KissMeData/039200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192100	1610256240	19150	19150	19150	19150	3480
3	20231124	192000	1610256240	19150	19150	19150	19150	0
4	20231124	191900	1610256240	19150	19150	19150	19150	0
5	20231124	191800	1610256240	19150	19150	19150	19150	0
6	20231124	191700	1610256240	19150	19150	19150	19150	0
7	20231124	191600	1610256240	19150	19150	19150	19150	0
8	20231124	191500	1610256240	19150	19150	19150	19150	0
9	20231124	191400	1610256240	19150	19150	19150	19150	0
10	20231124	191300	1610256240	19150	19150	19150	19150	0
11	20231124	191200	1610256240	19150	19150	19150	19150	0
12	20231124	191100	1610256240	19150	19150	19150	19150	0
13	20231124	191000	1610256240	19150	19150	19150	19150	0
14	20231124	190900	1610256240	19150	19150	19150	19150	0
15	20231124	190800	1610256240	19150	19150	19150	19150	0
16	20231124	190700	1610256240	19150	19150	19150	19150	0
17	20231124	190600	1610256240	19150	19150	19150	19150	0
18	20231124	190500	1610256240	19150	19150	19150	19150	0
19	20231124	190400	1610256240	19150	19150	19150	19150	0
20	20231124	190300	1610256240	19150	19150	19150	19150	0
21	20231124	190200	1610256240	19150	19150	19150	19150	0
22	20231124	190100	1610256240	19150	19150	19150	19150	0
23	20231124	190000	1610256240	19150	19150	19150	19150	0
24	20231124	185900	1610256240	19150	19150	19150	19150	0
25	20231124	185800	1610256240	19150	19150	19150	19150	0
26	20231124	185700	1610256240	19150	19150	19150	19150	0
27	20231124	185600	1610256240	19150	19150	19150	19150	0
28	20231124	185500	1610256240	19150	19150	19150	19150	0
29	20231124	185400	1610256240	19150	19150	19150	19150	0
30	20231124	185300	1610256240	19150	19150	19150	19150	0
31	20231124	185200	1610256240	19150	19150	19150	19150	0
32	20231124	185100	1610256240	19150	19150	19150	19150	3480
33	20231124	185000	1610256240	19150	19150	19150	19150	0
34	20231124	184900	1610256240	19150	19150	19150	19150	0
35	20231124	184800	1610256240	19150	19150	19150	19150	0
36	20231124	184700	1610256240	19150	19150	19150	19150	0
37	20231124	184600	1610256240	19150	19150	19150	19150	0
38	20231124	184500	1610256240	19150	19150	19150	19150	0
39	20231124	184400	1610256240	19150	19150	19150	19150	0
40	20231124	184300	1610256240	19150	19150	19150	19150	0
41	20231124	184200	1610256240	19150	19150	19150	19150	0
42	20231124	184100	1610256240	19150	19150	19150	19150	0
43	20231124	184000	1610256240	19150	19150	19150	19150	0
44	20231124	183900	1610256240	19150	19150	19150	19150	0
45	20231124	183800	1610256240	19150	19150	19150	19150	0
46	20231124	183700	1610256240	19150	19150	19150	19150	0
47	20231124	183600	1610256240	19150	19150	19150	19150	0
48	20231124	183500	1610256240	19150	19150	19150	19150	0
49	20231124	183400	1610256240	19150	19150	19150	19150	0
50	20231124	183300	1610256240	19150	19150	19150	19150	0
51	20231124	183200	1610256240	19150	19150	19150	19150	0
52	20231124	183100	1610256240	19150	19150	19150	19150	0
53	20231124	183000	1610256240	19150	19150	19150	19150	0
54	20231124	182900	1610256240	19150	19150	19150	19150	0
55	20231124	182800	1610256240	19150	19150	19150	19150	0
56	20231124	182700	1610256240	19150	19150	19150	19150	0
57	20231124	182600	1610256240	19150	19150	19150	19150	0
58	20231124	182500	1610256240	19150	19150	19150	19150	0
59	20231124	182400	1610256240	19150	19150	19150	19150	0
60	20231124	182300	1610256240	19150	19150	19150	19150	0
61	20231124	182200	1610256240	19150	19150	19150	19150	0
62	20231124	182100	1610256240	19150	19150	19150	19150	3480
63	20231124	182000	1610256240	19150	19150	19150	19150	0
64	20231124	181900	1610256240	19150	19150	19150	19150	0
65	20231124	181800	1610256240	19150	19150	19150	19150	0
66	20231124	181700	1610256240	19150	19150	19150	19150	0
67	20231124	181600	1610256240	19150	19150	19150	19150	0
68	20231124	181500	1610256240	19150	19150	19150	19150	0
69	20231124	181400	1610256240	19150	19150	19150	19150	0
70	20231124	181300	1610256240	19150	19150	19150	19150	0
71	20231124	181200	1610256240	19150	19150	19150	19150	0
72	20231124	181100	1610256240	19150	19150	19150	19150	0
73	20231124	181000	1610256240	19150	19150	19150	19150	0
74	20231124	180900	1610256240	19150	19150	19150	19150	0
75	20231124	180800	1610256240	19150	19150	19150	19150	0
76	20231124	180700	1610256240	19150	19150	19150	19150	0
77	20231124	180600	1610256240	19150	19150	19150	19150	0
78	20231124	180500	1610256240	19150	19150	19150	19150	0
79	20231124	180400	1610256240	19150	19150	19150	19150	0
