KissMeData/126720/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	200000	241605500	19120	19120	19120	19120	141
3	20231120	195900	241605500	19120	19120	19120	19120	0
4	20231120	195800	241605500	19120	19120	19120	19120	0
5	20231120	195700	241605500	19120	19120	19120	19120	0
6	20231120	195600	241605500	19120	19120	19120	19120	0
7	20231120	195500	241605500	19120	19120	19120	19120	0
8	20231120	195400	241605500	19120	19120	19120	19120	0
9	20231120	195300	241605500	19120	19120	19120	19120	0
10	20231120	195200	241605500	19120	19120	19120	19120	0
11	20231120	195100	241605500	19120	19120	19120	19120	0
12	20231120	195000	241605500	19120	19120	19120	19120	0
13	20231120	194900	241605500	19120	19120	19120	19120	0
14	20231120	194800	241605500	19120	19120	19120	19120	0
15	20231120	194700	241605500	19120	19120	19120	19120	0
16	20231120	194600	241605500	19120	19120	19120	19120	0
17	20231120	194500	241605500	19120	19120	19120	19120	0
18	20231120	194400	241605500	19120	19120	19120	19120	0
19	20231120	194300	241605500	19120	19120	19120	19120	0
20	20231120	194200	241605500	19120	19120	19120	19120	0
21	20231120	194100	241605500	19120	19120	19120	19120	0
22	20231120	194000	241605500	19120	19120	19120	19120	0
23	20231120	193900	241605500	19120	19120	19120	19120	0
24	20231120	193800	241605500	19120	19120	19120	19120	0
25	20231120	193700	241605500	19120	19120	19120	19120	0
26	20231120	193600	241605500	19120	19120	19120	19120	0
27	20231120	193500	241605500	19120	19120	19120	19120	0
28	20231120	193400	241605500	19120	19120	19120	19120	0
29	20231120	193300	241605500	19120	19120	19120	19120	0
30	20231120	193200	241605500	19120	19120	19120	19120	0
31	20231120	193100	241605500	19120	19120	19120	19120	0
32	20231120	193000	241605500	19120	19120	19120	19120	141
33	20231120	192900	241605500	19120	19120	19120	19120	0
34	20231120	192800	241605500	19120	19120	19120	19120	0
35	20231120	192700	241605500	19120	19120	19120	19120	0
36	20231120	192600	241605500	19120	19120	19120	19120	0
37	20231120	192500	241605500	19120	19120	19120	19120	0
38	20231120	192400	241605500	19120	19120	19120	19120	0
39	20231120	192300	241605500	19120	19120	19120	19120	0
40	20231120	192200	241605500	19120	19120	19120	19120	0
41	20231120	192100	241605500	19120	19120	19120	19120	0
42	20231120	192000	241605500	19120	19120	19120	19120	0
43	20231120	191900	241605500	19120	19120	19120	19120	0
44	20231120	191800	241605500	19120	19120	19120	19120	0
45	20231120	191700	241605500	19120	19120	19120	19120	0
46	20231120	191600	241605500	19120	19120	19120	19120	0
47	20231120	191500	241605500	19120	19120	19120	19120	0
48	20231120	191400	241605500	19120	19120	19120	19120	0
49	20231120	191300	241605500	19120	19120	19120	19120	0
50	20231120	191200	241605500	19120	19120	19120	19120	0
51	20231120	191100	241605500	19120	19120	19120	19120	0
52	20231120	191000	241605500	19120	19120	19120	19120	0
53	20231120	190900	241605500	19120	19120	19120	19120	0
54	20231120	190800	241605500	19120	19120	19120	19120	0
55	20231120	190700	241605500	19120	19120	19120	19120	0
56	20231120	190600	241605500	19120	19120	19120	19120	0
57	20231120	190500	241605500	19120	19120	19120	19120	0
58	20231120	190400	241605500	19120	19120	19120	19120	0
59	20231120	190300	241605500	19120	19120	19120	19120	0
60	20231120	190200	241605500	19120	19120	19120	19120	0
61	20231120	190100	241605500	19120	19120	19120	19120	0
62	20231120	190000	241605500	19120	19120	19120	19120	141
63	20231120	185900	241605500	19120	19120	19120	19120	0
64	20231120	185800	241605500	19120	19120	19120	19120	0
65	20231120	185700	241605500	19120	19120	19120	19120	0
66	20231120	185600	241605500	19120	19120	19120	19120	0
67	20231120	185500	241605500	19120	19120	19120	19120	0
68	20231120	185400	241605500	19120	19120	19120	19120	0
69	20231120	185300	241605500	19120	19120	19120	19120	0
70	20231120	185200	241605500	19120	19120	19120	19120	0
71	20231120	185100	241605500	19120	19120	19120	19120	0
72	20231120	185000	241605500	19120	19120	19120	19120	0
73	20231120	184900	241605500	19120	19120	19120	19120	0
74	20231120	184800	241605500	19120	19120	19120	19120	0
75	20231120	184700	241605500	19120	19120	19120	19120	0
76	20231120	184600	241605500	19120	19120	19120	19120	0
77	20231120	184500	241605500	19120	19120	19120	19120	0
78	20231120	184400	241605500	19120	19120	19120	19120	0
79	20231120	184300	241605500	19120	19120	19120	19120	0
80	20231120	184200	241605500	19120	19120	19120	19120	0
81	20231120	184100	241605500	19120	19120	19120	19120	0
82	20231120	184000	241605500	19120	19120	19120	19120	0
83	20231120	183900	241605500	19120	19120	19120	19120	0
84	20231120	183800	241605500	19120	19120	19120	19120	0
