KissMeData/020000/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190000	830048120	19100	19100	19100	19100	1035
3	20231122	185900	830048120	19100	19100	19100	19100	0
4	20231122	185800	830048120	19100	19100	19100	19100	0
5	20231122	185700	830048120	19100	19100	19100	19100	0
6	20231122	185600	830048120	19100	19100	19100	19100	0
7	20231122	185500	830048120	19100	19100	19100	19100	0
8	20231122	185400	830048120	19100	19100	19100	19100	0
9	20231122	185300	830048120	19100	19100	19100	19100	0
10	20231122	185200	830048120	19100	19100	19100	19100	0
11	20231122	185100	830048120	19100	19100	19100	19100	0
12	20231122	185000	830048120	19100	19100	19100	19100	0
13	20231122	184900	830048120	19100	19100	19100	19100	0
14	20231122	184800	830048120	19100	19100	19100	19100	0
15	20231122	184700	830048120	19100	19100	19100	19100	0
16	20231122	184600	830048120	19100	19100	19100	19100	0
17	20231122	184500	830048120	19100	19100	19100	19100	0
18	20231122	184400	830048120	19100	19100	19100	19100	0
19	20231122	184300	830048120	19100	19100	19100	19100	0
20	20231122	184200	830048120	19100	19100	19100	19100	0
21	20231122	184100	830048120	19100	19100	19100	19100	0
22	20231122	184000	830048120	19100	19100	19100	19100	0
23	20231122	183900	830048120	19100	19100	19100	19100	0
24	20231122	183800	830048120	19100	19100	19100	19100	0
25	20231122	183700	830048120	19100	19100	19100	19100	0
26	20231122	183600	830048120	19100	19100	19100	19100	0
27	20231122	183500	830048120	19100	19100	19100	19100	0
28	20231122	183400	830048120	19100	19100	19100	19100	0
29	20231122	183300	830048120	19100	19100	19100	19100	0
30	20231122	183200	830048120	19100	19100	19100	19100	0
31	20231122	183100	830048120	19100	19100	19100	19100	0
32	20231122	183000	830048120	19100	19100	19100	19100	1035
33	20231122	182900	830048120	19100	19100	19100	19100	0
34	20231122	182800	830048120	19100	19100	19100	19100	0
35	20231122	182700	830048120	19100	19100	19100	19100	0
36	20231122	182600	830048120	19100	19100	19100	19100	0
37	20231122	182500	830048120	19100	19100	19100	19100	0
38	20231122	182400	830048120	19100	19100	19100	19100	0
39	20231122	182300	830048120	19100	19100	19100	19100	0
40	20231122	182200	830048120	19100	19100	19100	19100	0
41	20231122	182100	830048120	19100	19100	19100	19100	0
42	20231122	182000	830048120	19100	19100	19100	19100	0
43	20231122	181900	830048120	19100	19100	19100	19100	0
44	20231122	181800	830048120	19100	19100	19100	19100	0
45	20231122	181700	830048120	19100	19100	19100	19100	0
46	20231122	181600	830048120	19100	19100	19100	19100	0
47	20231122	181500	830048120	19100	19100	19100	19100	0
48	20231122	181400	830048120	19100	19100	19100	19100	0
49	20231122	181300	830048120	19100	19100	19100	19100	0
50	20231122	181200	830048120	19100	19100	19100	19100	0
51	20231122	181100	830048120	19100	19100	19100	19100	0
52	20231122	181000	830048120	19100	19100	19100	19100	0
53	20231122	180900	830048120	19100	19100	19100	19100	0
54	20231122	180800	830048120	19100	19100	19100	19100	0
55	20231122	180700	830048120	19100	19100	19100	19100	0
56	20231122	180600	830048120	19100	19100	19100	19100	0
57	20231122	180500	830048120	19100	19100	19100	19100	0
58	20231122	180400	830048120	19100	19100	19100	19100	0
59	20231122	180300	830048120	19100	19100	19100	19100	0
60	20231122	180200	830048120	19100	19100	19100	19100	0
61	20231122	180100	830048120	19100	19100	19100	19100	0
62	20231122	180000	830048120	19100	19100	19100	19100	1035
63	20231122	175900	830048120	19100	19100	19100	19100	0
64	20231122	175800	830048120	19100	19100	19100	19100	0
65	20231122	175700	830048120	19100	19100	19100	19100	0
66	20231122	175600	830048120	19100	19100	19100	19100	0
67	20231122	175500	830048120	19100	19100	19100	19100	0
68	20231122	175400	830048120	19100	19100	19100	19100	0
69	20231122	175300	830048120	19100	19100	19100	19100	0
70	20231122	175200	830048120	19100	19100	19100	19100	0
71	20231122	175100	830048120	19100	19100	19100	19100	0
72	20231122	175000	830048120	19100	19100	19100	19100	0
73	20231122	174900	830048120	19100	19100	19100	19100	0
74	20231122	174800	830048120	19100	19100	19100	19100	0
75	20231122	174700	830048120	19100	19100	19100	19100	0
76	20231122	174600	830048120	19100	19100	19100	19100	0
77	20231122	174500	830048120	19100	19100	19100	19100	0
