KissMeData/020000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190400	1066168890	19090	19090	19090	19090	1704
3	20231124	190300	1066168890	19090	19090	19090	19090	0
4	20231124	190200	1066168890	19090	19090	19090	19090	0
5	20231124	190100	1066168890	19090	19090	19090	19090	0
6	20231124	190000	1066168890	19090	19090	19090	19090	0
7	20231124	185900	1066168890	19090	19090	19090	19090	0
8	20231124	185800	1066168890	19090	19090	19090	19090	0
9	20231124	185700	1066168890	19090	19090	19090	19090	0
10	20231124	185600	1066168890	19090	19090	19090	19090	0
11	20231124	185500	1066168890	19090	19090	19090	19090	0
12	20231124	185400	1066168890	19090	19090	19090	19090	0
13	20231124	185300	1066168890	19090	19090	19090	19090	0
14	20231124	185200	1066168890	19090	19090	19090	19090	0
15	20231124	185100	1066168890	19090	19090	19090	19090	0
16	20231124	185000	1066168890	19090	19090	19090	19090	0
17	20231124	184900	1066168890	19090	19090	19090	19090	0
18	20231124	184800	1066168890	19090	19090	19090	19090	0
19	20231124	184700	1066168890	19090	19090	19090	19090	0
20	20231124	184600	1066168890	19090	19090	19090	19090	0
21	20231124	184500	1066168890	19090	19090	19090	19090	0
22	20231124	184400	1066168890	19090	19090	19090	19090	0
23	20231124	184300	1066168890	19090	19090	19090	19090	0
24	20231124	184200	1066168890	19090	19090	19090	19090	0
25	20231124	184100	1066168890	19090	19090	19090	19090	0
26	20231124	184000	1066168890	19090	19090	19090	19090	0
27	20231124	183900	1066168890	19090	19090	19090	19090	0
28	20231124	183800	1066168890	19090	19090	19090	19090	0
29	20231124	183700	1066168890	19090	19090	19090	19090	0
30	20231124	183600	1066168890	19090	19090	19090	19090	0
31	20231124	183500	1066168890	19090	19090	19090	19090	0
32	20231124	183400	1066168890	19090	19090	19090	19090	1704
33	20231124	183300	1066168890	19090	19090	19090	19090	0
34	20231124	183200	1066168890	19090	19090	19090	19090	0
35	20231124	183100	1066168890	19090	19090	19090	19090	0
36	20231124	183000	1066168890	19090	19090	19090	19090	0
37	20231124	182900	1066168890	19090	19090	19090	19090	0
38	20231124	182800	1066168890	19090	19090	19090	19090	0
39	20231124	182700	1066168890	19090	19090	19090	19090	0
40	20231124	182600	1066168890	19090	19090	19090	19090	0
41	20231124	182500	1066168890	19090	19090	19090	19090	0
42	20231124	182400	1066168890	19090	19090	19090	19090	0
43	20231124	182300	1066168890	19090	19090	19090	19090	0
44	20231124	182200	1066168890	19090	19090	19090	19090	0
45	20231124	182100	1066168890	19090	19090	19090	19090	0
46	20231124	182000	1066168890	19090	19090	19090	19090	0
47	20231124	181900	1066168890	19090	19090	19090	19090	0
48	20231124	181800	1066168890	19090	19090	19090	19090	0
49	20231124	181700	1066168890	19090	19090	19090	19090	0
50	20231124	181600	1066168890	19090	19090	19090	19090	0
51	20231124	181500	1066168890	19090	19090	19090	19090	0
52	20231124	181400	1066168890	19090	19090	19090	19090	0
53	20231124	181300	1066168890	19090	19090	19090	19090	0
54	20231124	181200	1066168890	19090	19090	19090	19090	0
55	20231124	181100	1066168890	19090	19090	19090	19090	0
56	20231124	181000	1066168890	19090	19090	19090	19090	0
57	20231124	180900	1066168890	19090	19090	19090	19090	0
58	20231124	180800	1066168890	19090	19090	19090	19090	0
59	20231124	180700	1066168890	19090	19090	19090	19090	0
60	20231124	180600	1066168890	19090	19090	19090	19090	0
61	20231124	180500	1066168890	19090	19090	19090	19090	0
62	20231124	180400	1066168890	19090	19090	19090	19090	1704
63	20231124	180300	1066168890	19090	19090	19090	19090	0
64	20231124	180200	1066168890	19090	19090	19090	19090	0
65	20231124	180100	1066168890	19090	19090	19090	19090	0
66	20231124	180000	1066168890	19090	19090	19090	19090	0
67	20231124	175900	1066168890	19090	19090	19090	19090	0
68	20231124	175800	1066168890	19090	19090	19090	19090	0
69	20231124	175700	1066168890	19090	19090	19090	19090	0
70	20231124	175600	1066168890	19090	19090	19090	19090	0
71	20231124	175500	1066168890	19090	19090	19090	19090	0
72	20231124	175400	1066168890	19090	19090	19090	19090	0
73	20231124	175300	1066168890	19090	19090	19090	19090	0
74	20231124	175200	1066168890	19090	19090	19090	19090	0
75	20231124	175100	1066168890	19090	19090	19090	19090	0
76	20231124	175000	1066168890	19090	19090	19090	19090	0
77	20231124	174900	1066168890	19090	19090	19090	19090	0