80	20231124	180300	1610256240	19150	19150	19150	19150	0
81	20231124	180200	1610256240	19150	19150	19150	19150	0
82	20231124	180100	1610256240	19150	19150	19150	19150	0
83	20231124	180000	1610256240	19150	19150	19150	19150	0
84	20231124	175900	1610256240	19150	19150	19150	19150	0
85	20231124	175800	1610256240	19150	19150	19150	19150	0
86	20231124	175700	1610256240	19150	19150	19150	19150	0
87	20231124	175600	1610256240	19150	19150	19150	19150	0
88	20231124	175500	1610256240	19150	19150	19150	19150	0
89	20231124	175400	1610256240	19150	19150	19150	19150	0
90	20231124	175300	1610256240	19150	19150	19150	19150	0
91	20231124	175200	1610256240	19150	19150	19150	19150	0
92	20231124	175100	1610256240	19150	19150	19150	19150	3480
93	20231124	175000	1610256240	19150	19150	19150	19150	0
94	20231124	174900	1610256240	19150	19150	19150	19150	0
95	20231124	174800	1610256240	19150	19150	19150	19150	0
96	20231124	174700	1610256240	19150	19150	19150	19150	0
97	20231124	174600	1610256240	19150	19150	19150	19150	0
98	20231124	174500	1610256240	19150	19150	19150	19150	0
99	20231124	174400	1610256240	19150	19150	19150	19150	0
100	20231124	174300	1610256240	19150	19150	19150	19150	0
101	20231124	174200	1610256240	19150	19150	19150	19150	0
102	20231124	174100	1610256240	19150	19150	19150	19150	0
103	20231124	174000	1610256240	19150	19150	19150	19150	0
104	20231124	173900	1610256240	19150	19150	19150	19150	0
105	20231124	173800	1610256240	19150	19150	19150	19150	0
106	20231124	173700	1610256240	19150	19150	19150	19150	0
107	20231124	173600	1610256240	19150	19150	19150	19150	0
108	20231124	173500	1610256240	19150	19150	19150	19150	0
109	20231124	173400	1610256240	19150	19150	19150	19150	0
110	20231124	173300	1610256240	19150	19150	19150	19150	0
111	20231124	173200	1610256240	19150	19150	19150	19150	0
112	20231124	173100	1610256240	19150	19150	19150	19150	0
113	20231124	173000	1610256240	19150	19150	19150	19150	0
114	20231124	172900	1610256240	19150	19150	19150	19150	0
115	20231124	172800	1610256240	19150	19150	19150	19150	0
116	20231124	172700	1610256240	19150	19150	19150	19150	0
117	20231124	172600	1610256240	19150	19150	19150	19150	0
118	20231124	172500	1610256240	19150	19150	19150	19150	0
119	20231124	172400	1610256240	19150	19150	19150	19150	0
120	20231124	172300	1610256240	19150	19150	19150	19150	0
121	20231124	172200	1610256240	19150	19150	19150	19150	0
122	20231124	172100	1610256240	19150	19150	19150	19150	3480
123	20231124	172000	1610256240	19150	19150	19150	19150	0
124	20231124	171900	1610256240	19150	19150	19150	19150	0
125	20231124	171800	1610256240	19150	19150	19150	19150	0
126	20231124	171700	1610256240	19150	19150	19150	19150	0
127	20231124	171600	1610256240	19150	19150	19150	19150	0
128	20231124	171500	1610256240	19150	19150	19150	19150	0
129	20231124	171400	1610256240	19150	19150	19150	19150	0
130	20231124	171300	1610256240	19150	19150	19150	19150	0
131	20231124	171200	1610256240	19150	19150	19150	19150	0
132	20231124	171100	1610256240	19150	19150	19150	19150	0
133	20231124	171000	1610256240	19150	19150	19150	19150	0
134	20231124	170900	1610256240	19150	19150	19150	19150	0
135	20231124	170800	1610256240	19150	19150	19150	19150	0
136	20231124	170700	1610256240	19150	19150	19150	19150	0
137	20231124	170600	1610256240	19150	19150	19150	19150	0
138	20231124	170500	1610256240	19150	19150	19150	19150	0
139	20231124	170400	1610256240	19150	19150	19150	19150	0
140	20231124	170300	1610256240	19150	19150	19150	19150	0
141	20231124	170200	1610256240	19150	19150	19150	19150	0
142	20231124	170100	1610256240	19150	19150	19150	19150	0
143	20231124	170000	1610256240	19150	19150	19150	19150	0
144	20231124	165900	1610256240	19150	19150	19150	19150	0
145	20231124	165800	1610256240	19150	19150	19150	19150	0
146	20231124	165700	1610256240	19150	19150	19150	19150	0
147	20231124	165600	1610256240	19150	19150	19150	19150	0
148	20231124	165500	1610256240	19150	19150	19150	19150	0
149	20231124	165400	1610256240	19150	19150	19150	19150	0
150	20231124	165300	1610256240	19150	19150	19150	19150	0
151	20231124	165200	1610256240	19150	19150	19150	19150	0
152	20231124	165100	1610256240	19150	19150	19150	19150	3480
153	20231124	165000	1610256240	19150	19150	19150	19150	0
154	20231124	164900	1610256240	19150	19150	19150	19150	0
155	20231124	164800	1610256240	19150	19150	19150	19150	0
156	20231124	164700	1610256240	19150	19150	19150	19150	0
157	20231124	164600	1610256240	19150	19150	19150	19150	0
158	20231124	164500	1610256240	19150	19150	19150	19150	0