78	20231122	174400	830048120	19100	19100	19100	19100	0
79	20231122	174300	830048120	19100	19100	19100	19100	0
80	20231122	174200	830048120	19100	19100	19100	19100	0
81	20231122	174100	830048120	19100	19100	19100	19100	0
82	20231122	174000	830048120	19100	19100	19100	19100	0
83	20231122	173900	830048120	19100	19100	19100	19100	0
84	20231122	173800	830048120	19100	19100	19100	19100	0
85	20231122	173700	830048120	19100	19100	19100	19100	0
86	20231122	173600	830048120	19100	19100	19100	19100	0
87	20231122	173500	830048120	19100	19100	19100	19100	0
88	20231122	173400	830048120	19100	19100	19100	19100	0
89	20231122	173300	830048120	19100	19100	19100	19100	0
90	20231122	173200	830048120	19100	19100	19100	19100	0
91	20231122	173100	830048120	19100	19100	19100	19100	0
92	20231122	173000	830048120	19100	19100	19100	19100	1035
93	20231122	172900	830048120	19100	19100	19100	19100	0
94	20231122	172800	830048120	19100	19100	19100	19100	0
95	20231122	172700	830048120	19100	19100	19100	19100	0
96	20231122	172600	830048120	19100	19100	19100	19100	0
97	20231122	172500	830048120	19100	19100	19100	19100	0
98	20231122	172400	830048120	19100	19100	19100	19100	0
99	20231122	172300	830048120	19100	19100	19100	19100	0
100	20231122	172200	830048120	19100	19100	19100	19100	0
101	20231122	172100	830048120	19100	19100	19100	19100	0
102	20231122	172000	830048120	19100	19100	19100	19100	0
103	20231122	171900	830048120	19100	19100	19100	19100	0
104	20231122	171800	830048120	19100	19100	19100	19100	0
105	20231122	171700	830048120	19100	19100	19100	19100	0
106	20231122	171600	830048120	19100	19100	19100	19100	0
107	20231122	171500	830048120	19100	19100	19100	19100	0
108	20231122	171400	830048120	19100	19100	19100	19100	0
109	20231122	171300	830048120	19100	19100	19100	19100	0
110	20231122	171200	830048120	19100	19100	19100	19100	0
111	20231122	171100	830048120	19100	19100	19100	19100	0
112	20231122	171000	830048120	19100	19100	19100	19100	0
113	20231122	170900	830048120	19100	19100	19100	19100	0
114	20231122	170800	830048120	19100	19100	19100	19100	0
115	20231122	170700	830048120	19100	19100	19100	19100	0
116	20231122	170600	830048120	19100	19100	19100	19100	0
117	20231122	170500	830048120	19100	19100	19100	19100	0
118	20231122	170400	830048120	19100	19100	19100	19100	0
119	20231122	170300	830048120	19100	19100	19100	19100	0
120	20231122	170200	830048120	19100	19100	19100	19100	0
121	20231122	170100	830048120	19100	19100	19100	19100	0
122	20231122	170000	830048120	19100	19100	19100	19100	1035
123	20231122	165900	830048120	19100	19100	19100	19100	0
124	20231122	165800	830048120	19100	19100	19100	19100	0
125	20231122	165700	830048120	19100	19100	19100	19100	0
126	20231122	165600	830048120	19100	19100	19100	19100	0
127	20231122	165500	830048120	19100	19100	19100	19100	0
128	20231122	165400	830048120	19100	19100	19100	19100	0
129	20231122	165300	830048120	19100	19100	19100	19100	0
130	20231122	165200	830048120	19100	19100	19100	19100	0
131	20231122	165100	830048120	19100	19100	19100	19100	0
132	20231122	165000	830048120	19100	19100	19100	19100	0
133	20231122	164900	830048120	19100	19100	19100	19100	0
134	20231122	164800	830048120	19100	19100	19100	19100	0
135	20231122	164700	830048120	19100	19100	19100	19100	0
136	20231122	164600	830048120	19100	19100	19100	19100	0
137	20231122	164500	830048120	19100	19100	19100	19100	0
138	20231122	164400	830048120	19100	19100	19100	19100	0
139	20231122	164300	830048120	19100	19100	19100	19100	0
140	20231122	164200	830048120	19100	19100	19100	19100	0
141	20231122	164100	830048120	19100	19100	19100	19100	0
142	20231122	164000	830048120	19100	19100	19100	19100	0
143	20231122	163900	830048120	19100	19100	19100	19100	0
144	20231122	163800	830048120	19100	19100	19100	19100	0
145	20231122	163700	830048120	19100	19100	19100	19100	0
146	20231122	163600	830048120	19100	19100	19100	19100	0
147	20231122	163500	830048120	19100	19100	19100	19100	0
148	20231122	163400	830048120	19100	19100	19100	19100	0
149	20231122	163300	830048120	19100	19100	19100	19100	0
150	20231122	163200	830048120	19100	19100	19100	19100	0
151	20231122	163100	830048120	19100	19100	19100	19100	0
152	20231122	163000	830048120	19100	19100	19100	19100	1035
153	20231122	162900	830048120	19100	19100	19100	19100	0