85	20231120	183700	241605500	19120	19120	19120	19120	0
86	20231120	183600	241605500	19120	19120	19120	19120	0
87	20231120	183500	241605500	19120	19120	19120	19120	0
88	20231120	183400	241605500	19120	19120	19120	19120	0
89	20231120	183300	241605500	19120	19120	19120	19120	0
90	20231120	183200	241605500	19120	19120	19120	19120	0
91	20231120	183100	241605500	19120	19120	19120	19120	0
92	20231120	183000	241605500	19120	19120	19120	19120	141
93	20231120	182900	241605500	19120	19120	19120	19120	0
94	20231120	182800	241605500	19120	19120	19120	19120	0
95	20231120	182700	241605500	19120	19120	19120	19120	0
96	20231120	182600	241605500	19120	19120	19120	19120	0
97	20231120	182500	241605500	19120	19120	19120	19120	0
98	20231120	182400	241605500	19120	19120	19120	19120	0
99	20231120	182300	241605500	19120	19120	19120	19120	0
100	20231120	182200	241605500	19120	19120	19120	19120	0
101	20231120	182100	241605500	19120	19120	19120	19120	0
102	20231120	182000	241605500	19120	19120	19120	19120	0
103	20231120	181900	241605500	19120	19120	19120	19120	0
104	20231120	181800	241605500	19120	19120	19120	19120	0
105	20231120	181700	241605500	19120	19120	19120	19120	0
106	20231120	181600	241605500	19120	19120	19120	19120	0
107	20231120	181500	241605500	19120	19120	19120	19120	0
108	20231120	181400	241605500	19120	19120	19120	19120	0
109	20231120	181300	241605500	19120	19120	19120	19120	0
110	20231120	181200	241605500	19120	19120	19120	19120	0
111	20231120	181100	241605500	19120	19120	19120	19120	0
112	20231120	181000	241605500	19120	19120	19120	19120	0
113	20231120	180900	241605500	19120	19120	19120	19120	0
114	20231120	180800	241605500	19120	19120	19120	19120	0
115	20231120	180700	241605500	19120	19120	19120	19120	0
116	20231120	180600	241605500	19120	19120	19120	19120	0
117	20231120	180500	241605500	19120	19120	19120	19120	0
118	20231120	180400	241605500	19120	19120	19120	19120	0
119	20231120	180300	241605500	19120	19120	19120	19120	0
120	20231120	180200	241605500	19120	19120	19120	19120	0
121	20231120	180100	241605500	19120	19120	19120	19120	0
122	20231120	180000	241605500	19120	19120	19120	19120	141
123	20231120	175900	241605500	19120	19120	19120	19120	0
124	20231120	175800	241605500	19120	19120	19120	19120	0
125	20231120	175700	241605500	19120	19120	19120	19120	0
126	20231120	175600	241605500	19120	19120	19120	19120	0
127	20231120	175500	241605500	19120	19120	19120	19120	0
128	20231120	175400	241605500	19120	19120	19120	19120	0
129	20231120	175300	241605500	19120	19120	19120	19120	0
130	20231120	175200	241605500	19120	19120	19120	19120	0
131	20231120	175100	241605500	19120	19120	19120	19120	0
132	20231120	175000	241605500	19120	19120	19120	19120	0
133	20231120	174900	241605500	19120	19120	19120	19120	0
134	20231120	174800	241605500	19120	19120	19120	19120	0
135	20231120	174700	241605500	19120	19120	19120	19120	0
136	20231120	174600	241605500	19120	19120	19120	19120	0
137	20231120	174500	241605500	19120	19120	19120	19120	0
138	20231120	174400	241605500	19120	19120	19120	19120	0
139	20231120	174300	241605500	19120	19120	19120	19120	0
140	20231120	174200	241605500	19120	19120	19120	19120	0
141	20231120	174100	241605500	19120	19120	19120	19120	0
142	20231120	174000	241605500	19120	19120	19120	19120	0
143	20231120	173900	241605500	19120	19120	19120	19120	0
144	20231120	173800	241605500	19120	19120	19120	19120	0
145	20231120	173700	241605500	19120	19120	19120	19120	0
146	20231120	173600	241605500	19120	19120	19120	19120	0
147	20231120	173500	241605500	19120	19120	19120	19120	0
148	20231120	173400	241605500	19120	19120	19120	19120	0
149	20231120	173300	241605500	19120	19120	19120	19120	0
150	20231120	173200	241605500	19120	19120	19120	19120	0
151	20231120	173100	241605500	19120	19120	19120	19120	0
152	20231120	173000	241605500	19120	19120	19120	19120	141
153	20231120	172900	241605500	19120	19120	19120	19120	0
154	20231120	172800	241605500	19120	19120	19120	19120	0
155	20231120	172700	241605500	19120	19120	19120	19120	0
156	20231120	172600	241605500	19120	19120	19120	19120	0
157	20231120	172500	241605500	19120	19120	19120	19120	0
158	20231120	172400	241605500	19120	19120	19120	19120	0
159	20231120	172300	241605500	19120	19120	19120	19120	0
160	20231120	172200	241605500	19120	19120	19120	19120	0
161	20231120	172100	241605500	19120	19120	19120	19120	0
162	20231120	172000	241605500	19120	19120	19120	19120	0
163	20231120	171900	241605500	19120	19120	19120	19120	0
164	20231120	171800	241605500	19120	19120	19120	19120	0
165	20231120	171700	241605500	19120	19120	19120	19120	0
166	20231120	171600	241605500	19120	19120	19120	19120	0
167	20231120	171500	241605500	19120	19120	19120	19120	0