78	20231124	174800	1066168890	19090	19090	19090	19090	0
79	20231124	174700	1066168890	19090	19090	19090	19090	0
80	20231124	174600	1066168890	19090	19090	19090	19090	0
81	20231124	174500	1066168890	19090	19090	19090	19090	0
82	20231124	174400	1066168890	19090	19090	19090	19090	0
83	20231124	174300	1066168890	19090	19090	19090	19090	0
84	20231124	174200	1066168890	19090	19090	19090	19090	0
85	20231124	174100	1066168890	19090	19090	19090	19090	0
86	20231124	174000	1066168890	19090	19090	19090	19090	0
87	20231124	173900	1066168890	19090	19090	19090	19090	0
88	20231124	173800	1066168890	19090	19090	19090	19090	0
89	20231124	173700	1066168890	19090	19090	19090	19090	0
90	20231124	173600	1066168890	19090	19090	19090	19090	0
91	20231124	173500	1066168890	19090	19090	19090	19090	0
92	20231124	173400	1066168890	19090	19090	19090	19090	1704
93	20231124	173300	1066168890	19090	19090	19090	19090	0
94	20231124	173200	1066168890	19090	19090	19090	19090	0
95	20231124	173100	1066168890	19090	19090	19090	19090	0
96	20231124	173000	1066168890	19090	19090	19090	19090	0
97	20231124	172900	1066168890	19090	19090	19090	19090	0
98	20231124	172800	1066168890	19090	19090	19090	19090	0
99	20231124	172700	1066168890	19090	19090	19090	19090	0
100	20231124	172600	1066168890	19090	19090	19090	19090	0
101	20231124	172500	1066168890	19090	19090	19090	19090	0
102	20231124	172400	1066168890	19090	19090	19090	19090	0
103	20231124	172300	1066168890	19090	19090	19090	19090	0
104	20231124	172200	1066168890	19090	19090	19090	19090	0
105	20231124	172100	1066168890	19090	19090	19090	19090	0
106	20231124	172000	1066168890	19090	19090	19090	19090	0
107	20231124	171900	1066168890	19090	19090	19090	19090	0
108	20231124	171800	1066168890	19090	19090	19090	19090	0
109	20231124	171700	1066168890	19090	19090	19090	19090	0
110	20231124	171600	1066168890	19090	19090	19090	19090	0
111	20231124	171500	1066168890	19090	19090	19090	19090	0
112	20231124	171400	1066168890	19090	19090	19090	19090	0
113	20231124	171300	1066168890	19090	19090	19090	19090	0
114	20231124	171200	1066168890	19090	19090	19090	19090	0
115	20231124	171100	1066168890	19090	19090	19090	19090	0
116	20231124	171000	1066168890	19090	19090	19090	19090	0
117	20231124	170900	1066168890	19090	19090	19090	19090	0
118	20231124	170800	1066168890	19090	19090	19090	19090	0
119	20231124	170700	1066168890	19090	19090	19090	19090	0
120	20231124	170600	1066168890	19090	19090	19090	19090	0
121	20231124	170500	1066168890	19090	19090	19090	19090	0
122	20231124	170400	1066168890	19090	19090	19090	19090	1704
123	20231124	170300	1066168890	19090	19090	19090	19090	0
124	20231124	170200	1066168890	19090	19090	19090	19090	0
125	20231124	170100	1066168890	19090	19090	19090	19090	0
126	20231124	170000	1066168890	19090	19090	19090	19090	0
127	20231124	165900	1066168890	19090	19090	19090	19090	0
128	20231124	165800	1066168890	19090	19090	19090	19090	0
129	20231124	165700	1066168890	19090	19090	19090	19090	0
130	20231124	165600	1066168890	19090	19090	19090	19090	0
131	20231124	165500	1066168890	19090	19090	19090	19090	0
132	20231124	165400	1066168890	19090	19090	19090	19090	0
133	20231124	165300	1066168890	19090	19090	19090	19090	0
134	20231124	165200	1066168890	19090	19090	19090	19090	0
135	20231124	165100	1066168890	19090	19090	19090	19090	0
136	20231124	165000	1066168890	19090	19090	19090	19090	0
137	20231124	164900	1066168890	19090	19090	19090	19090	0
138	20231124	164800	1066168890	19090	19090	19090	19090	0
139	20231124	164700	1066168890	19090	19090	19090	19090	0
140	20231124	164600	1066168890	19090	19090	19090	19090	0
141	20231124	164500	1066168890	19090	19090	19090	19090	0
142	20231124	164400	1066168890	19090	19090	19090	19090	0
143	20231124	164300	1066168890	19090	19090	19090	19090	0
144	20231124	164200	1066168890	19090	19090	19090	19090	0
145	20231124	164100	1066168890	19090	19090	19090	19090	0
146	20231124	164000	1066168890	19090	19090	19090	19090	0
147	20231124	163900	1066168890	19090	19090	19090	19090	0
148	20231124	163800	1066168890	19090	19090	19090	19090	0
149	20231124	163700	1066168890	19090	19090	19090	19090	0
150	20231124	163600	1066168890	19090	19090	19090	19090	0
151	20231124	163500	1066168890	19090	19090	19090	19090	0
152	20231124	163400	1066168890	19090	19090	19090	19090	1704
153	20231124	163300	1066168890	19090	19090	19090	19090	0
