KissMeData/298380/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204000	2733717410	19250	19250	19250	19250	2589
3	20231121	203900	2733717410	19250	19250	19250	19250	0
4	20231121	203800	2733717410	19250	19250	19250	19250	0
5	20231121	203700	2733717410	19250	19250	19250	19250	0
6	20231121	203600	2733717410	19250	19250	19250	19250	0
7	20231121	203500	2733717410	19250	19250	19250	19250	0
8	20231121	203400	2733717410	19250	19250	19250	19250	0
9	20231121	203300	2733717410	19250	19250	19250	19250	0
10	20231121	203200	2733717410	19250	19250	19250	19250	0
11	20231121	203100	2733717410	19250	19250	19250	19250	0
12	20231121	203000	2733717410	19250	19250	19250	19250	0
13	20231121	202900	2733717410	19250	19250	19250	19250	0
14	20231121	202800	2733717410	19250	19250	19250	19250	0
15	20231121	202700	2733717410	19250	19250	19250	19250	0
16	20231121	202600	2733717410	19250	19250	19250	19250	0
17	20231121	202500	2733717410	19250	19250	19250	19250	0
18	20231121	202400	2733717410	19250	19250	19250	19250	0
19	20231121	202300	2733717410	19250	19250	19250	19250	0
20	20231121	202200	2733717410	19250	19250	19250	19250	0
21	20231121	202100	2733717410	19250	19250	19250	19250	0
22	20231121	202000	2733717410	19250	19250	19250	19250	0
23	20231121	201900	2733717410	19250	19250	19250	19250	0
24	20231121	201800	2733717410	19250	19250	19250	19250	0
25	20231121	201700	2733717410	19250	19250	19250	19250	0
26	20231121	201600	2733717410	19250	19250	19250	19250	0
27	20231121	201500	2733717410	19250	19250	19250	19250	0
28	20231121	201400	2733717410	19250	19250	19250	19250	0
29	20231121	201300	2733717410	19250	19250	19250	19250	0
30	20231121	201200	2733717410	19250	19250	19250	19250	0
31	20231121	201100	2733717410	19250	19250	19250	19250	0
32	20231121	201000	2733717410	19250	19250	19250	19250	2589
33	20231121	200900	2733717410	19250	19250	19250	19250	0
34	20231121	200800	2733717410	19250	19250	19250	19250	0
35	20231121	200700	2733717410	19250	19250	19250	19250	0
36	20231121	200600	2733717410	19250	19250	19250	19250	0
37	20231121	200500	2733717410	19250	19250	19250	19250	0
38	20231121	200400	2733717410	19250	19250	19250	19250	0
39	20231121	200300	2733717410	19250	19250	19250	19250	0
40	20231121	200200	2733717410	19250	19250	19250	19250	0
41	20231121	200100	2733717410	19250	19250	19250	19250	0
42	20231121	200000	2733717410	19250	19250	19250	19250	0
43	20231121	195900	2733717410	19250	19250	19250	19250	0
44	20231121	195800	2733717410	19250	19250	19250	19250	0
45	20231121	195700	2733717410	19250	19250	19250	19250	0
46	20231121	195600	2733717410	19250	19250	19250	19250	0
47	20231121	195500	2733717410	19250	19250	19250	19250	0
48	20231121	195400	2733717410	19250	19250	19250	19250	0
49	20231121	195300	2733717410	19250	19250	19250	19250	0
50	20231121	195200	2733717410	19250	19250	19250	19250	0
51	20231121	195100	2733717410	19250	19250	19250	19250	0
52	20231121	195000	2733717410	19250	19250	19250	19250	0
53	20231121	194900	2733717410	19250	19250	19250	19250	0
54	20231121	194800	2733717410	19250	19250	19250	19250	0
55	20231121	194700	2733717410	19250	19250	19250	19250	0
56	20231121	194600	2733717410	19250	19250	19250	19250	0
57	20231121	194500	2733717410	19250	19250	19250	19250	0
58	20231121	194400	2733717410	19250	19250	19250	19250	0
59	20231121	194300	2733717410	19250	19250	19250	19250	0
60	20231121	194200	2733717410	19250	19250	19250	19250	0
61	20231121	194100	2733717410	19250	19250	19250	19250	0
62	20231121	194000	2733717410	19250	19250	19250	19250	2589
63	20231121	193900	2733717410	19250	19250	19250	19250	0
64	20231121	193800	2733717410	19250	19250	19250	19250	0
65	20231121	193700	2733717410	19250	19250	19250	19250	0
66	20231121	193600	2733717410	19250	19250	19250	19250	0