154	20231122	162800	830048120	19100	19100	19100	19100	0
155	20231122	162700	830048120	19100	19100	19100	19100	0
156	20231122	162600	830048120	19100	19100	19100	19100	0
157	20231122	162500	830048120	19100	19100	19100	19100	0
158	20231122	162400	830048120	19100	19100	19100	19100	0
159	20231122	162300	830048120	19100	19100	19100	19100	0
160	20231122	162200	830048120	19100	19100	19100	19100	0
161	20231122	162100	830048120	19100	19100	19100	19100	0
162	20231122	162000	830048120	19100	19100	19100	19100	0
163	20231122	161900	830048120	19100	19100	19100	19100	0
164	20231122	161800	830048120	19100	19100	19100	19100	0
165	20231122	161700	830048120	19100	19100	19100	19100	0
166	20231122	161600	830048120	19100	19100	19100	19100	0
167	20231122	161500	830048120	19100	19100	19100	19100	0
168	20231122	161400	830048120	19100	19100	19100	19100	0
169	20231122	161300	830048120	19100	19100	19100	19100	0
170	20231122	161200	830048120	19100	19100	19100	19100	0
171	20231122	161100	830048120	19100	19100	19100	19100	0
172	20231122	161000	830048120	19100	19100	19100	19100	0
173	20231122	160900	830048120	19100	19100	19100	19100	0
174	20231122	160800	830048120	19100	19100	19100	19100	0
175	20231122	160700	830048120	19100	19100	19100	19100	0
176	20231122	160600	830048120	19100	19100	19100	19100	0
177	20231122	160500	830048120	19100	19100	19100	19100	0
178	20231122	160400	830048120	19100	19100	19100	19100	0
179	20231122	160300	830048120	19100	19100	19100	19100	0
180	20231122	160200	830048120	19100	19100	19100	19100	0
181	20231122	160100	830048120	19100	19100	19100	19100	0
182	20231122	160000	830048120	19100	19100	19100	19100	1035
183	20231122	155900	830048120	19100	19100	19100	19100	0
184	20231122	155800	830048120	19100	19100	19100	19100	0
185	20231122	155700	830048120	19100	19100	19100	19100	0
186	20231122	155600	830048120	19100	19100	19100	19100	0
187	20231122	155500	830048120	19100	19100	19100	19100	0
188	20231122	155400	830048120	19100	19100	19100	19100	0
189	20231122	155300	830048120	19100	19100	19100	19100	0
190	20231122	155200	830048120	19100	19100	19100	19100	0
191	20231122	155100	830048120	19100	19100	19100	19100	0
192	20231122	155000	830048120	19100	19100	19100	19100	0
193	20231122	154900	830048120	19100	19100	19100	19100	0
194	20231122	154800	830048120	19100	19100	19100	19100	0
195	20231122	154700	830048120	19100	19100	19100	19100	0
196	20231122	154600	830048120	19100	19100	19100	19100	0
197	20231122	154500	830048120	19100	19100	19100	19100	0
198	20231122	154400	830048120	19100	19100	19100	19100	0
199	20231122	154300	830048120	19100	19100	19100	19100	0
200	20231122	154200	830048120	19100	19100	19100	19100	0
201	20231122	154100	830048120	19100	19100	19100	19100	0
202	20231122	154000	830048120	19100	19100	19100	19100	0
203	20231122	153900	830048120	19100	19100	19100	19100	0
204	20231122	153800	830048120	19100	19100	19100	19100	0
205	20231122	153700	830048120	19100	19100	19100	19100	0
206	20231122	153600	830048120	19100	19100	19100	19100	0
207	20231122	153500	830048120	19100	19100	19100	19100	0
208	20231122	153400	830048120	19100	19100	19100	19100	0
209	20231122	153300	830048120	19100	19100	19100	19100	0
210	20231122	153200	830048120	19100	19100	19100	19100	0
211	20231122	153100	830048120	19100	19100	19100	19100	0
212	20231122	153000	830048120	19100	19100	19100	19100	2070
213	20231122	152900	810279620	19100	19100	19100	19100	0
214	20231122	152800	810279620	19100	19100	19100	19100	0
215	20231122	152700	810279620	19100	19100	19100	19100	0
216	20231122	152600	810279620	19100	19100	19100	19100	0
217	20231122	152500	810279620	19100	19100	19100	19100	0
218	20231122	152400	810279620	19100	19100	19100	19100	0
219	20231122	152300	810279620	19100	19100	19100	19100	0
220	20231122	152200	810279620	19100	19100	19100	19100	0
221	20231122	152100	810279620	19100	19100	19100	19100	0
222	20231122	152000	810279620	19100	19100	19100	19100	0
223	20231122	151900	810279620	19100	19110	19110	19100	154
224	20231122	151800	807338130	19110	19110	19110	19110	35
225	20231122	151700	806669280	19120	19110	19120	19100	57
226	20231122	151600	805579730	19100	19100	19100	19100	51
227	20231122	151500	804605630	19100	19090	19120	19090	141
228	20231122	151400	801911720	19090	19080	19100	19080	165
229	20231122	151300	798761320	19080	19070	19080	19060	211