154	20231124	163200	1066168890	19090	19090	19090	19090	0
155	20231124	163100	1066168890	19090	19090	19090	19090	0
156	20231124	163000	1066168890	19090	19090	19090	19090	0
157	20231124	162900	1066168890	19090	19090	19090	19090	0
158	20231124	162800	1066168890	19090	19090	19090	19090	0
159	20231124	162700	1066168890	19090	19090	19090	19090	0
160	20231124	162600	1066168890	19090	19090	19090	19090	0
161	20231124	162500	1066168890	19090	19090	19090	19090	0
162	20231124	162400	1066168890	19090	19090	19090	19090	0
163	20231124	162300	1066168890	19090	19090	19090	19090	0
164	20231124	162200	1066168890	19090	19090	19090	19090	0
165	20231124	162100	1066168890	19090	19090	19090	19090	0
166	20231124	162000	1066168890	19090	19090	19090	19090	0
167	20231124	161900	1066168890	19090	19090	19090	19090	0
168	20231124	161800	1066168890	19090	19090	19090	19090	0
169	20231124	161700	1066168890	19090	19090	19090	19090	0
170	20231124	161600	1066168890	19090	19090	19090	19090	0
171	20231124	161500	1066168890	19090	19090	19090	19090	0
172	20231124	161400	1066168890	19090	19090	19090	19090	0
173	20231124	161300	1066168890	19090	19090	19090	19090	0
174	20231124	161200	1066168890	19090	19090	19090	19090	0
175	20231124	161100	1066168890	19090	19090	19090	19090	0
176	20231124	161000	1066168890	19090	19090	19090	19090	0
177	20231124	160900	1066168890	19090	19090	19090	19090	0
178	20231124	160800	1066168890	19090	19090	19090	19090	0
179	20231124	160700	1066168890	19090	19090	19090	19090	0
180	20231124	160600	1066168890	19090	19090	19090	19090	0
181	20231124	160500	1066168890	19090	19090	19090	19090	0
182	20231124	160400	1066168890	19090	19090	19090	19090	1704
183	20231124	160300	1066168890	19090	19090	19090	19090	0
184	20231124	160200	1066168890	19090	19090	19090	19090	0
185	20231124	160100	1066168890	19090	19090	19090	19090	0
186	20231124	160000	1066168890	19090	19090	19090	19090	0
187	20231124	155900	1066168890	19090	19090	19090	19090	0
188	20231124	155800	1066168890	19090	19090	19090	19090	0
189	20231124	155700	1066168890	19090	19090	19090	19090	0
190	20231124	155600	1066168890	19090	19090	19090	19090	0
191	20231124	155500	1066168890	19090	19090	19090	19090	0
192	20231124	155400	1066168890	19090	19090	19090	19090	0
193	20231124	155300	1066168890	19090	19090	19090	19090	0
194	20231124	155200	1066168890	19090	19090	19090	19090	0
195	20231124	155100	1066168890	19090	19090	19090	19090	0
196	20231124	155000	1066168890	19090	19090	19090	19090	0
197	20231124	154900	1066168890	19090	19090	19090	19090	0
198	20231124	154800	1066168890	19090	19090	19090	19090	0
199	20231124	154700	1066168890	19090	19090	19090	19090	0
200	20231124	154600	1066168890	19090	19090	19090	19090	0
201	20231124	154500	1066168890	19090	19090	19090	19090	0
202	20231124	154400	1066168890	19090	19090	19090	19090	0
203	20231124	154300	1066168890	19090	19090	19090	19090	0
204	20231124	154200	1066168890	19090	19090	19090	19090	0
205	20231124	154100	1066168890	19090	19090	19090	19090	0
206	20231124	154000	1066168890	19090	19090	19090	19090	0
207	20231124	153900	1066168890	19090	19090	19090	19090	0
208	20231124	153800	1066168890	19090	19090	19090	19090	0
209	20231124	153700	1066168890	19090	19090	19090	19090	0
210	20231124	153600	1066168890	19090	19090	19090	19090	0
211	20231124	153500	1066168890	19090	19090	19090	19090	0
212	20231124	153400	1066168890	19090	19090	19090	19090	1704
213	20231124	153300	1066168890	19090	19090	19090	19090	0
214	20231124	153200	1066168890	19090	19090	19090	19090	0
215	20231124	153100	1066168890	19090	19090	19090	19090	0
216	20231124	153000	1066168890	19090	19090	19090	19090	1704
217	20231124	152900	1033639530	19090	19090	19090	19090	0
218	20231124	152800	1033639530	19090	19090	19090	19090	0
219	20231124	152700	1033639530	19090	19090	19090	19090	0
220	20231124	152600	1033639530	19090	19090	19090	19090	0
221	20231124	152500	1033639530	19090	19090	19090	19090	0
222	20231124	152400	1033639530	19090	19090	19090	19090	0
223	20231124	152300	1033639530	19090	19090	19090	19090	0
224	20231124	152200	1033639530	19090	19090	19090	19090	0
225	20231124	152100	1033639530	19090	19090	19090	19090	0
226	20231124	152000	1033639530	19090	19090	19090	19090	0
227	20231124	151900	1033639530	19090	19050	19100	19030	521
228	20231124	151800	1023710910	19070	19040	19070	19040	145
229	20231124	151700	1020946870	19040	19070	19070	19030	69