168	20231120	171400	241605500	19120	19120	19120	19120	0
169	20231120	171300	241605500	19120	19120	19120	19120	0
170	20231120	171200	241605500	19120	19120	19120	19120	0
171	20231120	171100	241605500	19120	19120	19120	19120	0
172	20231120	171000	241605500	19120	19120	19120	19120	0
173	20231120	170900	241605500	19120	19120	19120	19120	0
174	20231120	170800	241605500	19120	19120	19120	19120	0
175	20231120	170700	241605500	19120	19120	19120	19120	0
176	20231120	170600	241605500	19120	19120	19120	19120	0
177	20231120	170500	241605500	19120	19120	19120	19120	0
178	20231120	170400	241605500	19120	19120	19120	19120	0
179	20231120	170300	241605500	19120	19120	19120	19120	0
180	20231120	170200	241605500	19120	19120	19120	19120	0
181	20231120	170100	241605500	19120	19120	19120	19120	0
182	20231120	170000	241605500	19120	19120	19120	19120	141
183	20231120	165900	241605500	19120	19120	19120	19120	0
184	20231120	165800	241605500	19120	19120	19120	19120	0
185	20231120	165700	241605500	19120	19120	19120	19120	0
186	20231120	165600	241605500	19120	19120	19120	19120	0
187	20231120	165500	241605500	19120	19120	19120	19120	0
188	20231120	165400	241605500	19120	19120	19120	19120	0
189	20231120	165300	241605500	19120	19120	19120	19120	0
190	20231120	165200	241605500	19120	19120	19120	19120	0
191	20231120	165100	241605500	19120	19120	19120	19120	0
192	20231120	165000	241605500	19120	19120	19120	19120	0
193	20231120	164900	241605500	19120	19120	19120	19120	0
194	20231120	164800	241605500	19120	19120	19120	19120	0
195	20231120	164700	241605500	19120	19120	19120	19120	0
196	20231120	164600	241605500	19120	19120	19120	19120	0
197	20231120	164500	241605500	19120	19120	19120	19120	0
198	20231120	164400	241605500	19120	19120	19120	19120	0
199	20231120	164300	241605500	19120	19120	19120	19120	0
200	20231120	164200	241605500	19120	19120	19120	19120	0
201	20231120	164100	241605500	19120	19120	19120	19120	0
202	20231120	164000	241605500	19120	19120	19120	19120	0
203	20231120	163900	241605500	19120	19120	19120	19120	0
204	20231120	163800	241605500	19120	19120	19120	19120	0
205	20231120	163700	241605500	19120	19120	19120	19120	0
206	20231120	163600	241605500	19120	19120	19120	19120	0
207	20231120	163500	241605500	19120	19120	19120	19120	0
208	20231120	163400	241605500	19120	19120	19120	19120	0
209	20231120	163300	241605500	19120	19120	19120	19120	0
210	20231120	163200	241605500	19120	19120	19120	19120	0
211	20231120	163100	241605500	19120	19120	19120	19120	0
212	20231120	163000	241605500	19120	19120	19120	19120	141
213	20231120	162900	241605500	19120	19120	19120	19120	0
214	20231120	162800	241605500	19120	19120	19120	19120	0
215	20231120	162700	241605500	19120	19120	19120	19120	0
216	20231120	162600	241605500	19120	19120	19120	19120	0
217	20231120	162500	241605500	19120	19120	19120	19120	0
218	20231120	162400	241605500	19120	19120	19120	19120	0
219	20231120	162300	241605500	19120	19120	19120	19120	0
220	20231120	162200	241605500	19120	19120	19120	19120	0
221	20231120	162100	241605500	19120	19120	19120	19120	0
222	20231120	162000	241605500	19120	19120	19120	19120	0
223	20231120	161900	241605500	19120	19120	19120	19120	0
224	20231120	161800	241605500	19120	19120	19120	19120	0
225	20231120	161700	241605500	19120	19120	19120	19120	0
226	20231120	161600	241605500	19120	19120	19120	19120	0
227	20231120	161500	241605500	19120	19120	19120	19120	0
228	20231120	161400	241605500	19120	19120	19120	19120	0
229	20231120	161300	241605500	19120	19120	19120	19120	0
230	20231120	161200	241605500	19120	19120	19120	19120	0
231	20231120	161100	241605500	19120	19120	19120	19120	0
232	20231120	161000	241605500	19120	19120	19120	19120	0
233	20231120	160900	241605500	19120	19120	19120	19120	0
234	20231120	160800	241605500	19120	19120	19120	19120	0
235	20231120	160700	241605500	19120	19120	19120	19120	0
236	20231120	160600	241605500	19120	19120	19120	19120	0
237	20231120	160500	241605500	19120	19120	19120	19120	0
238	20231120	160400	241605500	19120	19120	19120	19120	0
239	20231120	160300	241605500	19120	19120	19120	19120	0
240	20231120	160200	241605500	19120	19120	19120	19120	0
241	20231120	160100	241605500	19120	19120	19120	19120	0
242	20231120	160000	241605500	19120	19120	19120	19120	141
243	20231120	155900	241605500	19120	19120	19120	19120	0
244	20231120	155800	241605500	19120	19120	19120	19120	0
245	20231120	155700	241605500	19120	19120	19120	19120	0
246	20231120	155600	241605500	19120	19120	19120	19120	0
247	20231120	155500	241605500	19120	19120	19120	19120	0
248	20231120	155400	241605500	19120	19120	19120	19120	0
249	20231120	155300	241605500	19120	19120	19120	19120	0
250	20231120	155200	241605500	19120	19120	19120	19120	0