230	20231122	151200	794736080	19060	19040	19070	19040	313
231	20231122	151100	788773250	19050	19030	19050	19020	127
232	20231122	151000	786354340	19020	19030	19030	19020	338
233	20231122	150900	779922710	19020	19030	19030	19020	222
234	20231122	150800	775698190	19030	19020	19030	19010	157
235	20231122	150700	772711020	19030	19020	19030	19010	153
236	20231122	150600	769799990	19020	19020	19050	19020	268
237	20231122	150500	764700350	19030	19000	19030	19000	232
238	20231122	150400	760288760	19000	19020	19030	19000	203
239	20231122	150300	756426180	19030	19030	19030	19020	329
240	20231122	150200	750165850	19020	19030	19030	19020	206
241	20231122	150100	746245820	19030	19020	19030	19010	244
242	20231122	150000	741603400	19020	19000	19030	19000	223
243	20231122	145900	737362890	19010	19010	19020	19010	233
244	20231122	145800	732932170	19020	19010	19030	19010	376
245	20231122	145700	725778030	19010	19030	19030	19010	171
246	20231122	145600	722524620	19030	19020	19040	19020	323
247	20231122	145500	716377920	19020	19020	19030	19010	296
248	20231122	145400	710746460	19030	19030	19030	19020	161
249	20231122	145300	707682800	19030	19010	19030	19010	206
250	20231122	145200	703765630	19010	19020	19030	19010	217
251	20231122	145100	699637920	19020	19010	19030	19010	193
252	20231122	145000	695966350	19010	19010	19020	19000	284
253	20231122	144900	690567050	19020	19030	19030	19020	181
254	20231122	144800	687122920	19020	19010	19030	19010	332
255	20231122	144700	680806930	19010	19030	19040	19010	269
256	20231122	144600	675687970	19020	19030	19030	19010	378
257	20231122	144500	668496030	19030	19020	19030	19020	220
258	20231122	144400	664310310	19020	19030	19030	19000	256
259	20231122	144300	659441170	19020	19020	19040	19020	221
260	20231122	144200	655236220	19010	19010	19030	19010	149
261	20231122	144100	652401940	19010	19020	19030	19010	313
262	20231122	144000	646448890	19020	19000	19020	19000	286
263	20231122	143900	641011620	19000	18990	19010	18990	269
264	20231122	143800	635901110	18980	18980	18990	18970	272
265	20231122	143700	630738210	18970	18970	18980	18960	204
266	20231122	143600	626867920	18970	18970	18980	18960	237
267	20231122	143500	622372120	18960	18960	18970	18950	278
268	20231122	143400	617100340	18970	18970	18980	18960	900
269	20231122	143300	600027320	18970	18970	18970	18950	153
270	20231122	143200	597126280	18970	18970	18980	18960	216
271	20231122	143100	593028730	18970	18970	18980	18970	264
272	20231122	143000	588019750	18970	18970	18980	18970	160
273	20231122	142900	584984170	18970	18970	18990	18970	236
274	20231122	142800	580505310	18970	18980	19000	18960	274
275	20231122	142700	575306360	18980	18970	18980	18970	143
276	20231122	142600	572593430	18960	18970	18970	18950	185
277	20231122	142500	569085860	18970	18970	18970	18960	79
278	20231122	142400	567587440	18970	18960	18980	18950	168
279	20231122	142300	564401680	18970	18960	18980	18960	107
280	20231122	142200	562372020	18970	18960	18970	18950	141
281	20231122	142100	559698510	18960	18960	18970	18960	80
282	20231122	142000	558181200	18960	18960	18960	18950	231
283	20231122	141900	553801700	18960	18970	18970	18960	149
284	20231122	141800	550975960	18960	18970	18970	18960	125
285	20231122	141700	548605380	18970	18960	18980	18950	300
286	20231122	141600	542915980	18960	18960	18970	18950	177
287	20231122	141500	539560160	18970	18960	18970	18960	309
288	20231122	141400	533700530	18970	18960	18970	18960	115
289	20231122	141300	531519800	18970	18970	18980	18960	166
290	20231122	141200	528370980	18980	18970	18980	18970	92
291	20231122	141100	526624890	18970	18980	18990	18970	93
292	20231122	141000	524859940	18980	18980	18990	18970	221
293	20231122	140900	520665440	18970	18990	18990	18970	108
294	20231122	140800	518615570	18980	18990	18990	18960	255
295	20231122	140700	513774690	18990	19000	19010	18980	187
296	20231122	140600	510221990	19000	19020	19030	18990	322
297	20231122	140500	504104970	19020	19000	19020	18990	96
298	20231122	140400	502281350	18990	19010	19010	18990	42
299	20231122	140300	501483380	18990	18990	19010	18990	50
300	20231122	140200	500533700	18990	19000	19000	18980	98
301	20231122	140100	498672710	18980	19000	19010	18980	29
302	20231122	140000	498121790	19000	18980	19010	18980	152
303	20231122	135900	495234910	18980	18990	18990	18980	38