230	20231124	151600	1019632600	19060	19020	19060	19020	89
231	20231124	151500	1017936910	19040	19040	19040	19030	81
232	20231124	151400	1016395090	19060	19050	19060	19050	113
233	20231124	151300	1014242210	19050	19070	19070	19050	63
234	20231124	151200	1013041760	19060	19070	19070	19050	171
235	20231124	151100	1009782790	19050	19050	19080	19050	270
236	20231124	151000	1004633900	19050	19070	19070	19050	157
237	20231124	150900	1001641970	19080	19080	19080	19080	0
238	20231124	150800	1001641970	19080	19090	19090	19080	25
239	20231124	150700	1001164930	19070	19070	19070	19070	60
240	20231124	150600	1000020730	19060	19060	19060	19060	0
241	20231124	150500	1000020730	19060	19090	19100	19040	120
242	20231124	150400	997731180	19060	19010	19060	19010	1346
243	20231124	150300	972125980	19020	19020	19020	19010	111
244	20231124	150200	970015350	19020	19010	19020	19010	50
245	20231124	150100	969064800	19020	19010	19020	19010	54
246	20231124	150000	968038010	19020	19010	19020	19010	110
247	20231124	145900	965946780	19020	19030	19030	19010	506
248	20231124	145800	956322610	19030	19030	19030	19020	65
249	20231124	145700	955085950	19020	19020	19030	19020	92
250	20231124	145600	953336050	19030	19030	19030	19020	57
251	20231124	145500	952251520	19020	19030	19030	19020	18
252	20231124	145400	951909150	19030	19020	19030	19020	129
253	20231124	145300	949455240	19020	19020	19030	19020	83
254	20231124	145200	947876450	19020	19030	19030	19020	7
255	20231124	145100	947743270	19030	19030	19030	19020	142
256	20231124	145000	945041720	19020	19040	19040	19020	67
257	20231124	144900	943766520	19040	19030	19050	19030	235
258	20231124	144800	939292630	19040	19040	19050	19040	193
259	20231124	144700	935617900	19050	19050	19050	19040	52
260	20231124	144600	934627310	19050	19030	19050	19030	261
261	20231124	144500	929658330	19030	19040	19040	19030	23
262	20231124	144400	929220570	19030	19030	19040	19030	565
263	20231124	144300	918468450	19020	19030	19030	19020	85
264	20231124	144200	916851730	19020	19030	19030	19020	89
265	20231124	144100	915158590	19030	19030	19030	19020	26
266	20231124	144000	914664010	19030	19020	19030	19020	128
267	20231124	143900	912229210	19030	19040	19040	19030	220
268	20231124	143800	908042470	19040	19040	19040	19030	82
269	20231124	143700	906481760	19030	19040	19040	19030	53
270	20231124	143600	905472990	19030	19030	19040	19030	33
271	20231124	143500	904844960	19030	19040	19040	19030	134
272	20231124	143400	902294620	19030	19040	19040	19030	22
273	20231124	143300	901875910	19030	19040	19040	19030	38
274	20231124	143200	901152550	19040	19040	19040	19030	97
275	20231124	143100	899306420	19030	19040	19040	19030	23
276	20231124	143000	898868510	19030	19020	19030	19020	113
277	20231124	142900	896718140	19020	19030	19040	19020	189
278	20231124	142800	893121560	19040	19040	19040	19030	40
279	20231124	142700	892359970	19040	19040	19040	19030	83
280	20231124	142600	890780410	19030	19030	19040	19030	30
281	20231124	142500	890209240	19040	19040	19040	19030	24
282	20231124	142400	889752330	19030	19040	19040	19030	97
283	20231124	142300	887906150	19030	19040	19040	19030	84
284	20231124	142200	886306970	19030	19030	19030	19010	1075
285	20231124	142100	865850230	19020	19040	19040	19010	445
286	20231124	142000	857385000	19040	19040	19040	19030	21
287	20231124	141900	856985330	19040	19040	19040	19030	33
288	20231124	141800	856357060	19030	19040	19040	19030	92
289	20231124	141700	854606130	19030	19040	19040	19030	36
290	20231124	141600	853920820	19040	19040	19040	19030	221
291	20231124	141500	849714200	19040	19050	19050	19030	10
292	20231124	141400	849523780	19040	19030	19040	19020	438
293	20231124	141300	841187320	19030	19030	19040	19030	82
294	20231124	141200	839626850	19030	19030	19040	19030	72
295	20231124	141100	838256480	19040	19040	19050	19030	212
296	20231124	141000	834220070	19050	19050	19050	19040	82
297	20231124	140900	832658540	19040	19040	19050	19040	48
298	20231124	140800	831744470	19050	19040	19050	19040	3
299	20231124	140700	831687330	19040	19050	19050	19040	123
300	20231124	140600	829345050	19050	19040	19050	19040	18
301	20231124	140500	829002280	19050	19050	19050	19040	106
302	20231124	140400	826983760	19040	19040	19050	19040	29
303	20231124	140300	826431470	19050	19040	19050	19040	27
304	20231124	140200	825917150	19050	19060	19060	19040	62
