19080	19080	11
525	20231121	101700	82120870	19080	19080	19090	19080	81
526	20231121	101600	80575300	19080	19090	19090	19080	57
527	20231121	101500	79487270	19090	19100	19100	19080	102
528	20231121	101400	77540040	19090	19090	19090	19090	42
529	20231121	101300	76738260	19080	19080	19090	19080	33
530	20231121	101200	76108310	19080	19100	19100	19080	23
531	20231121	101100	75669430	19110	19110	19110	19110	6
532	20231121	101000	75554770	19110	19080	19120	19080	160
533	20231121	100900	72499360	19090	19110	19110	19090	4
534	20231121	100800	72422940	19110	19080	19110	19080	126
535	20231121	100700	70016760	19080	19090	19090	19080	80
536	20231121	100600	68490350	19090	19090	19090	19090	37
537	20231121	100500	67784020	19090	19100	19100	19090	38
538	20231121	100400	67058460	19110	19120	19140	19110	42
539	20231121	100300	66255240	19120	19120	19120	19110	17
540	20231121	100200	65930220	19120	19140	19140	19120	110
541	20231121	100100	63826180	19140	19120	19140	19120	106
542	20231121	100000	61797770	19120	19130	19130	19120	119
543	20231121	095900	59521390	19130	19120	19130	19120	89
544	20231121	095800	57819300	19120	19120	19120	19120	5
545	20231121	095700	57723700	19120	19140	19140	19120	9
546	20231121	095600	57551600	19160	19160	19160	19160	12
547	20231121	095500	57321680	19180	19190	19190	19180	22
548	20231121	095400	56899590	19200	19200	19200	19200	5
549	20231121	095300	56803590	19200	19180	19220	19170	239
550	20231121	095200	52215940	19170	19150	19180	19150	39
551	20231121	095100	51468760	19150	19140	19150	19140	83
552	20231121	095000	49879670	19140	19140	19140	19140	35
553	20231121	094900	49209770	19140	19140	19140	19140	19
554	20231121	094800	48846110	19140	19140	19140	19140	7
555	20231121	094700	48712130	19150	19170	19170	19120	454
556	20231121	094600	40028510	19170	19140	19170	19130	115
557	20231121	094500	37824930	19140	19120	19140	19120	122
558	20231121	094400	35490860	19130	19130	19130	19130	4
559	20231121	094300	35414340	19120	19130	19130	19120	48
560	20231121	094200	34496360	19130	19130	19130	19120	94
561	20231121	094100	32698780	19130	19130	19130	19130	20
562	20231121	094000	32316180	19130	19130	19130	19130	18
563	20231121	093900	31971840	19130	19140	19140	19130	29
564	20231121	093800	31417050	19130	19130	19130	19130	11
565	20231121	093700	31206620	19120	19120	19120	19120	77
566	20231121	093600	29734380	19120	19130	19130	19120	162
567	20231121	093500	26636620	19130	19130	19130	19130	7
568	20231121	093400	26502710	19140	19130	19140	19130	23
569	20231121	093300	26062500	19140	19140	19140	19140	10
570	20231121	093200	25871100	19140	19160	19160	19140	26
571	20231121	093100	25373250	19160	19130	19160	19130	20
572	20231121	093000	24990440	19150	19130	19150	19130	24
573	20231121	092900	24530940	19120	19160	19170	19120	36
574	20231121	092800	23841560	19140	19120	19140	19120	121
575	20231121	092700	21527060	19120	19120	19120	19120	44
576	20231121	092600	20685780	19120	19120	19120	19120	9
577	20231121	092500	20513700	19120	19120	19120	19120	32
578	20231121	092400	19901860	19130	19120	19130	19120	2
579	20231121	092300	19863610	19120	19120	19120	19120	33
580	20231121	092200	19232650	19120	19120	19120	19120	1
581	20231121	092100	19213530	19120	19140	19140	19120	82
582	20231121	092000	17644990	19140	19150	19150	19140	50
583	20231121	091900	16687550	19160	19160	19170	19160	289
584	20231121	091800	11150020	19160	19120	19160	19120	24
585	20231121	091700	10690790	19130	19120	19160	19120	63
586	20231121	091600	9485140	19120	19120	19120	19120	2
587	20231121	091500	9446900	19120	19120	19140	19120	25
588	20231121	091400	8968880	19090	19100	19100	19090	4
589	20231121	091300	8892490	19090	19100	19100	19090	23
590	20231121	091200	8453380	19100	19110	19130	19100	11
591	20231121	091100	8243030	19100	19100	19100	19100	5
592	20231121	091000	8147530	19100	19090	19120	19080	20
593	20231121	090900	7765620	19080	19080	19080	19080	1
594	20231121	090800	7746540	19090	19150	19150	19090	21
595	20231121	090700	7344690	19140	19080	19140	19080	15
596	20231121	090600	7058230	19080	19080	19090	19080	14
597	20231121	090500	6791060	19080	19080	19080	19080	0
598	20231121	090400	6791060	19080	19060	19080	19060	23
599	20231121	090300	6352240	19050	19160	19160	19050	43
600	20231121	090200	5532710	19070	19150	19160	19070	47
601	20231121	090100	4635820	19160	19110	19160	19110	10
602	20231121	090000	4444520	19110	19160	19160	19110	232