251	20231120	155100	241605500	19120	19120	19120	19120	0
252	20231120	155000	241605500	19120	19120	19120	19120	0
253	20231120	154900	241605500	19120	19120	19120	19120	0
254	20231120	154800	241605500	19120	19120	19120	19120	0
255	20231120	154700	241605500	19120	19120	19120	19120	0
256	20231120	154600	241605500	19120	19120	19120	19120	0
257	20231120	154500	241605500	19120	19120	19120	19120	0
258	20231120	154400	241605500	19120	19120	19120	19120	0
259	20231120	154300	241605500	19120	19120	19120	19120	0
260	20231120	154200	241605500	19120	19120	19120	19120	0
261	20231120	154100	241605500	19120	19120	19120	19120	0
262	20231120	154000	241605500	19120	19120	19120	19120	0
263	20231120	153900	241605500	19120	19120	19120	19120	0
264	20231120	153800	241605500	19120	19120	19120	19120	0
265	20231120	153700	241605500	19120	19120	19120	19120	0
266	20231120	153600	241605500	19120	19120	19120	19120	0
267	20231120	153500	241605500	19120	19120	19120	19120	0
268	20231120	153400	241605500	19120	19120	19120	19120	0
269	20231120	153300	241605500	19120	19120	19120	19120	0
270	20231120	153200	241605500	19120	19120	19120	19120	0
271	20231120	153100	241605500	19120	19120	19120	19120	0
272	20231120	153000	241605500	19120	19120	19120	19120	282
273	20231120	152900	238909580	19120	19120	19120	19120	0
274	20231120	152800	238909580	19120	19120	19120	19120	0
275	20231120	152700	238909580	19120	19120	19120	19120	0
276	20231120	152600	238909580	19120	19120	19120	19120	0
277	20231120	152500	238909580	19120	19120	19120	19120	0
278	20231120	152400	238909580	19120	19120	19120	19120	0
279	20231120	152300	238909580	19120	19120	19120	19120	0
280	20231120	152200	238909580	19120	19120	19120	19120	0
281	20231120	152100	238909580	19120	19120	19120	19120	0
282	20231120	152000	238909580	19120	19120	19120	19120	0
283	20231120	151900	238909580	19120	19120	19120	19120	5
284	20231120	151800	238813980	19120	19120	19120	19120	5
285	20231120	151700	238718380	19110	19110	19110	19110	6
286	20231120	151600	238603720	19110	19110	19110	19110	2
287	20231120	151500	238565500	19110	19110	19110	19110	132
288	20231120	151400	236042980	19110	19110	19110	19110	6
289	20231120	151300	235928320	19110	19110	19110	19110	8
290	20231120	151200	235775440	19110	19110	19110	19110	2
291	20231120	151100	235737220	19120	19120	19120	19110	15
292	20231120	151000	235450460	19120	19110	19120	19110	92
293	20231120	150900	233691430	19120	19120	19120	19120	2
294	20231120	150800	233653190	19140	19120	19140	19110	62
295	20231120	150700	232467760	19120	19130	19130	19120	9
296	20231120	150600	232295660	19120	19120	19120	19120	4
297	20231120	150500	232219180	19120	19120	19120	19120	5
298	20231120	150400	232123580	19120	19120	19120	19120	0
299	20231120	150300	232123580	19120	19120	19120	19120	1
300	20231120	150200	232104460	19120	19120	19120	19110	8
301	20231120	150100	231951520	19120	19120	19120	19120	4
302	20231120	150000	231875040	19120	19120	19120	19120	9
303	20231120	145900	231702960	19120	19120	19120	19110	11
304	20231120	145800	231492680	19130	19130	19130	19130	2
305	20231120	145700	231454420	19110	19110	19110	19110	9
306	20231120	145600	231282430	19120	19120	19120	19120	5
307	20231120	145500	231186830	19150	19130	19150	19130	5
308	20231120	145400	231091130	19120	19110	19120	19110	97
309	20231120	145300	229237430	19100	19110	19120	19100	37
310	20231120	145200	228530610	19130	19120	19130	19120	3
311	20231120	145100	228473240	19110	19110	19110	19110	6
312	20231120	145000	228358580	19110	19100	19110	19100	12
313	20231120	144900	228129300	19100	19100	19100	19100	0
314	20231120	144800	228129300	19100	19110	19130	19100	331
315	20231120	144700	221803730	19120	19120	19120	19120	4
316	20231120	144600	221727250	19120	19110	19120	19110	19
317	20231120	144500	221364030	19130	19130	19130	19130	4
318	20231120	144400	221287510	19130	19130	19130	19130	0
319	20231120	144300	221287510	19130	19140	19140	19130	12
320	20231120	144200	221057940	19130	19130	19130	19130	0
321	20231120	144100	221057940	19130	19120	19130	19120	8
322	20231120	144000	220904930	19120	19140	19140	19120	12
323	20231120	143900	220675470	19130	19140	19140	19120	119
324	20231120	143800	218398080	19140	19150	19150	19140	9
325	20231120	143700	218225770	19160	19160	19160	19160	0
326	20231120	143600	218225770	19160	19120	19160	19120	445
327	20231120	143500	209712650	19120	19120	19120	19120	6
328	20231120	143400	209597930	19130	19130	19130	19130	5
329	20231120	143300	209502280	19130	19130	19130	19130	6
330	20231120	143200	209387500	19120	19120	19120	19120	15
331	20231120	143100	209100700	19120	19120	19120	19120	5
332	20231120	143000	209005100	19120	19120	19120	19120	5