305	20231124	140100	824735870	19060	19090	19090	19030	128
306	20231124	140000	822293620	19090	19090	19090	19090	8
307	20231124	135900	822140900	19060	19010	19100	19010	1714
308	20231124	135800	789505260	19010	19010	19020	19010	83
309	20231124	135700	787927180	19020	19020	19020	19010	32
310	20231124	135600	787318630	19010	19020	19020	19010	127
311	20231124	135500	784904110	19010	19010	19020	19010	78
312	20231124	135400	783421190	19010	19020	19020	19010	124
313	20231124	135300	781063720	19010	19010	19020	19010	113
314	20231124	135200	778915080	19010	19010	19020	19010	110
315	20231124	135100	776823180	19010	19010	19020	19010	149
316	20231124	135000	773990400	19020	19010	19020	19010	43
317	20231124	134900	773172820	19010	19010	19020	19010	105
318	20231124	134800	771176450	19020	19020	19020	19010	89
319	20231124	134700	769484370	19010	19020	19020	19010	54
320	20231124	134600	768457590	19020	19020	19020	19010	87
321	20231124	134500	766803510	19010	19010	19020	19010	353
322	20231124	134400	760092910	19020	19020	19020	19010	99
323	20231124	134300	758210620	19020	19010	19020	19010	91
324	20231124	134200	756480570	19020	19020	19030	19010	230
325	20231124	134100	752105970	19020	19030	19040	19020	134
326	20231124	134000	749555850	19030	19040	19040	19030	125
327	20231124	133900	747176040	19040	19040	19040	19030	46
328	20231124	133800	746300260	19030	19040	19040	19030	14
329	20231124	133700	746033780	19040	19040	19040	19030	82
330	20231124	133600	744472930	19050	19040	19050	19040	19
331	20231124	133500	744111030	19060	19020	19060	19020	310
332	20231124	133400	738211500	19020	19020	19030	19020	21
333	20231124	133300	737811930	19030	19020	19030	19020	91
334	20231124	133200	736080210	19020	19040	19040	19020	68
335	20231124	133100	734786070	19030	19040	19040	19030	19
336	20231124	133000	734424380	19040	19050	19050	19030	24
337	20231124	132900	733967420	19040	19020	19080	19010	954
338	20231124	132800	715814510	19010	19010	19020	19010	107
339	20231124	132700	713780230	19010	19010	19020	19010	40
340	20231124	132600	713019640	19010	19020	19030	19010	111
341	20231124	132500	710908800	19020	19030	19030	19020	86
342	20231124	132400	709272960	19020	19030	19030	19020	85
343	20231124	132300	707656020	19020	19040	19040	19020	291
344	20231124	132200	702118490	19040	19030	19040	19030	54
345	20231124	132100	701090630	19030	19040	19040	19030	121
346	20231124	132000	698787710	19030	19040	19040	19030	53
347	20231124	131900	697778950	19030	19030	19040	19030	37
348	20231124	131800	697074630	19030	19040	19040	19030	132
349	20231124	131700	694562420	19030	19030	19040	19030	70
350	20231124	131600	693230020	19040	19030	19040	19030	50
351	20231124	131500	692278490	19030	19030	19040	19030	100
352	20231124	131400	690375330	19040	19040	19040	19030	77
353	20231124	131300	688909750	19030	19040	19040	19030	93
354	20231124	131200	687139210	19040	19040	19050	19040	41
355	20231124	131100	686358370	19050	19050	19050	19040	73
356	20231124	131000	684968270	19050	19050	19060	19040	154
357	20231124	130900	682034830	19060	19050	19060	19050	41
358	20231124	130800	681253710	19050	19050	19060	19050	117
359	20231124	130700	679024700	19050	19050	19060	19050	110
360	20231124	130600	676929000	19050	19060	19060	19050	24
361	20231124	130500	676471620	19050	19050	19060	19050	296
362	20231124	130400	670832540	19040	19060	19060	19040	84
363	20231124	130300	669232300	19060	19070	19070	19060	166
364	20231124	130200	666068120	19060	19070	19070	19060	108
365	20231124	130100	664009620	19060	19060	19070	19060	38
366	20231124	130000	663285200	19060	19070	19070	19060	39
367	20231124	125900	662541480	19060	19080	19080	19060	81
368	20231124	125800	660996890	19070	19070	19080	19070	63
369	20231124	125700	659795260	19070	19080	19080	19070	51
370	20231124	125600	658822520	19080	19080	19080	19070	95
371	20231124	125500	657010540	19070	19080	19080	19070	28
372	20231124	125400	656476370	19080	19080	19080	19070	26
373	20231124	125300	655980350	19070	19080	19080	19070	101
374	20231124	125200	654054040	19070	19070	19080	19070	41
375	20231124	125100	653271960	19070	19100	19100	19070	52
376	20231124	125000	652279750	19100	19110	19130	19100	443
377	20231124	124900	643813780	19110	19080	19110	19080	326
378	20231124	124800	637593220	19080	19060	19080	19050	372
379	20231124	124700	630501590	19070	19030	19070	19020	1497