159	20231124	164400	1610256240	19150	19150	19150	19150	0
160	20231124	164300	1610256240	19150	19150	19150	19150	0
161	20231124	164200	1610256240	19150	19150	19150	19150	0
162	20231124	164100	1610256240	19150	19150	19150	19150	0
163	20231124	164000	1610256240	19150	19150	19150	19150	0
164	20231124	163900	1610256240	19150	19150	19150	19150	0
165	20231124	163800	1610256240	19150	19150	19150	19150	0
166	20231124	163700	1610256240	19150	19150	19150	19150	0
167	20231124	163600	1610256240	19150	19150	19150	19150	0
168	20231124	163500	1610256240	19150	19150	19150	19150	0
169	20231124	163400	1610256240	19150	19150	19150	19150	0
170	20231124	163300	1610256240	19150	19150	19150	19150	0
171	20231124	163200	1610256240	19150	19150	19150	19150	0
172	20231124	163100	1610256240	19150	19150	19150	19150	0
173	20231124	163000	1610256240	19150	19150	19150	19150	0
174	20231124	162900	1610256240	19150	19150	19150	19150	0
175	20231124	162800	1610256240	19150	19150	19150	19150	0
176	20231124	162700	1610256240	19150	19150	19150	19150	0
177	20231124	162600	1610256240	19150	19150	19150	19150	0
178	20231124	162500	1610256240	19150	19150	19150	19150	0
179	20231124	162400	1610256240	19150	19150	19150	19150	0
180	20231124	162300	1610256240	19150	19150	19150	19150	0
181	20231124	162200	1610256240	19150	19150	19150	19150	0
182	20231124	162100	1610256240	19150	19150	19150	19150	3480
183	20231124	162000	1610256240	19150	19150	19150	19150	0
184	20231124	161900	1610256240	19150	19150	19150	19150	0
185	20231124	161800	1610256240	19150	19150	19150	19150	0
186	20231124	161700	1610256240	19150	19150	19150	19150	0
187	20231124	161600	1610256240	19150	19150	19150	19150	0
188	20231124	161500	1610256240	19150	19150	19150	19150	0
189	20231124	161400	1610256240	19150	19150	19150	19150	0
190	20231124	161300	1610256240	19150	19150	19150	19150	0
191	20231124	161200	1610256240	19150	19150	19150	19150	0
192	20231124	161100	1610256240	19150	19150	19150	19150	0
193	20231124	161000	1610256240	19150	19150	19150	19150	0
194	20231124	160900	1610256240	19150	19150	19150	19150	0
195	20231124	160800	1610256240	19150	19150	19150	19150	0
196	20231124	160700	1610256240	19150	19150	19150	19150	0
197	20231124	160600	1610256240	19150	19150	19150	19150	0
198	20231124	160500	1610256240	19150	19150	19150	19150	0
199	20231124	160400	1610256240	19150	19150	19150	19150	0
200	20231124	160300	1610256240	19150	19150	19150	19150	0
201	20231124	160200	1610256240	19150	19150	19150	19150	0
202	20231124	160100	1610256240	19150	19150	19150	19150	0
203	20231124	160000	1610256240	19150	19150	19150	19150	0
204	20231124	155900	1610256240	19150	19150	19150	19150	0
205	20231124	155800	1610256240	19150	19150	19150	19150	0
206	20231124	155700	1610256240	19150	19150	19150	19150	0
207	20231124	155600	1610256240	19150	19150	19150	19150	0
208	20231124	155500	1610256240	19150	19150	19150	19150	0
209	20231124	155400	1610256240	19150	19150	19150	19150	0
210	20231124	155300	1610256240	19150	19150	19150	19150	0
211	20231124	155200	1610256240	19150	19150	19150	19150	0
212	20231124	155100	1610256240	19150	19150	19150	19150	3480
213	20231124	155000	1610256240	19150	19150	19150	19150	0
214	20231124	154900	1610256240	19150	19150	19150	19150	0
215	20231124	154800	1610256240	19150	19150	19150	19150	0
216	20231124	154700	1610256240	19150	19150	19150	19150	0
217	20231124	154600	1610256240	19150	19150	19150	19150	0
218	20231124	154500	1610256240	19150	19150	19150	19150	0
219	20231124	154400	1610256240	19150	19150	19150	19150	0
220	20231124	154300	1610256240	19150	19150	19150	19150	0
221	20231124	154200	1610256240	19150	19150	19150	19150	0
222	20231124	154100	1610256240	19150	19150	19150	19150	0
223	20231124	154000	1610256240	19150	19150	19150	19150	0
224	20231124	153900	1610256240	19150	19150	19150	19150	0
225	20231124	153800	1610256240	19150	19150	19150	19150	0
226	20231124	153700	1610256240	19150	19150	19150	19150	0
227	20231124	153600	1610256240	19150	19150	19150	19150	0
228	20231124	153500	1610256240	19150	19150	19150	19150	0
229	20231124	153400	1610256240	19150	19150	19150	19150	0
230	20231124	153300	1610256240	19150	19150	19150	19150	0
231	20231124	153200	1610256240	19150	19150	19150	19150	0
232	20231124	153100	1610256240	19150	19150	19150	19150	0
233	20231124	153000	1610256240	19150	19150	19150	19150	3480
234	20231124	152900	1543614240	19150	19150	19150	19150	0
235	20231124	152800	1543614240	19150	19150	19150	19150	0
236	20231124	152700	1543614240	19150	19150	19150	19150	0