333	20231120	142900	208909500	19120	19120	19120	19120	9
334	20231120	142800	208737420	19120	19120	19120	19120	10
335	20231120	142700	208546220	19120	19130	19130	19120	204
336	20231120	142600	204645120	19130	19130	19130	19130	163
337	20231120	142500	201526930	19130	19130	19130	19130	2
338	20231120	142400	201488670	19140	19140	19140	19140	4
339	20231120	142300	201412110	19140	19130	19140	19130	134
340	20231120	142200	198847360	19130	19130	19130	19130	12
341	20231120	142100	198617800	19130	19130	19130	19130	2
342	20231120	142000	198579540	19130	19130	19130	19130	11
343	20231120	141900	198369110	19130	19130	19130	19130	14
344	20231120	141800	198101290	19140	19140	19140	19140	75
345	20231120	141700	196665790	19140	19140	19140	19140	0
346	20231120	141600	196665790	19140	19140	19140	19140	5
347	20231120	141500	196570090	19140	19140	19140	19140	13
348	20231120	141400	196321270	19140	19140	19140	19140	6
349	20231120	141300	196206430	19140	19140	19140	19140	0
350	20231120	141200	196206430	19140	19140	19140	19140	15
351	20231120	141100	195919330	19140	19140	19140	19140	5
352	20231120	141000	195823630	19140	19140	19140	19140	0
353	20231120	140900	195823630	19140	19140	19140	19140	11
354	20231120	140800	195613090	19140	19140	19140	19140	0
355	20231120	140700	195613090	19140	19150	19150	19140	6
356	20231120	140600	195498200	19140	19140	19140	19140	0
357	20231120	140500	195498200	19140	19140	19140	19140	2
358	20231120	140400	195459920	19140	19140	19140	19140	1
359	20231120	140300	195440780	19150	19150	19150	19150	202
360	20231120	140200	191572480	19150	19150	19150	19150	61
361	20231120	140100	190404330	19150	19150	19150	19150	0
362	20231120	140000	190404330	19150	19160	19160	19150	4
363	20231120	135900	190327700	19150	19150	19150	19150	9
364	20231120	135800	190155350	19150	19150	19150	19150	2
365	20231120	135700	190117050	19150	19150	19150	19150	1
366	20231120	135600	190097900	19150	19150	19150	19150	0
367	20231120	135500	190097900	19150	19150	19150	19150	11
368	20231120	135400	189887250	19150	19150	19150	19150	0
369	20231120	135300	189887250	19150	19150	19150	19150	1
370	20231120	135200	189868100	19150	19150	19150	19150	9
371	20231120	135100	189695750	19150	19150	19150	19150	2
372	20231120	135000	189657450	19150	19150	19150	19150	1
373	20231120	134900	189638300	19150	19150	19150	19150	0
374	20231120	134800	189638300	19150	19150	19160	19150	139
375	20231120	134700	186975520	19150	19150	19150	19150	0
376	20231120	134600	186975520	19150	19140	19150	19140	3
377	20231120	134500	186918080	19140	19140	19140	19140	9
378	20231120	134400	186745820	19140	19140	19140	19140	2
379	20231120	134300	186707540	19140	19140	19140	19140	1
380	20231120	134200	186688400	19140	19140	19140	19140	9
381	20231120	134100	186516140	19150	19150	19150	19150	0
382	20231120	134000	186516140	19150	19150	19150	19150	0
383	20231120	133900	186516140	19150	19150	19150	19150	0
384	20231120	133800	186516140	19150	19140	19150	19140	10
385	20231120	133700	186324730	19150	19150	19150	19150	0
386	20231120	133600	186324730	19150	19150	19150	19150	0
387	20231120	133500	186324730	19150	19150	19150	19150	11
388	20231120	133400	186114080	19160	19160	19160	19160	0
389	20231120	133300	186114080	19160	19160	19160	19160	11
390	20231120	133200	185903320	19140	19140	19140	19140	50
391	20231120	133100	184946320	19140	19140	19140	19140	0
392	20231120	133000	184946320	19140	19140	19140	19140	1
393	20231120	132900	184927180	19140	19140	19140	19140	0
394	20231120	132800	184927180	19140	19140	19140	19140	14
395	20231120	132700	184659220	19130	19130	19130	19130	10
396	20231120	132600	184467920	19140	19140	19140	19140	39
397	20231120	132500	183721460	19140	19140	19140	19140	9
398	20231120	132400	183549200	19140	19140	19140	19140	0
399	20231120	132300	183549200	19140	19140	19140	19140	0
400	20231120	132200	183549200	19140	19140	19140	19140	200
401	20231120	132100	179721200	19160	19160	19160	19160	5
402	20231120	132000	179625400	19180	19180	19180	19180	0
403	20231120	131900	179625400	19180	19180	19180	19180	0
404	20231120	131800	179625400	19180	19180	19180	19180	0
405	20231120	131700	179625400	19180	19180	19180	19180	0
406	20231120	131600	179625400	19180	19160	19180	19160	2
407	20231120	131500	179587060	19150	19150	19150	19150	21
408	20231120	131400	179184910	19160	19160	19160	19160	0
409	20231120	131300	179184910	19160	19160	19160	19160	0
410	20231120	131200	179184910	19160	19160	19160	19160	0
411	20231120	131100	179184910	19160	19160	19160	19160	1
412	20231120	131000	179165750	19170	19170	19170	19170	0
413	20231120	130900	179165750	19170	19140	19170	19140	43
414	20231120	130800	178342580	19160	19160	19160	19160	0