380	20231124	124600	601999690	19020	19020	19030	19020	85
381	20231124	124500	600382960	19020	19020	19030	19020	73
382	20231124	124400	598994370	19020	19030	19030	19020	78
383	20231124	124300	597510570	19020	19020	19030	19020	127
384	20231124	124200	595094810	19020	19030	19030	19020	36
385	20231124	124100	594409840	19020	19020	19030	19020	78
386	20231124	124000	592926210	19020	19030	19030	19020	113
387	20231124	123900	590776580	19020	19030	19030	19020	48
388	20231124	123800	589863480	19020	19020	19030	19020	61
389	20231124	123700	588703090	19030	19030	19030	19020	113
390	20231124	123600	586553550	19030	19030	19030	19020	66
391	20231124	123500	585298060	19030	19030	19030	19020	132
392	20231124	123400	582787140	19020	19020	19030	19020	135
393	20231124	123300	580219360	19020	19030	19030	19020	47
394	20231124	123200	579325080	19020	19020	19030	19020	81
395	20231124	123100	577784430	19020	19020	19030	19020	45
396	20231124	123000	576928390	19030	19020	19030	19020	53
397	20231124	122900	575920010	19020	19030	19030	19020	125
398	20231124	122800	573542340	19020	19020	19030	19020	80
399	20231124	122700	572020190	19020	19020	19020	19020	34
400	20231124	122600	571373510	19030	19030	19030	19020	111
401	20231124	122500	569261910	19020	19030	19030	19020	29
402	20231124	122400	568710130	19030	19050	19050	19030	656
403	20231124	122300	556219710	19060	19060	19060	19050	122
404	20231124	122200	553895360	19050	19060	19060	19050	17
405	20231124	122100	553571380	19060	19060	19060	19050	98
406	20231124	122000	551704170	19050	19050	19060	19050	22
407	20231124	121900	551285060	19060	19050	19060	19050	40
408	20231124	121800	550522710	19060	19050	19060	19050	93
409	20231124	121700	548750780	19060	19060	19060	19060	87
410	20231124	121600	547092560	19060	19060	19060	19050	87
411	20231124	121500	545434540	19050	19060	19060	19050	134
412	20231124	121400	542881100	19050	19050	19060	19050	52
413	20231124	121300	541890260	19050	19040	19060	19040	204
414	20231124	121200	538004050	19040	19040	19050	19040	144
415	20231124	121100	535261510	19040	19040	19050	19040	25
416	20231124	121000	534785500	19040	19050	19060	19040	220
417	20231124	120900	530594140	19050	19050	19060	19050	21
418	20231124	120800	530194080	19050	19060	19060	19050	35
419	20231124	120700	529527110	19050	19060	19060	19050	112
420	20231124	120600	527393260	19050	19050	19060	19050	86
421	20231124	120500	525754650	19060	19050	19060	19050	45
422	20231124	120400	524897060	19050	19050	19050	19050	92
423	20231124	120300	523144460	19050	19060	19060	19050	60
424	20231124	120200	522000980	19050	19050	19050	19050	64
425	20231124	120100	520781780	19050	19050	19060	19050	181
426	20231124	120000	517332790	19050	19050	19060	19050	46
427	20231124	115900	516456080	19050	19070	19070	19050	112
428	20231124	115800	514321110	19070	19070	19070	19060	155
429	20231124	115700	511365460	19060	19070	19070	19060	40
430	20231124	115600	510602740	19070	19080	19080	19070	102
431	20231124	115500	508657210	19070	19070	19080	19070	60
432	20231124	115400	507512910	19080	19080	19080	19070	116
433	20231124	115300	505299840	19080	19070	19080	19070	91
434	20231124	115200	503564260	19070	19080	19080	19070	26
435	20231124	115100	503068400	19070	19070	19080	19070	53
436	20231124	115000	502057340	19070	19080	19080	19070	93
437	20231124	114900	500283730	19070	19080	19080	19070	37
438	20231124	114800	499577810	19070	19080	19080	19070	22
439	20231124	114700	499158090	19080	19060	19080	19050	943
440	20231124	114600	481183320	19060	19060	19060	19050	48
441	20231124	114500	480268620	19060	19060	19070	19060	352
442	20231124	114400	473559340	19070	19060	19070	19060	37
443	20231124	114300	472853790	19060	19070	19070	19060	32
444	20231124	114200	472243600	19060	19070	19070	19060	121
445	20231124	114100	469936730	19060	19070	19070	19060	100
446	20231124	114000	468030350	19060	19090	19090	19060	345
447	20231124	113900	461448080	19080	19080	19080	19080	5
448	20231124	113800	461352680	19080	19080	19090	19080	16
449	20231124	113700	461047380	19080	19090	19090	19080	135
450	20231124	113600	458470880	19090	19080	19090	19080	55
451	20231124	113500	457421120	19080	19090	19090	19080	44
452	20231124	113400	456581180	19080	19100	19100	19080	54
453	20231124	113300	455550330	19090	19100	19100	19090	42
454	20231124	113200	454748170	19090	19100	19100	19090	27