304	20231122	135800	494513370	18980	18990	19000	18970	136
305	20231122	135700	491931410	18990	18980	18990	18970	60
306	20231122	135600	490792670	18980	18980	19000	18980	58
307	20231122	135500	489691430	18990	19000	19010	18980	110
308	20231122	135400	487602030	19000	18990	19000	18980	143
309	20231122	135300	484885790	18980	18980	18990	18970	122
310	20231122	135200	482569750	18960	18980	18990	18960	24
311	20231122	135100	482114410	18960	19000	19000	18960	81
312	20231122	135000	480576830	19000	18970	19000	18960	64
313	20231122	134900	479362310	18980	18990	18990	18970	80
314	20231122	134800	477843970	18980	18950	19010	18950	270
315	20231122	134700	472716020	18950	18950	18960	18950	86
316	20231122	134600	471085730	18960	18970	18970	18950	60
317	20231122	134500	469947870	18970	18980	18980	18960	93
318	20231122	134400	468183910	18990	18960	18990	18950	41
319	20231122	134300	467405880	18950	18970	18970	18930	1352
320	20231122	134200	441787510	18970	18960	18990	18950	38
321	20231122	134100	441066720	18950	18950	18990	18950	104
322	20231122	134000	439093960	18970	18960	18970	18950	76
323	20231122	133900	437652980	18960	18970	18980	18960	50
324	20231122	133800	436704660	18970	18970	18980	18960	101
325	20231122	133700	434789040	18980	18980	18990	18980	28
326	20231122	133600	434257470	18970	18980	18990	18960	80
327	20231122	133500	432739720	18990	18970	18990	18960	89
328	20231122	133400	431051420	18970	18990	18990	18970	87
329	20231122	133300	429400010	18990	18970	19000	18960	99
330	20231122	133200	427521600	18980	18980	18980	18960	19
331	20231122	133100	427161210	18970	18980	19000	18970	94
332	20231122	133000	425376760	18980	18990	18990	18970	34
333	20231122	132900	424731490	18970	18980	19000	18970	255
334	20231122	132800	419889950	18980	18960	18980	18960	78
335	20231122	132700	418410780	18970	18980	18980	18960	101
336	20231122	132600	416495060	18970	18960	18970	18950	106
337	20231122	132500	414485190	18970	18970	18970	18960	89
338	20231122	132400	412797210	18970	18930	18980	18930	40
339	20231122	132300	412038830	18930	18960	18960	18930	88
340	20231122	132200	410371440	18960	18960	18970	18950	41
341	20231122	132100	409594270	18960	18960	18970	18940	98
342	20231122	132000	407736140	18960	18960	18990	18960	39
343	20231122	131900	406996210	18960	18950	18980	18950	71
344	20231122	131800	405649380	18940	18970	18970	18940	115
345	20231122	131700	403469880	18960	18970	18980	18960	45
346	20231122	131600	402616340	18970	18950	18970	18940	92
347	20231122	131500	400872360	18930	18950	18960	18930	45
348	20231122	131400	400020160	18950	18950	18960	18940	217
349	20231122	131300	395908990	18960	18950	18960	18940	25
350	20231122	131200	395435270	18940	18940	18960	18930	121
351	20231122	131100	393143340	18940	18940	18950	18930	76
352	20231122	131000	391703860	18940	18940	18950	18930	65
353	20231122	130900	390472930	18940	18940	18950	18930	112
354	20231122	130800	388351100	18930	18960	18960	18930	46
355	20231122	130700	387479910	18930	18930	18960	18930	132
356	20231122	130600	384979130	18940	18960	18960	18930	51
357	20231122	130500	384013290	18930	18970	18970	18930	237
358	20231122	130400	379522210	18930	18940	18970	18930	69
359	20231122	130300	378214350	18930	18950	18950	18920	86
360	20231122	130200	376585740	18940	18940	18950	18930	107
361	20231122	130100	374558820	18930	18950	18960	18930	79
362	20231122	130000	373062430	18960	18950	18960	18940	110
363	20231122	125900	370977940	18940	18940	18950	18940	71
364	20231122	125800	369633010	18940	18940	18950	18930	111
365	20231122	125700	367530750	18950	18940	18960	18920	446
366	20231122	125600	359077580	18930	18950	18950	18930	145
367	20231122	125500	356331960	18940	18930	18960	18930	109
368	20231122	125400	354267150	18930	18950	18950	18930	92
369	20231122	125300	352525400	18940	18960	18960	18940	50
370	20231122	125200	351578240	18940	18930	18950	18930	130
371	20231122	125100	349116300	18940	18960	18960	18940	51
372	20231122	125000	348149840	18950	18950	18960	18940	109
373	20231122	124900	346084560	18950	18950	18960	18940	55
374	20231122	124800	345042210	18940	18950	18950	18940	85
375	20231122	124700	343431800	18950	18950	18950	18940	101
376	20231122	124600	341518300	18940	18960	18960	18940	51
377	20231122	124500	340552160	18960	18940	18960	18930	95