415	20231120	130700	178342580	19160	19160	19160	19160	0
416	20231120	130600	178342580	19160	19160	19160	19160	0
417	20231120	130500	178342580	19160	19160	19160	19160	1
418	20231120	130400	178323420	19160	19150	19160	19150	43
419	20231120	130300	177499890	19170	19170	19170	19170	0
420	20231120	130200	177499890	19170	19170	19170	19170	0
421	20231120	130100	177499890	19170	19180	19180	19170	2
422	20231120	130000	177461540	19140	19140	19140	19140	0
423	20231120	125900	177461540	19140	19140	19140	19140	0
424	20231120	125800	177461540	19140	19130	19140	19130	293
425	20231120	125700	171853610	19130	19150	19150	19130	324
426	20231120	125600	165652020	19170	19170	19170	19170	0
427	20231120	125500	165652020	19170	19170	19170	19170	1
428	20231120	125400	165632850	19180	19180	19180	19180	0
429	20231120	125300	165632850	19180	19180	19180	19180	0
430	20231120	125200	165632850	19180	19180	19180	19180	0
431	20231120	125100	165632850	19180	19160	19180	19160	19
432	20231120	125000	165268790	19150	19150	19150	19150	0
433	20231120	124900	165268790	19150	19150	19150	19150	0
434	20231120	124800	165268790	19150	19150	19150	19150	0
435	20231120	124700	165268790	19150	19150	19150	19150	0
436	20231120	124600	165268790	19150	19140	19150	19140	18
437	20231120	124500	164924140	19140	19140	19140	19140	0
438	20231120	124400	164924140	19140	19140	19140	19140	5
439	20231120	124300	164828440	19140	19160	19160	19140	684
440	20231120	124200	151730860	19160	19180	19180	19160	58
441	20231120	124100	150619500	19180	19180	19180	19180	9
442	20231120	124000	150446880	19180	19180	19180	19180	0
443	20231120	123900	150446880	19180	19180	19180	19180	9
444	20231120	123800	150274260	19160	19160	19160	19160	0
445	20231120	123700	150274260	19160	19160	19160	19160	0
446	20231120	123600	150274260	19160	19160	19160	19160	0
447	20231120	123500	150274260	19160	19160	19160	19160	0
448	20231120	123400	150274260	19160	19160	19160	19160	17
449	20231120	123300	149948540	19160	19160	19160	19160	0
450	20231120	123200	149948540	19160	19160	19160	19160	0
451	20231120	123100	149948540	19160	19170	19170	19160	151
452	20231120	123000	147055370	19170	19170	19170	19170	8
453	20231120	122900	146902010	19160	19160	19160	19160	0
454	20231120	122800	146902010	19160	19160	19160	19160	0
455	20231120	122700	146902010	19160	19160	19160	19160	9
456	20231120	122600	146729570	19160	19160	19160	19160	0
457	20231120	122500	146729570	19160	19160	19160	19160	0
458	20231120	122400	146729570	19160	19160	19160	19160	9
459	20231120	122300	146557130	19160	19160	19160	19160	0
460	20231120	122200	146557130	19160	19160	19160	19160	0
461	20231120	122100	146557130	19160	19160	19160	19160	0
462	20231120	122000	146557130	19160	19160	19160	19160	59
463	20231120	121900	145426690	19160	19160	19160	19160	0
464	20231120	121800	145426690	19160	19160	19160	19160	0
465	20231120	121700	145426690	19160	19160	19160	19160	12
466	20231120	121600	145196770	19160	19160	19160	19160	0
467	20231120	121500	145196770	19160	19160	19160	19160	0
468	20231120	121400	145196770	19160	19160	19160	19160	55
469	20231120	121300	144142970	19160	19160	19160	19160	0
470	20231120	121200	144142970	19160	19160	19160	19160	0
471	20231120	121100	144142970	19160	19160	19160	19160	0
472	20231120	121000	144142970	19160	19160	19160	19160	152
473	20231120	120900	141230650	19170	19170	19170	19170	1
474	20231120	120800	141211480	19160	19160	19160	19160	0
475	20231120	120700	141211480	19160	19160	19160	19160	5
476	20231120	120600	141115680	19170	19170	19170	19170	0
477	20231120	120500	141115680	19170	19170	19170	19170	0
478	20231120	120400	141115680	19170	19170	19170	19170	18
479	20231120	120300	140770620	19180	19180	19180	19180	0
480	20231120	120200	140770620	19180	19180	19180	19180	0
481	20231120	120100	140770620	19180	19180	19180	19180	0
482	20231120	120000	140770620	19180	19180	19180	19180	0
483	20231120	115900	140770620	19180	19180	19180	19180	9
484	20231120	115800	140598000	19160	19160	19160	19160	0
485	20231120	115700	140598000	19160	19160	19160	19160	0
486	20231120	115600	140598000	19160	19160	19160	19160	0
487	20231120	115500	140598000	19160	19160	19160	19160	109
488	20231120	115400	138509560	19160	19160	19160	19160	0
489	20231120	115300	138509560	19160	19160	19160	19160	218
490	20231120	115200	134332680	19160	19160	19160	19160	0
491	20231120	115100	134332680	19160	19160	19160	19160	0
492	20231120	115000	134332680	19160	19150	19160	19150	14
493	20231120	114900	134064530	19160	19160	19160	19160	88
494	20231120	114800	132378450	19160	19160	19160	19160	0
495	20231120	114700	132378450	19160	19160	19160	19160	0
496	20231120	114600	132378450	19160	19160	19160	19160	0