237	20231124	152600	1543614240	19150	19150	19150	19150	0
238	20231124	152500	1543614240	19150	19150	19150	19150	0
239	20231124	152400	1543614240	19150	19150	19150	19150	0
240	20231124	152300	1543614240	19150	19150	19150	19150	0
241	20231124	152200	1543614240	19150	19150	19150	19150	0
242	20231124	152100	1543614240	19150	19150	19150	19150	0
243	20231124	152000	1543614240	19150	19150	19150	19150	0
244	20231124	151900	1543614240	19150	19150	19160	19140	798
245	20231124	151800	1528331600	19160	19200	19200	19160	736
246	20231124	151700	1514214190	19180	19200	19200	19180	338
247	20231124	151600	1507729900	19200	19200	19200	19200	19
248	20231124	151500	1507365100	19180	19180	19180	19180	327
249	20231124	151400	1501093240	19170	19170	19180	19170	44
250	20231124	151300	1500249720	19170	19180	19180	19170	250
251	20231124	151200	1495457020	19180	19180	19180	19170	116
252	20231124	151100	1493232330	19160	19180	19180	19160	225
253	20231124	151000	1488920720	19160	19160	19160	19160	2
254	20231124	150900	1488882400	19180	19160	19180	19160	54
255	20231124	150800	1487847440	19160	19150	19160	19150	262
256	20231124	150700	1482829550	19160	19160	19160	19160	403
257	20231124	150600	1475108070	19180	19170	19180	19150	210
258	20231124	150500	1471084180	19160	19190	19190	19160	315
259	20231124	150400	1465042830	19190	19190	19190	19190	803
260	20231124	150300	1449633260	19190	19180	19200	19180	566
261	20231124	150200	1438772780	19180	19190	19190	19180	110
262	20231124	150100	1436662820	19190	19190	19190	19190	93
263	20231124	150000	1434878150	19190	19190	19190	19190	28
264	20231124	145900	1434340830	19180	19190	19190	19180	220
265	20231124	145800	1430120930	19190	19200	19200	19190	68
266	20231124	145700	1428815810	19200	19200	19200	19200	33
267	20231124	145600	1428182210	19210	19200	19220	19200	450
268	20231124	145500	1419536280	19200	19210	19210	19200	71
269	20231124	145400	1418172880	19210	19190	19210	19190	51
270	20231124	145300	1417193670	19190	19200	19200	19190	126
271	20231124	145200	1414775240	19200	19200	19200	19200	70
272	20231124	145100	1413431240	19200	19210	19210	19200	115
273	20231124	145000	1411222960	19210	19210	19210	19210	40
274	20231124	144900	1410454560	19210	19200	19210	19200	87
275	20231124	144800	1408783720	19210	19210	19210	19200	108
276	20231124	144700	1406709490	19210	19210	19210	19210	5
277	20231124	144600	1406613440	19210	19160	19220	19160	796
278	20231124	144500	1391344290	19150	19160	19160	19150	84
279	20231124	144400	1389734860	19170	19180	19180	19170	9
280	20231124	144300	1389562320	19150	19150	19180	19140	607
281	20231124	144200	1377940830	19140	19180	19180	19140	1734
282	20231124	144100	1344720870	19180	19200	19210	19180	149
283	20231124	144000	1341862350	19180	19150	19200	19150	1627
284	20231124	143900	1310652500	19160	19170	19170	19150	620
285	20231124	143800	1298776760	19200	19190	19200	19150	1028
286	20231124	143700	1279074890	19210	19210	19210	19170	331
287	20231124	143600	1272726400	19210	19210	19210	19210	5
288	20231124	143500	1272630350	19220	19210	19220	19210	52
289	20231124	143400	1271630920	19210	19220	19220	19210	52
290	20231124	143300	1270631770	19220	19220	19220	19220	20
291	20231124	143200	1270247370	19240	19240	19240	19240	9
292	20231124	143100	1270074210	19240	19220	19240	19220	259
293	20231124	143000	1265093130	19200	19200	19200	19200	286
294	20231124	142900	1259601930	19170	19160	19170	19160	444
295	20231124	142800	1251090730	19160	19210	19210	19150	3330
296	20231124	142700	1187284900	19210	19230	19230	19210	205
297	20231124	142600	1183346510	19230	19230	19230	19230	38
298	20231124	142500	1182615770	19230	19230	19230	19230	37
299	20231124	142400	1181904260	19230	19230	19230	19230	36
300	20231124	142300	1181211980	19230	19230	19230	19230	17
301	20231124	142200	1180885070	19230	19230	19230	19230	20
302	20231124	142100	1180500470	19230	19220	19230	19220	86
303	20231124	142000	1178847490	19220	19220	19220	19220	97
304	20231124	141900	1176983150	19220	19220	19220	19220	331
305	20231124	141800	1170621330	19210	19210	19210	19210	9
306	20231124	141700	1170448440	19210	19220	19220	19190	567
307	20231124	141600	1159559470	19220	19220	19240	19220	618
308	20231124	141500	1147675860	19220	19220	19220	19220	128
309	20231124	141400	1145215700	19220	19220	19220	19220	313
310	20231124	141300	1139199840	19220	19230	19230	19200	329
311	20231124	141200	1132879540	19230	19230	19230	19230	38
312	20231124	141100	1132148800	19220	19230	19230	19220	22