378	20231122	124400	338752470	18940	18950	18950	18930	61
379	20231122	124300	337597090	18930	18940	18960	18930	157
380	20231122	124200	334622790	18940	18940	18950	18930	55
381	20231122	124100	333581160	18940	18950	18950	18930	86
382	20231122	124000	331952070	18940	18940	18940	18930	133
383	20231122	123900	329433240	18930	18940	18940	18930	92
384	20231122	123800	327691480	18930	18940	18950	18930	82
385	20231122	123700	326138380	18930	18940	18950	18930	69
386	20231122	123600	324831570	18940	18950	18960	18930	78
387	20231122	123500	323353160	18950	18930	18950	18930	68
388	20231122	123400	322065320	18940	18950	18960	18940	233
389	20231122	123300	317651910	18940	18950	18960	18940	79
390	20231122	123200	316154500	18950	18970	18970	18950	44
391	20231122	123100	315320490	18960	18950	18970	18950	50
392	20231122	123000	314372460	18960	18950	18960	18940	96
393	20231122	122900	312553250	18960	18970	18970	18950	25
394	20231122	122800	312079280	18960	18950	18960	18940	99
395	20231122	122700	310203070	18960	18990	18990	18940	41
396	20231122	122600	309425590	18990	18940	19000	18940	283
397	20231122	122500	304054470	18940	18940	18960	18940	66
398	20231122	122400	302804340	18940	18950	18950	18940	53
399	20231122	122300	301800270	18950	18940	18960	18940	77
400	20231122	122200	300341110	18940	18950	18970	18940	39
401	20231122	122100	299602040	18950	18950	18970	18940	136
402	20231122	122000	297024040	18940	18950	18970	18940	95
403	20231122	121900	295223520	18960	18960	18970	18950	71
404	20231122	121800	293877570	18950	18940	18970	18940	54
405	20231122	121700	292854090	18950	18960	18970	18940	131
406	20231122	121600	290371300	18970	18940	18970	18940	76
407	20231122	121500	288931170	18950	18960	18960	18940	81
408	20231122	121400	287396430	18970	18940	18970	18940	59
409	20231122	121300	286278160	18940	18940	18960	18940	85
410	20231122	121200	284667570	18940	18960	18960	18940	59
411	20231122	121100	283549450	18950	18970	18970	18940	84
412	20231122	121000	281956970	18960	18960	18960	18940	115
413	20231122	120900	279778450	18960	18960	18970	18950	105
414	20231122	120800	277787620	18950	18950	18960	18950	111
415	20231122	120700	275684060	18950	18950	18960	18950	64
416	20231122	120600	274470820	18960	18960	18970	18940	77
417	20231122	120500	273011670	18970	18960	18980	18950	81
418	20231122	120400	271476120	18960	18950	18960	18950	131
419	20231122	120300	268993230	18950	18970	18980	18950	90
420	20231122	120200	267286830	18980	18960	18990	18960	74
421	20231122	120100	265883040	18960	18950	18970	18950	91
422	20231122	120000	264157730	18950	18960	18980	18950	94
423	20231122	115900	262375240	18970	18950	18970	18940	117
424	20231122	115800	260158060	18950	18950	18960	18940	76
425	20231122	115700	258717940	18960	18950	18970	18950	137
426	20231122	115600	256120730	18960	18950	18960	18950	143
427	20231122	115500	253409780	18950	18950	18970	18950	266
428	20231122	115400	248365730	18960	18960	18960	18950	90
429	20231122	115300	246659590	18950	18950	19050	18950	399
430	20231122	115200	239082650	18960	18950	18960	18940	109
431	20231122	115100	237016290	18950	18950	18960	18940	105
432	20231122	115000	235026570	18960	18970	18970	18950	79
433	20231122	114900	233528780	18960	18960	18990	18950	252
434	20231122	114800	228750590	18950	18950	18960	18950	133
435	20231122	114700	226230100	18950	18950	18970	18950	145
436	20231122	114600	223481200	18960	18960	18970	18950	103
437	20231122	114500	221528310	18970	18970	18970	18960	84
438	20231122	114400	219935130	18960	18960	18970	18960	72
439	20231122	114300	218569920	18960	18960	18970	18950	74
440	20231122	114200	217166830	18960	18950	18960	18940	160
441	20231122	114100	214134560	18960	18950	18960	18950	33
442	20231122	114000	213509090	18960	18950	18970	18950	157
443	20231122	113900	210533100	18960	18970	18970	18950	46
444	20231122	113800	209661180	18960	18960	18990	18960	98
445	20231122	113700	207801820	18970	18960	18980	18950	97
446	20231122	113600	205962250	18960	18950	18960	18950	70
447	20231122	113500	204635570	18960	18950	18970	18950	89
448	20231122	113400	202948310	18960	18970	18970	18950	41
449	20231122	113300	202171030	18960	18960	18980	18960	97
450	20231122	113200	200331750	18960	18940	18960	18940	117
451	20231122	113100	198114640	18940	18960	18970	18940	75