497	20231120	114500	132378450	19160	19160	19160	19160	0
498	20231120	114400	132378450	19160	19160	19160	19160	0
499	20231120	114300	132378450	19160	19160	19160	19160	0
500	20231120	114200	132378450	19160	19160	19160	19160	20
501	20231120	114100	131995250	19150	19150	19150	19150	1
502	20231120	114000	131976100	19150	19150	19150	19150	14
503	20231120	113900	131708000	19160	19160	19160	19160	0
504	20231120	113800	131708000	19160	19160	19160	19160	0
505	20231120	113700	131708000	19160	19160	19160	19160	1
506	20231120	113600	131688840	19150	19150	19150	19150	9
507	20231120	113500	131516490	19150	19150	19150	19150	0
508	20231120	113400	131516490	19150	19150	19150	19150	50
509	20231120	113300	130558990	19150	19150	19150	19150	9
510	20231120	113200	130386640	19160	19160	19160	19160	0
511	20231120	113100	130386640	19160	19160	19160	19160	0
512	20231120	113000	130386640	19160	19150	19160	19150	10
513	20231120	112900	130195130	19160	19160	19160	19160	9
514	20231120	112800	130022690	19150	19150	19150	19150	0
515	20231120	112700	130022690	19150	19150	19150	19150	0
516	20231120	112600	130022690	19150	19150	19150	19150	14
517	20231120	112500	129754590	19160	19160	19160	19160	0
518	20231120	112400	129754590	19160	19160	19160	19160	0
519	20231120	112300	129754590	19160	19160	19160	19160	11
520	20231120	112200	129543830	19200	19200	19200	19200	0
521	20231120	112100	129543830	19200	19200	19200	19200	0
522	20231120	112000	129543830	19200	19200	19200	19200	0
523	20231120	111900	129543830	19200	19200	19200	19200	0
524	20231120	111800	129543830	19200	19200	19200	19200	0
525	20231120	111700	129543830	19200	19200	19200	19200	0
526	20231120	111600	129543830	19200	19200	19200	19200	1
527	20231120	111500	129524630	19150	19150	19150	19150	29
528	20231120	111400	128969280	19160	19160	19160	19160	51
529	20231120	111300	127992120	19170	19170	19170	19170	9
530	20231120	111200	127819590	19180	19180	19180	19180	0
531	20231120	111100	127819590	19180	19180	19180	19180	17
532	20231120	111000	127493530	19170	19170	19170	19170	9
533	20231120	110900	127321000	19170	19170	19170	19170	0
534	20231120	110800	127321000	19170	19170	19170	19170	0
535	20231120	110700	127321000	19170	19170	19170	19170	1
536	20231120	110600	127301830	19170	19170	19170	19170	9
537	20231120	110500	127129300	19180	19180	19180	19180	2
538	20231120	110400	127090940	19180	19180	19180	19180	0
539	20231120	110300	127090940	19180	19180	19180	19180	1
540	20231120	110200	127071760	19170	19170	19170	19170	10
541	20231120	110100	126880060	19170	19170	19170	19170	0
542	20231120	110000	126880060	19170	19170	19170	19170	0
543	20231120	105900	126880060	19170	19170	19170	19170	10
544	20231120	105800	126688360	19170	19170	19170	19170	0
545	20231120	105700	126688360	19170	19170	19170	19170	0
546	20231120	105600	126688360	19170	19170	19170	19170	18
547	20231120	105500	126343300	19130	19130	19130	19130	0
548	20231120	105400	126343300	19130	19130	19130	19130	0
549	20231120	105300	126343300	19130	19130	19130	19130	0
550	20231120	105200	126343300	19130	19130	19130	19130	0
551	20231120	105100	126343300	19130	19130	19130	19130	0
552	20231120	105000	126343300	19130	19130	19130	19130	1
553	20231120	104900	126324170	19130	19150	19150	19130	41
554	20231120	104800	125539460	19150	19150	19150	19150	0
555	20231120	104700	125539460	19150	19150	19150	19150	0
556	20231120	104600	125539460	19150	19150	19150	19150	0
557	20231120	104500	125539460	19150	19150	19150	19150	0
558	20231120	104400	125539460	19150	19150	19150	19150	0
559	20231120	104300	125539460	19150	19150	19150	19150	26
560	20231120	104200	125041560	19170	19170	19170	19170	0
561	20231120	104100	125041560	19170	19170	19170	19170	0
562	20231120	104000	125041560	19170	19170	19170	19170	0
563	20231120	103900	125041560	19170	19170	19170	19170	34
564	20231120	103800	124389780	19170	19170	19170	19170	9
565	20231120	103700	124217250	19170	19170	19170	19170	0
566	20231120	103600	124217250	19170	19170	19170	19170	50
567	20231120	103500	123258750	19180	19180	19180	19180	4
568	20231120	103400	123182030	19180	19180	19180	19180	1
569	20231120	103300	123162850	19170	19170	19170	19170	0
570	20231120	103200	123162850	19170	19170	19170	19170	9
571	20231120	103100	122990320	19180	19180	19180	19180	0
572	20231120	103000	122990320	19180	19180	19180	19180	10
573	20231120	102900	122798520	19160	19160	19160	19160	1
574	20231120	102800	122779360	19190	19190	19190	19190	4
575	20231120	102700	122702600	19160	19160	19160	19160	0
576	20231120	102600	122702600	19160	19160	19160	19160	0
577	20231120	102500	122702600	19160	19160	19160	19160	6
578	20231120	102400	122587640	19170	19170	19170	19170	0
579	20231120	102300	122587640	19170	19170	19170	19170	7