313	20231124	141000	1131725750	19230	19220	19230	19220	311
314	20231124	140900	1125746120	19220	19220	19220	19220	139
315	20231124	140800	1123074540	19220	19220	19220	19220	0
316	20231124	140700	1123074540	19220	19220	19220	19220	156
317	20231124	140600	1120076220	19220	19220	19220	19220	5
318	20231124	140500	1119980120	19210	19210	19210	19210	24
319	20231124	140400	1119519080	19210	19210	19210	19210	120
320	20231124	140300	1117213880	19200	19210	19210	19200	32
321	20231124	140200	1116599440	19200	19190	19200	19190	314
322	20231124	140100	1110573590	19220	19210	19220	19180	732
323	20231124	140000	1096522200	19220	19220	19220	19220	1
324	20231124	135900	1096502980	19220	19200	19220	19200	11
325	20231124	135800	1096291650	19210	19210	19210	19210	32
326	20231124	135700	1095676930	19200	19200	19210	19200	393
327	20231124	135600	1088131130	19200	19190	19200	19190	28
328	20231124	135500	1087593730	19200	19180	19200	19180	211
329	20231124	135400	1083546530	19180	19210	19210	19180	1148
330	20231124	135300	1061517590	19220	19200	19220	19200	9
331	20231124	135200	1061344650	19200	19200	19200	19200	31
332	20231124	135100	1060749450	19200	19200	19200	19200	22
333	20231124	135000	1060327050	19200	19200	19200	19200	69
334	20231124	134900	1059002250	19200	19220	19220	19200	1228
335	20231124	134800	1035417950	19210	19220	19230	19210	96
336	20231124	134700	1033572630	19220	19220	19220	19210	58
337	20231124	134600	1032457900	19220	19230	19230	19210	545
338	20231124	134500	1021987750	19210	19210	19210	19210	27
339	20231124	134400	1021469080	19210	19240	19250	19200	3282
340	20231124	134300	958412070	19230	19260	19260	19230	740
341	20231124	134200	944179810	19260	19260	19260	19240	395
342	20231124	134100	936577680	19270	19250	19270	19240	34
343	20231124	134000	935923200	19270	19270	19270	19240	305
344	20231124	133900	930052750	19280	19280	19280	19280	11
345	20231124	133800	929840670	19280	19280	19280	19280	5
346	20231124	133700	929744270	19240	19240	19240	19240	100
347	20231124	133600	927820270	19280	19280	19280	19240	514
348	20231124	133500	917919080	19290	19290	19290	19290	7
349	20231124	133400	917784050	19270	19270	19270	19270	15
350	20231124	133300	917495000	19280	19260	19280	19260	32
351	20231124	133200	916878080	19280	19280	19280	19280	5
352	20231124	133100	916781680	19250	19250	19250	19250	300
353	20231124	133000	911006680	19280	19250	19280	19250	107
354	20231124	132900	908946720	19280	19250	19280	19250	625
355	20231124	132800	896915440	19280	19280	19280	19250	607
356	20231124	132700	885220490	19290	19280	19290	19280	19
357	20231124	132600	884854080	19280	19280	19280	19280	15
358	20231124	132500	884564880	19280	19280	19280	19280	35
359	20231124	132400	883890080	19280	19280	19280	19270	49
360	20231124	132300	882945560	19280	19290	19290	19280	130
361	20231124	132200	880439090	19290	19320	19320	19290	407
362	20231124	132100	872585200	19320	19310	19320	19310	36
363	20231124	132000	871889980	19310	19310	19310	19310	31
364	20231124	131900	871291370	19310	19300	19310	19300	37
365	20231124	131800	870577100	19310	19320	19320	19310	110
366	20231124	131700	868452730	19320	19320	19320	19320	14
367	20231124	131600	868182250	19320	19320	19320	19320	31
368	20231124	131500	867583330	19320	19330	19330	19320	122
369	20231124	131400	865226220	19320	19310	19320	19310	24
370	20231124	131300	864762660	19310	19330	19330	19310	59
371	20231124	131200	863623250	19310	19310	19310	19310	3
372	20231124	131100	863565320	19310	19300	19310	19300	25
373	20231124	131000	863082760	19300	19300	19300	19300	8
374	20231124	130900	862928360	19300	19300	19300	19300	4
375	20231124	130800	862851160	19300	19300	19300	19300	39
376	20231124	130700	862098460	19300	19290	19300	19290	5
377	20231124	130600	862001970	19290	19300	19300	19290	11
378	20231124	130500	861789750	19300	19300	19300	19300	40
379	20231124	130400	861017750	19310	19290	19310	19290	134
380	20231124	130300	858432770	19290	19290	19290	19290	41
381	20231124	130200	857641880	19290	19290	19290	19290	9
382	20231124	130100	857468270	19290	19290	19290	19280	57
383	20231124	130000	856369060	19290	19300	19300	19290	66
384	20231124	125900	855095790	19300	19290	19300	19290	52
385	20231124	125800	854092330	19290	19290	19290	19290	79
386	20231124	125700	852568420	19290	19270	19290	19270	49
387	20231124	125600	851623230	19280	19270	19280	19260	57
388	20231124	125500	850524820	19270	19280	19280	19270	116
389	20231124	125400	848288730	19270	19270	19280	19260	250