452	20231122	113000	196693520	18970	18950	18970	18940	86
453	20231122	112900	195063660	18950	18950	18950	18940	75
454	20231122	112800	193642840	18950	18950	18960	18950	398
455	20231122	112700	186100030	18950	18940	18950	18940	82
456	20231122	112600	184546440	18950	18960	18970	18950	139
457	20231122	112500	181911480	18970	18980	18980	18960	108
458	20231122	112400	179862970	18980	18980	18990	18970	31
459	20231122	112300	179274660	18970	18970	18980	18970	131
460	20231122	112200	176788500	18970	18980	18980	18960	127
461	20231122	112100	174379420	18970	18980	18980	18970	82
462	20231122	112000	172823310	18990	19000	19000	18980	169
463	20231122	111900	169615240	19000	18990	19000	18990	34
464	20231122	111800	168969480	18990	18990	19000	18980	116
465	20231122	111700	166767180	19000	18990	19000	18980	43
466	20231122	111600	165950660	18990	19010	19010	18990	132
467	20231122	111500	163442230	18990	19020	19030	18990	54
468	20231122	111400	162415580	19030	19030	19030	19020	54
469	20231122	111300	161388180	19030	19000	19030	18990	144
470	20231122	111200	158650840	19000	18990	19000	18980	30
471	20231122	111100	158081050	19000	19000	19020	18990	60
472	20231122	111000	156940420	18990	19010	19010	18980	81
473	20231122	110900	155402410	18980	19000	19020	18980	98
474	20231122	110800	153540110	19000	18990	19000	18990	30
475	20231122	110700	152970170	18990	19010	19010	18980	71
476	20231122	110600	151621830	19000	18980	19000	18980	62
477	20231122	110500	150444220	18980	18980	18990	18980	83
478	20231122	110400	148868570	18990	19000	19010	18980	59
479	20231122	110300	147748100	18980	19010	19010	18970	124
480	20231122	110200	145393070	19010	19020	19020	19010	43
481	20231122	110100	144575560	19020	19000	19020	19000	23
482	20231122	110000	144138330	19000	19010	19010	19000	68
483	20231122	105900	142846170	19000	18990	19000	18990	72
484	20231122	105800	141478810	18980	18980	19010	18970	48
485	20231122	105700	140568080	18990	19000	19010	18980	63
486	20231122	105600	139371670	18990	18990	18990	18990	68
487	20231122	105500	138080350	18980	18990	19010	18980	69
488	20231122	105400	136769600	18990	18980	19000	18980	109
489	20231122	105300	134700570	18980	18990	18990	18980	34
490	20231122	105200	134054940	18960	18990	18990	18960	94
491	20231122	105100	132271040	19000	18980	19000	18980	50
492	20231122	105000	131321680	18980	18990	19000	18970	49
493	20231122	104900	130391530	18990	18990	18990	18980	86
494	20231122	104800	128758820	18980	18980	19010	18970	83
495	20231122	104700	127183200	18980	18980	18990	18970	41
496	20231122	104600	126405150	18980	19000	19000	18980	9
497	20231122	104500	126234190	18950	18990	19000	18950	60
498	20231122	104400	125096290	19000	18980	19000	18950	109
499	20231122	104300	123026670	18990	18970	18990	18960	139
500	20231122	104200	120391120	18960	18980	18990	18960	70
501	20231122	104100	119062890	18960	18970	18980	18960	40
502	20231122	104000	118304220	18970	18970	18980	18960	71
503	20231122	103900	116957300	18970	18970	18990	18970	66
504	20231122	103800	115704520	18950	18960	18980	18950	109
505	20231122	103700	113637590	18960	18930	18960	18930	158
506	20231122	103600	110642880	18930	18930	18950	18930	87
507	20231122	103500	108995330	18930	18940	18940	18930	72
508	20231122	103400	107631770	18940	18930	18940	18930	88
509	20231122	103300	105965530	18930	18940	18950	18930	52
510	20231122	103200	104980660	18940	18940	18940	18930	51
511	20231122	103100	104014790	18950	18940	18950	18940	40
512	20231122	103000	103257160	18930	18930	18930	18920	185
513	20231122	102900	99755490	18920	18920	18920	18920	39
514	20231122	102800	99017610	18920	18930	18930	18920	21
515	20231122	102700	98620150	18920	18920	18930	18920	65
516	20231122	102600	97390340	18920	18920	18920	18920	6
517	20231122	102500	97276820	18930	18920	18930	18920	43
518	20231122	102400	96463230	18920	18920	18920	18920	33
519	20231122	102300	95838870	18920	18920	18920	18920	50
520	20231122	102200	94892870	18930	18930	18930	18920	38
521	20231122	102100	94173720	18930	18930	18930	18930	0
522	20231122	102000	94173720	18930	18930	18930	18930	198
523	20231122	101900	90425580	18940	18930	18940	18930	35
524	20231122	101800	89763000	18930	18930	18940	18930	24
525	20231122	101700	89308530	18930	18930	18930	18930	16
526	20231122	101600	89005650	18940	18940	18940	18930	47