67	20231121	193500	2733717410	19250	19250	19250	19250	0
68	20231121	193400	2733717410	19250	19250	19250	19250	0
69	20231121	193300	2733717410	19250	19250	19250	19250	0
70	20231121	193200	2733717410	19250	19250	19250	19250	0
71	20231121	193100	2733717410	19250	19250	19250	19250	0
72	20231121	193000	2733717410	19250	19250	19250	19250	0
73	20231121	192900	2733717410	19250	19250	19250	19250	0
74	20231121	192800	2733717410	19250	19250	19250	19250	0
75	20231121	192700	2733717410	19250	19250	19250	19250	0
76	20231121	192600	2733717410	19250	19250	19250	19250	0
77	20231121	192500	2733717410	19250	19250	19250	19250	0
78	20231121	192400	2733717410	19250	19250	19250	19250	0
79	20231121	192300	2733717410	19250	19250	19250	19250	0
80	20231121	192200	2733717410	19250	19250	19250	19250	0
81	20231121	192100	2733717410	19250	19250	19250	19250	0
82	20231121	192000	2733717410	19250	19250	19250	19250	0
83	20231121	191900	2733717410	19250	19250	19250	19250	0
84	20231121	191800	2733717410	19250	19250	19250	19250	0
85	20231121	191700	2733717410	19250	19250	19250	19250	0
86	20231121	191600	2733717410	19250	19250	19250	19250	0
87	20231121	191500	2733717410	19250	19250	19250	19250	0
88	20231121	191400	2733717410	19250	19250	19250	19250	0
89	20231121	191300	2733717410	19250	19250	19250	19250	0
90	20231121	191200	2733717410	19250	19250	19250	19250	0
91	20231121	191100	2733717410	19250	19250	19250	19250	0
92	20231121	191000	2733717410	19250	19250	19250	19250	2589
93	20231121	190900	2733717410	19250	19250	19250	19250	0
94	20231121	190800	2733717410	19250	19250	19250	19250	0
95	20231121	190700	2733717410	19250	19250	19250	19250	0
96	20231121	190600	2733717410	19250	19250	19250	19250	0
97	20231121	190500	2733717410	19250	19250	19250	19250	0
98	20231121	190400	2733717410	19250	19250	19250	19250	0
99	20231121	190300	2733717410	19250	19250	19250	19250	0
100	20231121	190200	2733717410	19250	19250	19250	19250	0
101	20231121	190100	2733717410	19250	19250	19250	19250	0
102	20231121	190000	2733717410	19250	19250	19250	19250	0
103	20231121	185900	2733717410	19250	19250	19250	19250	0
104	20231121	185800	2733717410	19250	19250	19250	19250	0
105	20231121	185700	2733717410	19250	19250	19250	19250	0
106	20231121	185600	2733717410	19250	19250	19250	19250	0
107	20231121	185500	2733717410	19250	19250	19250	19250	0
108	20231121	185400	2733717410	19250	19250	19250	19250	0
109	20231121	185300	2733717410	19250	19250	19250	19250	0
110	20231121	185200	2733717410	19250	19250	19250	19250	0
111	20231121	185100	2733717410	19250	19250	19250	19250	0
112	20231121	185000	2733717410	19250	19250	19250	19250	0
113	20231121	184900	2733717410	19250	19250	19250	19250	0
114	20231121	184800	2733717410	19250	19250	19250	19250	0
115	20231121	184700	2733717410	19250	19250	19250	19250	0
116	20231121	184600	2733717410	19250	19250	19250	19250	0
117	20231121	184500	2733717410	19250	19250	19250	19250	0
118	20231121	184400	2733717410	19250	19250	19250	19250	0
119	20231121	184300	2733717410	19250	19250	19250	19250	0
120	20231121	184200	2733717410	19250	19250	19250	19250	0
121	20231121	184100	2733717410	19250	19250	19250	19250	0
122	20231121	184000	2733717410	19250	19250	19250	19250	2589
123	20231121	183900	2733717410	19250	19250	19250	19250	0
124	20231121	183800	2733717410	19250	19250	19250	19250	0
125	20231121	183700	2733717410	19250	19250	19250	19250	0
126	20231121	183600	2733717410	19250	19250	19250	19250	0
127	20231121	183500	2733717410	19250	19250	19250	19250	0
128	20231121	183400	2733717410	19250	19250	19250	19250	0
129	20231121	183300	2733717410	19250	19250	19250	19250	0
130	20231121	183200	2733717410	19250	19250	19250	19250	0
131	20231121	183100	2733717410	19250	19250	19250	19250	0