580	20231120	102200	122453450	19170	19170	19170	19170	20
581	20231120	102100	122070050	19180	19180	19180	19180	0
582	20231120	102000	122070050	19180	19180	19180	19180	0
583	20231120	101900	122070050	19180	19180	19180	19180	0
584	20231120	101800	122070050	19180	19180	19180	19180	0
585	20231120	101700	122070050	19180	19180	19180	19180	0
586	20231120	101600	122070050	19180	19180	19180	19180	0
587	20231120	101500	122070050	19180	19180	19180	19180	6
588	20231120	101400	121954970	19170	19170	19170	19170	1
589	20231120	101300	121935800	19150	19150	19150	19150	0
590	20231120	101200	121935800	19150	19150	19150	19150	9
591	20231120	101100	121763450	19160	19160	19160	19160	0
592	20231120	101000	121763450	19160	19160	19160	19160	0
593	20231120	100900	121763450	19160	19150	19160	19150	48
594	20231120	100800	120844070	19150	19150	19150	19150	0
595	20231120	100700	120844070	19150	19150	19150	19150	6
596	20231120	100600	120729170	19170	19170	19170	19170	0
597	20231120	100500	120729170	19170	19170	19170	19170	27
598	20231120	100400	120211580	19150	19150	19150	19150	0
599	20231120	100300	120211580	19150	19150	19150	19150	0
600	20231120	100200	120211580	19150	19150	19150	19150	0
601	20231120	100100	120211580	19150	19150	19150	19150	103
602	20231120	100000	118239130	19150	19150	19150	19150	3
603	20231120	095900	118181680	19160	19160	19160	19160	1
604	20231120	095800	118162520	19140	19180	19180	19140	76
605	20231120	095700	116707840	19150	19150	19150	19150	0
606	20231120	095600	116707840	19150	19130	19170	19130	440
607	20231120	095500	108281840	19150	19150	19150	19150	5
608	20231120	095400	108186090	19150	19140	19150	19140	300
609	20231120	095300	102443590	19120	19100	19120	19100	227
610	20231120	095200	98103710	19140	19140	19140	19140	0
611	20231120	095100	98103710	19140	19140	19140	19140	309
612	20231120	095000	92189450	19060	19060	19060	19060	0
613	20231120	094900	92189450	19060	19060	19060	19060	0
614	20231120	094800	92189450	19060	19070	19070	19060	9
615	20231120	094700	92017900	19130	19130	19130	19120	19
616	20231120	094600	91654530	19130	19130	19130	19130	0
617	20231120	094500	91654530	19130	19120	19130	19120	9
618	20231120	094400	91482400	19200	19200	19200	19200	0
619	20231120	094300	91482400	19200	19200	19200	19200	1
620	20231120	094200	91463200	19010	19200	19200	19010	577
621	20231120	094100	80422500	19210	19200	19210	19200	12
622	20231120	094000	80192070	19220	19220	19220	19220	5
623	20231120	093900	80095970	19240	19240	19240	19240	20
624	20231120	093800	79711170	19240	19240	19250	19240	248
625	20231120	093700	74939510	19240	19170	19240	19170	795
626	20231120	093600	59674440	19170	19160	19170	19160	10
627	20231120	093500	59482830	19170	19170	19170	19170	0
628	20231120	093400	59482830	19170	19170	19170	19170	0
629	20231120	093300	59482830	19170	19170	19170	19170	1
630	20231120	093200	59463660	19150	19160	19160	19150	512
631	20231120	093100	49658360	19150	19150	19150	19150	0
632	20231120	093000	49658360	19150	19150	19150	19150	0
633	20231120	092900	49658360	19150	19150	19160	19150	34
634	20231120	092800	49007170	19150	19150	19150	19150	13
635	20231120	092700	48758220	19150	19150	19150	19150	0
636	20231120	092600	48758220	19150	19150	19150	19150	25
637	20231120	092500	48279470	19150	19150	19150	19150	0
638	20231120	092400	48279470	19150	19010	19150	19010	197
639	20231120	092300	44524380	19010	19010	19010	19010	0
640	20231120	092200	44524380	19010	19010	19010	19010	0
641	20231120	092100	44524380	19010	19010	19010	19010	0
642	20231120	092000	44524380	19010	19010	19010	19010	5
643	20231120	091900	44429330	19000	19000	19000	19000	0
644	20231120	091800	44429330	19000	19000	19000	19000	0
645	20231120	091700	44429330	19000	19000	19000	19000	0
646	20231120	091600	44429330	19000	19000	19000	19000	0
647	20231120	091500	44429330	19000	19000	19000	19000	5
648	20231120	091400	44334330	19000	19000	19000	19000	0
649	20231120	091300	44334330	19000	19000	19000	19000	1
650	20231120	091200	44315330	19000	19010	19010	19000	500
651	20231120	091100	34814930	19010	19040	19040	19010	1500
652	20231120	091000	6291020	19030	19030	19030	19030	0
653	20231120	090900	6291020	19030	19030	19030	19030	9
654	20231120	090800	6119750	19020	19020	19020	19020	0
655	20231120	090700	6119750	19020	19020	19020	19020	30
656	20231120	090600	5549150	19010	19010	19010	19010	3
657	20231120	090500	5492120	19010	19010	19010	19010	1
658	20231120	090400	5473110	19000	19010	19010	19000	207
659	20231120	090300	1540090	19010	19010	19010	19010	66
660	20231120	090200	285430	19020	19020	19020	19020	9
661	20231120	090100	114250	19200	19200	19200	19200	0
662	20231120	090000	114250	19200	19010	19200	19010	6