390	20231124	125300	843472150	19270	19280	19290	19270	1016
391	20231124	125200	823885160	19280	19280	19280	19280	100
392	20231124	125100	821957160	19290	19290	19290	19280	201
393	20231124	125000	818080570	19300	19300	19300	19300	29
394	20231124	124900	817520870	19300	19300	19300	19300	27
395	20231124	124800	816999770	19300	19290	19300	19290	172
396	20231124	124700	813681640	19290	19290	19290	19290	417
397	20231124	124600	805637710	19290	19290	19290	19290	30
398	20231124	124500	805059010	19290	19290	19290	19290	27
399	20231124	124400	804538180	19280	19280	19290	19280	257
400	20231124	124300	799583010	19290	19290	19290	19280	12
401	20231124	124200	799351580	19290	19300	19300	19290	1215
402	20231124	124100	775909450	19300	19300	19300	19300	44
403	20231124	124000	775060250	19300	19320	19320	19300	462
404	20231124	123900	766138540	19320	19310	19320	19310	272
405	20231124	123800	760884710	19310	19310	19310	19310	28
406	20231124	123700	760344030	19310	19310	19310	19310	8
407	20231124	123600	760189550	19310	19310	19310	19310	32
408	20231124	123500	759571630	19310	19310	19310	19310	34
409	20231124	123400	758915090	19310	19310	19310	19310	10
410	20231124	123300	758721990	19310	19310	19310	19310	24
411	20231124	123200	758258550	19310	19310	19310	19310	1
412	20231124	123100	758239240	19310	19310	19310	19310	28
413	20231124	123000	757698560	19310	19310	19310	19310	4
414	20231124	122900	757621320	19300	19290	19300	19290	121
415	20231124	122800	755287180	19290	19300	19300	19290	1890
416	20231124	122700	718823300	19310	19310	19310	19310	473
417	20231124	122600	709689670	19320	19320	19320	19310	354
418	20231124	122500	702853820	19320	19320	19320	19320	30
419	20231124	122400	702274220	19310	19310	19310	19310	2
420	20231124	122300	702235600	19320	19320	19320	19320	24
421	20231124	122200	701771920	19310	19350	19350	19310	840
422	20231124	122100	685547050	19340	19330	19340	19330	73
423	20231124	122000	684135780	19330	19380	19380	19330	412
424	20231124	121900	676157450	19380	19380	19380	19380	30
425	20231124	121800	675576050	19380	19380	19380	19380	5
426	20231124	121700	675479150	19360	19390	19390	19360	62
427	20231124	121600	674277950	19390	19390	19390	19390	32
428	20231124	121500	673657470	19380	19380	19380	19380	6
429	20231124	121400	673541190	19380	19370	19380	19370	12
430	20231124	121300	673308710	19370	19370	19370	19370	8
431	20231124	121200	673153750	19370	19370	19370	19370	42
432	20231124	121100	672340210	19370	19370	19370	19370	12
433	20231124	121000	672107770	19360	19370	19370	19360	26
434	20231124	120900	671604160	19370	19370	19370	19370	13
435	20231124	120800	671352350	19360	19360	19360	19360	10
436	20231124	120700	671158750	19350	19350	19350	19350	57
437	20231124	120600	670055800	19350	19350	19350	19350	65
438	20231124	120500	668798050	19350	19370	19370	19340	841
439	20231124	120400	652516440	19370	19400	19400	19370	199
440	20231124	120300	648659540	19400	19400	19400	19400	14
441	20231124	120200	648387940	19400	19400	19400	19400	108
442	20231124	120100	646292740	19390	19380	19400	19380	826
443	20231124	120000	630279130	19380	19380	19380	19380	7
444	20231124	115900	630143470	19380	19380	19380	19380	10
445	20231124	115800	629949670	19380	19380	19380	19380	6
446	20231124	115700	629833390	19380	19380	19380	19380	19
447	20231124	115600	629465170	19380	19380	19380	19380	8
448	20231124	115500	629310130	19380	19380	19380	19370	20
449	20231124	115400	628922540	19380	19380	19380	19380	13
450	20231124	115300	628670600	19380	19380	19380	19380	10
451	20231124	115200	628476800	19380	19360	19380	19360	472
452	20231124	115100	619337990	19360	19360	19360	19360	8
453	20231124	115000	619183110	19360	19360	19360	19360	4
454	20231124	114900	619105670	19360	19360	19360	19360	93
455	20231124	114800	617305190	19360	19360	19360	19360	9
456	20231124	114700	617130950	19360	19360	19360	19360	0
457	20231124	114600	617130950	19360	19360	19360	19350	117
458	20231124	114500	614866890	19360	19360	19360	19360	11
459	20231124	114400	614653930	19360	19360	19360	19360	5
460	20231124	114300	614557130	19360	19360	19360	19360	9
461	20231124	114200	614382890	19360	19360	19360	19360	308
462	20231124	114100	608420010	19360	19360	19360	19360	8
463	20231124	114000	608265130	19360	19350	19360	19350	221
464	20231124	113900	603986990	19340	19340	19340	19340	1
465	20231124	113800	603967650	19350	19350	19350	19350	21
466	20231124	113700	603561300	19350	19350	19350	19350	9
467	20231124	113600	603387150	19350	19350	19350	19350	1