455	20231124	113100	454232690	19090	19120	19120	19090	122
456	20231124	113000	451903060	19120	19060	19120	19060	110
457	20231124	112900	449803360	19060	19010	19060	19010	878
458	20231124	112800	433095430	19010	19010	19020	19010	59
459	20231124	112700	431973440	19010	19010	19020	19010	10
460	20231124	112600	431783320	19010	19020	19020	19010	191
461	20231124	112500	428152060	19010	19020	19020	19010	39
462	20231124	112400	427410630	19010	19030	19030	19010	86
463	20231124	112300	425774850	19030	19030	19030	19020	260
464	20231124	112200	420829300	19020	19040	19040	19020	252
465	20231124	112100	416033470	19030	19030	19030	19020	159
466	20231124	112000	413007910	19020	19050	19050	19020	575
467	20231124	111900	402063630	19050	19060	19060	19040	116
468	20231124	111800	399853670	19050	19060	19060	19050	81
469	20231124	111700	398310020	19060	19060	19060	19060	9
470	20231124	111600	398138480	19070	19080	19080	19070	240
471	20231124	111500	393561310	19080	19080	19090	19070	67
472	20231124	111400	392283020	19080	19090	19090	19080	545
473	20231124	111300	381884060	19080	19080	19080	19080	21
474	20231124	111200	381483380	19090	19090	19090	19080	168
475	20231124	111100	378277030	19090	19080	19090	19080	14
476	20231124	111000	378009820	19090	19080	19090	19080	73
477	20231124	110900	376616960	19090	19090	19090	19080	311
478	20231124	110800	370680580	19090	19100	19100	19090	5
479	20231124	110700	370585120	19100	19110	19120	19100	778
480	20231124	110600	355722080	19120	19120	19120	19110	26
481	20231124	110500	355225010	19120	19120	19120	19120	40
482	20231124	110400	354460210	19120	19110	19120	19110	176
483	20231124	110300	351096830	19110	19120	19120	19110	33
484	20231124	110200	350465920	19120	19120	19120	19110	81
485	20231124	110100	348917210	19110	19130	19140	19110	61
486	20231124	110000	347749810	19140	19130	19140	19130	38
487	20231124	105900	347022860	19130	19110	19130	19110	34
488	20231124	105800	346372820	19110	19120	19120	19110	137
489	20231124	105700	343754010	19120	19120	19120	19120	102
490	20231124	105600	341803770	19120	19130	19130	19110	274
491	20231124	105500	336564700	19120	19110	19120	19110	158
492	20231124	105400	333543950	19110	19110	19110	19110	20
493	20231124	105300	333161750	19110	19120	19130	19110	1077
494	20231124	105200	312569310	19120	19130	19130	19120	28
495	20231124	105100	312033710	19120	19120	19130	19110	59
496	20231124	105000	310905430	19120	19110	19120	19110	62
497	20231124	104900	309720600	19120	19110	19130	19110	118
498	20231124	104800	307465250	19110	19100	19110	19100	94
499	20231124	104700	305668950	19100	19120	19120	19100	82
500	20231124	104600	304101940	19120	19120	19130	19120	133
501	20231124	104500	301558850	19130	19140	19140	19120	18
502	20231124	104400	301214490	19130	19140	19140	19130	45
503	20231124	104300	300353240	19130	19130	19130	19130	41
504	20231124	104200	299568910	19120	19130	19130	19110	94
505	20231124	104100	297771540	19120	19110	19120	19100	125
506	20231124	104000	295382330	19110	19110	19120	19110	102
507	20231124	103900	293433090	19100	19120	19120	19100	458
508	20231124	103800	284681530	19130	19130	19130	19120	7
509	20231124	103700	284547660	19120	19130	19130	19120	121
510	20231124	103600	282233440	19140	19140	19140	19140	7
511	20231124	103500	282099460	19130	19130	19140	19130	51
512	20231124	103400	281123590	19130	19130	19140	19130	105
513	20231124	103300	279114810	19140	19140	19150	19140	40
514	20231124	103200	278348970	19150	19140	19150	19130	97
515	20231124	103100	276492020	19130	19140	19140	19130	90
516	20231124	103000	274770030	19130	19140	19150	19130	126
517	20231124	102900	272358210	19140	19140	19140	19140	140
518	20231124	102800	269678610	19150	19160	19160	19150	74
519	20231124	102700	268260820	19160	19130	19170	19130	487
520	20231124	102600	258934950	19130	19140	19140	19130	72
521	20231124	102500	257556910	19140	19140	19140	19130	75
522	20231124	102400	256121820	19130	19140	19140	19130	66
523	20231124	102300	254858640	19130	19170	19170	19130	537
524	20231124	102200	244579010	19150	19180	19180	19150	185
525	20231124	102100	241035520	19180	19160	19180	19160	94
526	20231124	102000	239233580	19160	19160	19170	19150	52
527	20231124	101900	238237280	19160	19150	19170	19150	67
528	20231124	101800	236953740	19150	19140	19150	19140	911
529	20231124	101700	219515890	19140	19130	19140	19130	70
530	20231124	101600	218176340	19140	19140	19140	19130	45