132	20231121	183000	2733717410	19250	19250	19250	19250	0
133	20231121	182900	2733717410	19250	19250	19250	19250	0
134	20231121	182800	2733717410	19250	19250	19250	19250	0
135	20231121	182700	2733717410	19250	19250	19250	19250	0
136	20231121	182600	2733717410	19250	19250	19250	19250	0
137	20231121	182500	2733717410	19250	19250	19250	19250	0
138	20231121	182400	2733717410	19250	19250	19250	19250	0
139	20231121	182300	2733717410	19250	19250	19250	19250	0
140	20231121	182200	2733717410	19250	19250	19250	19250	0
141	20231121	182100	2733717410	19250	19250	19250	19250	0
142	20231121	182000	2733717410	19250	19250	19250	19250	0
143	20231121	181900	2733717410	19250	19250	19250	19250	0
144	20231121	181800	2733717410	19250	19250	19250	19250	0
145	20231121	181700	2733717410	19250	19250	19250	19250	0
146	20231121	181600	2733717410	19250	19250	19250	19250	0
147	20231121	181500	2733717410	19250	19250	19250	19250	0
148	20231121	181400	2733717410	19250	19250	19250	19250	0
149	20231121	181300	2733717410	19250	19250	19250	19250	0
150	20231121	181200	2733717410	19250	19250	19250	19250	0
151	20231121	181100	2733717410	19250	19250	19250	19250	0
152	20231121	181000	2733717410	19250	19250	19250	19250	2589
153	20231121	180900	2733717410	19250	19250	19250	19250	0
154	20231121	180800	2733717410	19250	19250	19250	19250	0
155	20231121	180700	2733717410	19250	19250	19250	19250	0
156	20231121	180600	2733717410	19250	19250	19250	19250	0
157	20231121	180500	2733717410	19250	19250	19250	19250	0
158	20231121	180400	2733717410	19250	19250	19250	19250	0
159	20231121	180300	2733717410	19250	19250	19250	19250	0
160	20231121	180200	2733717410	19250	19250	19250	19250	0
161	20231121	180100	2733717410	19250	19250	19250	19250	0
162	20231121	180000	2733717410	19250	19250	19250	19250	0
163	20231121	175900	2733717410	19250	19250	19250	19250	0
164	20231121	175800	2733717410	19250	19250	19250	19250	0
165	20231121	175700	2733717410	19250	19250	19250	19250	0
166	20231121	175600	2733717410	19250	19250	19250	19250	0
167	20231121	175500	2733717410	19250	19250	19250	19250	0
168	20231121	175400	2733717410	19250	19250	19250	19250	0
169	20231121	175300	2733717410	19250	19250	19250	19250	0
170	20231121	175200	2733717410	19250	19250	19250	19250	0
171	20231121	175100	2733717410	19250	19250	19250	19250	0
172	20231121	175000	2733717410	19250	19250	19250	19250	0
173	20231121	174900	2733717410	19250	19250	19250	19250	0
174	20231121	174800	2733717410	19250	19250	19250	19250	0
175	20231121	174700	2733717410	19250	19250	19250	19250	0
176	20231121	174600	2733717410	19250	19250	19250	19250	0
177	20231121	174500	2733717410	19250	19250	19250	19250	0
178	20231121	174400	2733717410	19250	19250	19250	19250	0
179	20231121	174300	2733717410	19250	19250	19250	19250	0
180	20231121	174200	2733717410	19250	19250	19250	19250	0
181	20231121	174100	2733717410	19250	19250	19250	19250	0
182	20231121	174000	2733717410	19250	19250	19250	19250	2589
183	20231121	173900	2733717410	19250	19250	19250	19250	0
184	20231121	173800	2733717410	19250	19250	19250	19250	0
185	20231121	173700	2733717410	19250	19250	19250	19250	0
186	20231121	173600	2733717410	19250	19250	19250	19250	0
187	20231121	173500	2733717410	19250	19250	19250	19250	0
188	20231121	173400	2733717410	19250	19250	19250	19250	0
189	20231121	173300	2733717410	19250	19250	19250	19250	0
190	20231121	173200	2733717410	19250	19250	19250	19250	0
191	20231121	173100	2733717410	19250	19250	19250	19250	0
192	20231121	173000	2733717410	19250	19250	19250	19250	0
193	20231121	172900	2733717410	19250	19250	19250	19250	0
194	20231121	172800	2733717410	19250	19250	19250	19250	0
195	20231121	172700	2733717410	19250	19250	19250	19250	0
196	20231121	172600	2733717410	19250	19250	19250	19250	0