468	20231124	113500	603367800	19350	19360	19360	19350	12
469	20231124	113400	603135520	19360	19360	19360	19360	7
470	20231124	113300	603000000	19360	19360	19360	19360	122
471	20231124	113200	600638080	19360	19360	19360	19360	11
472	20231124	113100	600425120	19360	19360	19360	19360	9
473	20231124	113000	600250880	19360	19360	19360	19360	6
474	20231124	112900	600134720	19360	19350	19360	19350	8
475	20231124	112800	599979850	19350	19360	19360	19350	19
476	20231124	112700	599612140	19360	19350	19360	19350	13
477	20231124	112600	599360470	19360	19360	19360	19360	14
478	20231124	112500	599089430	19360	19360	19360	19360	45
479	20231124	112400	598218230	19360	19330	19360	19330	23
480	20231124	112300	597773400	19330	19330	19330	19330	28
481	20231124	112200	597232160	19330	19330	19330	19330	91
482	20231124	112100	595473130	19330	19330	19330	19330	117
483	20231124	112000	593211520	19330	19320	19330	19320	60
484	20231124	111900	592052020	19330	19340	19340	19330	35
485	20231124	111800	591375450	19360	19330	19360	19330	103
486	20231124	111700	589384280	19310	19360	19360	19310	220
487	20231124	111600	585133790	19360	19360	19360	19360	37
488	20231124	111500	584417470	19370	19370	19370	19370	39
489	20231124	111400	583662040	19370	19380	19380	19370	11
490	20231124	111300	583448890	19380	19370	19380	19370	35
491	20231124	111200	582770930	19370	19370	19370	19370	25
492	20231124	111100	582286680	19370	19380	19380	19370	384
493	20231124	111000	574848000	19380	19380	19380	19380	7
494	20231124	110900	574712340	19380	19380	19380	19380	16
495	20231124	110800	574402260	19380	19390	19390	19380	12
496	20231124	110700	574169690	19380	19380	19380	19380	6
497	20231124	110600	574053410	19360	19380	19380	19360	654
498	20231124	110500	561385870	19390	19390	19390	19390	10
499	20231124	110400	561191970	19390	19390	19390	19390	9
500	20231124	110300	561017460	19390	19390	19390	19390	11
501	20231124	110200	560804170	19390	19390	19390	19390	17
502	20231124	110100	560474540	19390	19390	19390	19390	14
503	20231124	110000	560203080	19390	19390	19390	19390	8
504	20231124	105900	560047960	19390	19400	19400	19390	91
505	20231124	105800	558282740	19400	19370	19400	19370	268
506	20231124	105700	553088870	19370	19360	19370	19360	12
507	20231124	105600	552856530	19360	19350	19360	19350	68
508	20231124	105500	551540060	19360	19360	19360	19360	216
509	20231124	105400	547358300	19360	19360	19360	19360	5
510	20231124	105300	547261500	19350	19350	19350	19350	68
511	20231124	105200	545945700	19320	19330	19330	19320	371
512	20231124	105100	538777870	19340	19320	19340	19320	46
513	20231124	105000	537888690	19310	19310	19310	19310	300
514	20231124	104900	532095690	19320	19310	19320	19310	60
515	20231124	104800	530936590	19320	19320	19320	19320	0
516	20231124	104700	530936590	19320	19320	19320	19320	101
517	20231124	104600	528985270	19310	19310	19310	19300	161
518	20231124	104500	525877600	19310	19310	19310	19310	1
519	20231124	104400	525858290	19300	19300	19300	19300	408
520	20231124	104300	517983890	19290	19300	19300	19290	27
521	20231124	104200	517463050	19310	19310	19310	19290	160
522	20231124	104100	514374920	19320	19310	19320	19300	112
523	20231124	104000	512211280	19310	19300	19310	19300	33
524	20231124	103900	511574130	19300	19300	19310	19300	28
525	20231124	103800	511033720	19290	19340	19350	19290	1720
526	20231124	103700	477826160	19340	19340	19340	19340	127
527	20231124	103600	475369980	19300	19300	19300	19300	0
528	20231124	103500	475369980	19300	19310	19310	19300	1398
529	20231124	103400	448378000	19320	19320	19320	19320	0
530	20231124	103300	448378000	19320	19350	19350	19320	707
531	20231124	103200	434711590	19350	19360	19360	19350	57
532	20231124	103100	433608630	19350	19340	19350	19340	27
533	20231124	103000	433086400	19330	19330	19330	19330	0
534	20231124	102900	433086400	19330	19340	19340	19330	52
535	20231124	102800	432081230	19360	19360	19360	19360	1
536	20231124	102700	432061870	19330	19340	19340	19330	10
537	20231124	102600	431868550	19330	19340	19340	19320	160
538	20231124	102500	428775840	19350	19350	19350	19350	36
539	20231124	102400	428079240	19360	19360	19360	19360	50
540	20231124	102300	427111240	19360	19360	19360	19360	0
541	20231124	102200	427111240	19360	19360	19360	19360	194
542	20231124	102100	423355400	19360	19360	19360	19360	0
543	20231124	102000	423355400	19360	19360	19360	19360	95
544	20231124	101900	421516200	19360	19360	19360	19360	0
545	20231124	101800	421516200	19360	19360	19360	19360	132