527	20231122	101500	88115790	18930	18930	18930	18930	22
528	20231122	101400	87699330	18930	18920	18930	18920	32
529	20231122	101300	87093690	18930	18920	18930	18910	345
530	20231122	101200	80568200	18910	18940	18940	18910	442
531	20231122	101100	72204280	18950	18950	18950	18940	14
532	20231122	101000	71939090	18940	18930	18940	18920	25
533	20231122	100900	71465770	18930	18920	18930	18920	10
534	20231122	100800	71276550	18920	18940	18940	18920	33
535	20231122	100700	70651880	18930	18940	18940	18930	168
536	20231122	100600	67470980	18950	18950	18950	18950	10
537	20231122	100500	67281480	18950	18970	18970	18950	20
538	20231122	100400	66902440	18940	18940	18940	18940	6
539	20231122	100300	66788800	18940	18940	18940	18940	13
540	20231122	100200	66542580	18930	18940	18940	18930	38
541	20231122	100100	65823210	18930	18930	18930	18930	6
542	20231122	100000	65709630	18940	18940	18950	18940	15
543	20231122	095900	65425520	18950	18950	18950	18950	1
544	20231122	095800	65406570	18940	18940	18940	18940	8
545	20231122	095700	65255050	18940	18980	18980	18940	18
546	20231122	095600	64913770	18990	18980	18990	18980	13
547	20231122	095500	64666980	18970	18940	18970	18940	346
548	20231122	095400	58113680	18930	18930	18930	18930	10
549	20231122	095300	57924380	18930	18940	18940	18930	43
550	20231122	095200	57110080	18930	18940	18940	18930	11
551	20231122	095100	56901810	18930	18940	18940	18920	28
552	20231122	095000	56371900	18940	18910	18940	18910	198
553	20231122	094900	52625700	18900	18930	18930	18900	609
554	20231122	094800	41108530	18930	18930	18930	18930	15
555	20231122	094700	40824580	18930	18930	18940	18930	18
556	20231122	094600	40483800	18930	18950	18950	18930	173
557	20231122	094500	37206420	18950	18960	18960	18950	26
558	20231122	094400	36713690	18950	18970	18970	18950	155
559	20231122	094300	33774470	18980	18990	18990	18970	95
560	20231122	094200	31970880	18990	18990	18990	18990	9
561	20231122	094100	31799970	19000	19000	19000	19000	1
562	20231122	094000	31780970	18990	18990	18990	18990	106
563	20231122	093900	29768030	19000	19000	19000	19000	70
564	20231122	093800	28438030	18990	19000	19000	18990	12
565	20231122	093700	28210100	18990	18990	18990	18990	6
566	20231122	093600	28096160	18990	18990	18990	18990	21
567	20231122	093500	27697370	18990	19000	19000	18990	18
568	20231122	093400	27355440	19000	19000	19000	19000	5
569	20231122	093300	27260440	19000	19000	19000	19000	6
570	20231122	093200	27146440	19010	19000	19010	19000	10
571	20231122	093100	26956410	19000	18970	19000	18970	17
572	20231122	093000	26633620	18960	18960	18960	18960	10
573	20231122	092900	26444020	18970	18960	18970	18960	27
574	20231122	092800	25932020	18960	18990	18990	18960	17
575	20231122	092700	25609540	18960	18960	18960	18960	1
576	20231122	092600	25590580	18960	18970	18970	18960	132
577	20231122	092500	23087370	18980	18980	18980	18980	1
578	20231122	092400	23068390	18980	19000	19000	18980	256
579	20231122	092300	18206700	19010	19010	19010	19010	11
580	20231122	092200	17997590	19010	19010	19010	19010	2
581	20231122	092100	17959570	19000	19000	19000	19000	25
582	20231122	092000	17484570	19000	19000	19000	19000	16
583	20231122	091900	17180570	19000	19010	19010	19000	4
584	20231122	091800	17104550	19000	19000	19000	19000	61
585	20231122	091700	15945550	19000	19010	19010	19000	104
586	20231122	091600	13969540	19010	19010	19010	19010	98
587	20231122	091500	12106560	19010	19010	19010	19010	0
588	20231122	091400	12106560	19010	19010	19010	19010	0
589	20231122	091300	12106560	19010	19010	19010	19010	0
590	20231122	091200	12106560	19010	19010	19010	19010	0
591	20231122	091100	12106560	19010	19010	19010	19010	23
592	20231122	091000	11669330	19010	19020	19020	19000	41
593	20231122	090900	10890120	19010	19020	19020	19010	42
594	20231122	090800	10091690	19020	19030	19030	19020	78
595	20231122	090700	8607970	19060	19060	19060	19060	1
596	20231122	090600	8588910	19010	19010	19010	19010	50
597	20231122	090500	7638410	19000	19000	19000	19000	0
598	20231122	090400	7638410	19000	19010	19010	19000	29
599	20231122	090300	7087400	19080	19080	19080	19080	5
600	20231122	090200	6992000	19000	19000	19000	19000	21
601	20231122	090100	6593000	19000	19000	19000	19000	1
602	20231122	090000	6574000	19000	19000	19000	19000	346