197	20231121	172500	2733717410	19250	19250	19250	19250	0
198	20231121	172400	2733717410	19250	19250	19250	19250	0
199	20231121	172300	2733717410	19250	19250	19250	19250	0
200	20231121	172200	2733717410	19250	19250	19250	19250	0
201	20231121	172100	2733717410	19250	19250	19250	19250	0
202	20231121	172000	2733717410	19250	19250	19250	19250	0
203	20231121	171900	2733717410	19250	19250	19250	19250	0
204	20231121	171800	2733717410	19250	19250	19250	19250	0
205	20231121	171700	2733717410	19250	19250	19250	19250	0
206	20231121	171600	2733717410	19250	19250	19250	19250	0
207	20231121	171500	2733717410	19250	19250	19250	19250	0
208	20231121	171400	2733717410	19250	19250	19250	19250	0
209	20231121	171300	2733717410	19250	19250	19250	19250	0
210	20231121	171200	2733717410	19250	19250	19250	19250	0
211	20231121	171100	2733717410	19250	19250	19250	19250	0
212	20231121	171000	2733717410	19250	19250	19250	19250	2589
213	20231121	170900	2733717410	19250	19250	19250	19250	0
214	20231121	170800	2733717410	19250	19250	19250	19250	0
215	20231121	170700	2733717410	19250	19250	19250	19250	0
216	20231121	170600	2733717410	19250	19250	19250	19250	0
217	20231121	170500	2733717410	19250	19250	19250	19250	0
218	20231121	170400	2733717410	19250	19250	19250	19250	0
219	20231121	170300	2733717410	19250	19250	19250	19250	0
220	20231121	170200	2733717410	19250	19250	19250	19250	0
221	20231121	170100	2733717410	19250	19250	19250	19250	0
222	20231121	170000	2733717410	19250	19250	19250	19250	0
223	20231121	165900	2733717410	19250	19250	19250	19250	0
224	20231121	165800	2733717410	19250	19250	19250	19250	0
225	20231121	165700	2733717410	19250	19250	19250	19250	0
226	20231121	165600	2733717410	19250	19250	19250	19250	0
227	20231121	165500	2733717410	19250	19250	19250	19250	0
228	20231121	165400	2733717410	19250	19250	19250	19250	0
229	20231121	165300	2733717410	19250	19250	19250	19250	0
230	20231121	165200	2733717410	19250	19250	19250	19250	0
231	20231121	165100	2733717410	19250	19250	19250	19250	0
232	20231121	165000	2733717410	19250	19250	19250	19250	0
233	20231121	164900	2733717410	19250	19250	19250	19250	0
234	20231121	164800	2733717410	19250	19250	19250	19250	0
235	20231121	164700	2733717410	19250	19250	19250	19250	0
236	20231121	164600	2733717410	19250	19250	19250	19250	0
237	20231121	164500	2733717410	19250	19250	19250	19250	0
238	20231121	164400	2733717410	19250	19250	19250	19250	0
239	20231121	164300	2733717410	19250	19250	19250	19250	0
240	20231121	164200	2733717410	19250	19250	19250	19250	0
241	20231121	164100	2733717410	19250	19250	19250	19250	0
242	20231121	164000	2733717410	19250	19250	19250	19250	2589
243	20231121	163900	2733717410	19250	19250	19250	19250	0
244	20231121	163800	2733717410	19250	19250	19250	19250	0
245	20231121	163700	2733717410	19250	19250	19250	19250	0
246	20231121	163600	2733717410	19250	19250	19250	19250	0
247	20231121	163500	2733717410	19250	19250	19250	19250	0
248	20231121	163400	2733717410	19250	19250	19250	19250	0
249	20231121	163300	2733717410	19250	19250	19250	19250	0
250	20231121	163200	2733717410	19250	19250	19250	19250	0
251	20231121	163100	2733717410	19250	19250	19250	19250	0
252	20231121	163000	2733717410	19250	19250	19250	19250	0
253	20231121	162900	2733717410	19250	19250	19250	19250	0
254	20231121	162800	2733717410	19250	19250	19250	19250	0
255	20231121	162700	2733717410	19250	19250	19250	19250	0
256	20231121	162600	2733717410	19250	19250	19250	19250	0
257	20231121	162500	2733717410	19250	19250	19250	19250	0
258	20231121	162400	2733717410	19250	19250	19250	19250	0
259	20231121	162300	2733717410	19250	19250	19250	19250	0
260	20231121	162200	2733717410	19250	19250	19250	19250	0