546	20231124	101700	418960680	19360	19360	19360	19360	359
547	20231124	101600	412010440	19360	19360	19360	19360	141
548	20231124	101500	409280680	19330	19330	19330	19320	175
549	20231124	101400	405897980	19330	19330	19330	19330	2
550	20231124	101300	405859320	19330	19340	19340	19330	56
551	20231124	101200	404776500	19350	19350	19360	19340	430
552	20231124	101100	396456650	19360	19360	19360	19360	433
553	20231124	101000	388073770	19370	19370	19370	19370	71
554	20231124	100900	386698500	19380	19380	19380	19380	0
555	20231124	100800	386698500	19380	19370	19380	19370	13
556	20231124	100700	386446680	19380	19380	19380	19380	50
557	20231124	100600	385477680	19380	19380	19380	19370	11
558	20231124	100500	385264590	19370	19370	19370	19370	29
559	20231124	100400	384702860	19390	19390	19390	19360	135
560	20231124	100300	382087310	19390	19390	19390	19390	390
561	20231124	100200	374525210	19370	19370	19370	19370	12
562	20231124	100100	374292770	19380	19380	19380	19380	4
563	20231124	100000	374215250	19390	19390	19410	19390	194
564	20231124	095900	370451860	19360	19360	19360	19360	229
565	20231124	095800	366018420	19360	19370	19370	19360	171
566	20231124	095700	362707750	19370	19390	19390	19370	2
567	20231124	095600	362668990	19400	19380	19400	19380	396
568	20231124	095500	354991120	19350	19380	19380	19350	900
569	20231124	095400	337571960	19360	19390	19390	19360	1062
570	20231124	095300	317005030	19390	19400	19400	19390	65
571	20231124	095200	315744380	19400	19410	19410	19400	197
572	20231124	095100	311920630	19400	19400	19410	19400	197
573	20231124	095000	308097300	19380	19400	19400	19380	400
574	20231124	094900	300343820	19410	19410	19410	19410	1
575	20231124	094800	300324410	19410	19410	19410	19400	115
576	20231124	094700	298093280	19410	19420	19420	19410	117
577	20231124	094600	295821980	19430	19430	19430	19430	0
578	20231124	094500	295821980	19430	19430	19430	19430	19
579	20231124	094400	295452810	19440	19450	19450	19440	651
580	20231124	094300	282797340	19450	19430	19450	19430	822
581	20231124	094200	266811680	19430	19430	19440	19430	237
582	20231124	094100	262205420	19430	19400	19440	19400	1189
583	20231124	094000	239125360	19390	19390	19390	19390	238
584	20231124	093900	234510540	19390	19390	19390	19390	4
585	20231124	093800	234432980	19350	19390	19390	19350	124
586	20231124	093700	232031450	19390	19380	19390	19380	176
587	20231124	093600	228618910	19380	19370	19380	19370	105
588	20231124	093500	226584500	19370	19380	19380	19350	9
589	20231124	093400	226410190	19380	19370	19380	19320	748
590	20231124	093300	211940220	19370	19370	19370	19370	152
591	20231124	093200	208995980	19340	19340	19340	19340	10
592	20231124	093100	208802580	19340	19340	19340	19340	10
593	20231124	093000	208609180	19370	19400	19400	19350	891
594	20231124	092900	191349780	19380	19390	19390	19380	33
595	20231124	092800	190710130	19390	19390	19400	19390	198
596	20231124	092700	186870040	19390	19370	19390	19370	307
597	20231124	092600	180922350	19370	19370	19370	19360	4
598	20231124	092500	180844880	19370	19390	19390	19370	317
599	20231124	092400	174703600	19390	19390	19400	19390	192
600	20231124	092300	170979580	19400	19390	19400	19390	39
601	20231124	092200	170223360	19390	19380	19410	19370	516
602	20231124	092100	160214140	19380	19380	19400	19380	58
603	20231124	092000	159090080	19380	19340	19380	19330	273
604	20231124	091900	153811660	19360	19380	19390	19350	139
605	20231124	091800	151118430	19400	19340	19400	19340	804
606	20231124	091700	135542770	19300	19290	19300	19290	376
607	20231124	091600	128286220	19250	19250	19250	19250	414
608	20231124	091500	120316720	19250	19290	19290	19250	277
609	20231124	091400	114982290	19290	19270	19290	19270	41
610	20231124	091300	114192130	19270	19300	19300	19270	511
611	20231124	091200	104339620	19300	19330	19330	19300	200
612	20231124	091100	100477810	19330	19300	19330	19300	16
613	20231124	091000	100168910	19330	19320	19330	19300	395
614	20231124	090900	92543710	19340	19340	19340	19320	300
615	20231124	090800	86744190	19340	19350	19350	19340	278
616	20231124	090700	81365130	19350	19380	19390	19350	726
617	20231124	090600	67304370	19370	19380	19380	19370	32
618	20231124	090500	66684490	19370	19360	19370	19320	35
619	20231124	090400	66006930	19360	19280	19360	19260	373
620	20231124	090300	58797710	19260	19220	19260	19220	677
621	20231124	090200	45784690	19220	19330	19330	19220	725
622	20231124	090100	31828380	19240	19360	19360	19200	558
623	20231124	090000	21100670	19220	19370	19370	19220	1092