531	20231124	101500	217315090	19140	19130	19140	19130	77
532	20231124	101400	215841510	19140	19140	19140	19130	54
533	20231124	101300	214807990	19140	19140	19140	19130	44
534	20231124	101200	213965900	19140	19130	19140	19130	617
535	20231124	101100	202161700	19130	19130	19130	19120	36
536	20231124	101000	201473040	19130	19120	19130	19120	78
537	20231124	100900	199981440	19130	19130	19130	19130	59
538	20231124	100800	198852770	19130	19120	19130	19120	23
539	20231124	100700	198412790	19120	19120	19120	19120	67
540	20231124	100600	197131750	19120	19140	19140	19120	216
541	20231124	100500	192999400	19140	19140	19140	19140	48
542	20231124	100400	192080680	19130	19160	19160	19130	95
543	20231124	100300	190261870	19150	19150	19160	19150	190
544	20231124	100200	186623110	19150	19170	19170	19150	105
545	20231124	100100	184610860	19170	19150	19170	19150	29
546	20231124	100000	184054970	19160	19160	19160	19150	146
547	20231124	095900	181258650	19160	19160	19160	19150	119
548	20231124	095800	178979270	19160	19150	19160	19150	272
549	20231124	095700	173770060	19160	19180	19180	19160	190
550	20231124	095600	170127560	19170	19180	19180	19170	73
551	20231124	095500	168727460	19180	19160	19180	19160	112
552	20231124	095400	166579320	19150	19130	19150	19130	730
553	20231124	095300	152604130	19140	19140	19140	19130	48
554	20231124	095200	151685450	19140	19140	19140	19140	31
555	20231124	095100	151092110	19130	19130	19130	19130	31
556	20231124	095000	150499080	19120	19100	19140	19100	110
557	20231124	094900	148396380	19110	19130	19130	19110	128
558	20231124	094800	145949080	19130	19140	19140	19130	108
559	20231124	094700	143882630	19140	19130	19140	19130	40
560	20231124	094600	143117190	19130	19140	19140	19130	44
561	20231124	094500	142275070	19140	19130	19140	19130	47
562	20231124	094400	141375640	19140	19160	19160	19140	49
563	20231124	094300	140437280	19160	19150	19170	19140	42
564	20231124	094200	139632910	19150	19160	19160	19150	41
565	20231124	094100	138847550	19150	19150	19160	19150	64
566	20231124	094000	137621690	19140	19160	19180	19140	207
567	20231124	093900	133659200	19160	19160	19160	19160	29
568	20231124	093800	133103560	19160	19170	19170	19150	103
569	20231124	093700	131130630	19160	19170	19180	19160	93
570	20231124	093600	129347810	19170	19180	19180	19170	769
571	20231124	093500	114605960	19180	19150	19200	19150	851
572	20231124	093400	98288810	19150	19130	19150	19120	746
573	20231124	093300	84013300	19120	19110	19120	19110	505
574	20231124	093200	74357750	19120	19140	19140	19120	88
575	20231124	093100	72675170	19120	19110	19120	19100	658
576	20231124	093000	60097900	19100	19110	19110	19100	33
577	20231124	092900	59467280	19100	19100	19110	19100	281
578	20231124	092800	54099700	19100	19100	19100	19100	94
579	20231124	092700	52304300	19100	19110	19120	19100	181
580	20231124	092600	48847070	19100	19110	19110	19100	4
581	20231124	092500	48770650	19120	19120	19120	19110	36
582	20231124	092400	48082530	19120	19110	19120	19110	57
583	20231124	092300	46992970	19090	19090	19090	19090	0
584	20231124	092200	46992970	19090	19090	19140	19090	734
585	20231124	092100	32971020	19080	19080	19080	19080	0
586	20231124	092000	32971020	19080	19080	19080	19080	1
587	20231124	091900	32951940	19080	19080	19080	19080	0
588	20231124	091800	32951940	19080	19080	19090	19080	15
589	20231124	091700	32665710	19060	19060	19060	19060	1
590	20231124	091600	32646650	19080	19080	19080	19080	12
591	20231124	091500	32417690	19090	19090	19090	19090	69
592	20231124	091400	31100480	19100	19100	19100	19100	1
593	20231124	091300	31081380	19110	19060	19110	19060	178
594	20231124	091200	27685900	19060	19060	19060	19060	494
595	20231124	091100	18270260	19070	19080	19080	19070	34
596	20231124	091000	17621750	19110	19110	19110	19110	22
597	20231124	090900	17201330	19120	19070	19120	19070	350
598	20231124	090800	10524570	19090	19100	19100	19090	8
599	20231124	090700	10371810	19110	19110	19110	19110	0
600	20231124	090600	10371810	19110	19100	19110	19060	171
601	20231124	090500	7109470	19070	19070	19070	19070	0
602	20231124	090400	7109470	19070	19070	19070	19070	9
603	20231124	090300	6937840	19070	19070	19070	19070	7
604	20231124	090200	6804350	19080	19100	19100	19080	79
605	20231124	090100	5295740	19100	19100	19100	19100	28
606	20231124	090000	4760940	19120	19120	19140	19120	249