261	20231121	162100	2733717410	19250	19250	19250	19250	0
262	20231121	162000	2733717410	19250	19250	19250	19250	0
263	20231121	161900	2733717410	19250	19250	19250	19250	0
264	20231121	161800	2733717410	19250	19250	19250	19250	0
265	20231121	161700	2733717410	19250	19250	19250	19250	0
266	20231121	161600	2733717410	19250	19250	19250	19250	0
267	20231121	161500	2733717410	19250	19250	19250	19250	0
268	20231121	161400	2733717410	19250	19250	19250	19250	0
269	20231121	161300	2733717410	19250	19250	19250	19250	0
270	20231121	161200	2733717410	19250	19250	19250	19250	0
271	20231121	161100	2733717410	19250	19250	19250	19250	0
272	20231121	161000	2733717410	19250	19250	19250	19250	2589
273	20231121	160900	2733717410	19250	19250	19250	19250	0
274	20231121	160800	2733717410	19250	19250	19250	19250	0
275	20231121	160700	2733717410	19250	19250	19250	19250	0
276	20231121	160600	2733717410	19250	19250	19250	19250	0
277	20231121	160500	2733717410	19250	19250	19250	19250	0
278	20231121	160400	2733717410	19250	19250	19250	19250	0
279	20231121	160300	2733717410	19250	19250	19250	19250	0
280	20231121	160200	2733717410	19250	19250	19250	19250	0
281	20231121	160100	2733717410	19250	19250	19250	19250	0
282	20231121	160000	2733717410	19250	19250	19250	19250	0
283	20231121	155900	2733717410	19250	19250	19250	19250	0
284	20231121	155800	2733717410	19250	19250	19250	19250	0
285	20231121	155700	2733717410	19250	19250	19250	19250	0
286	20231121	155600	2733717410	19250	19250	19250	19250	0
287	20231121	155500	2733717410	19250	19250	19250	19250	0
288	20231121	155400	2733717410	19250	19250	19250	19250	0
289	20231121	155300	2733717410	19250	19250	19250	19250	0
290	20231121	155200	2733717410	19250	19250	19250	19250	0
291	20231121	155100	2733717410	19250	19250	19250	19250	0
292	20231121	155000	2733717410	19250	19250	19250	19250	0
293	20231121	154900	2733717410	19250	19250	19250	19250	0
294	20231121	154800	2733717410	19250	19250	19250	19250	0
295	20231121	154700	2733717410	19250	19250	19250	19250	0
296	20231121	154600	2733717410	19250	19250	19250	19250	0
297	20231121	154500	2733717410	19250	19250	19250	19250	0
298	20231121	154400	2733717410	19250	19250	19250	19250	0
299	20231121	154300	2733717410	19250	19250	19250	19250	0
300	20231121	154200	2733717410	19250	19250	19250	19250	0
301	20231121	154100	2733717410	19250	19250	19250	19250	0
302	20231121	154000	2733717410	19250	19250	19250	19250	2589
303	20231121	153900	2733717410	19250	19250	19250	19250	0
304	20231121	153800	2733717410	19250	19250	19250	19250	0
305	20231121	153700	2733717410	19250	19250	19250	19250	0
306	20231121	153600	2733717410	19250	19250	19250	19250	0
307	20231121	153500	2733717410	19250	19250	19250	19250	0
308	20231121	153400	2733717410	19250	19250	19250	19250	0
309	20231121	153300	2733717410	19250	19250	19250	19250	0
310	20231121	153200	2733717410	19250	19250	19250	19250	0
311	20231121	153100	2733717410	19250	19250	19250	19250	0
312	20231121	153000	2733717410	19250	19250	19250	19250	2589
313	20231121	152900	2683879160	19240	19240	19240	19240	0
314	20231121	152800	2683879160	19240	19240	19240	19240	0
315	20231121	152700	2683879160	19240	19240	19240	19240	0
316	20231121	152600	2683879160	19240	19240	19240	19240	0
317	20231121	152500	2683879160	19240	19240	19240	19240	0
318	20231121	152400	2683879160	19240	19240	19240	19240	0
319	20231121	152300	2683879160	19240	19240	19240	19240	0
320	20231121	152200	2683879160	19240	19240	19240	19240	0
321	20231121	152100	2683879160	19240	19240	19240	19240	0
322	20231121	152000	2683879160	19240	19240	19240	19240	0
323	20231121	151900	2683879160	19240	19260	19260	19240	1775
324	20231121	151800	2649709420	19250	19230	19250	19220	2287
325	20231121	151700	2605705400	19210	19210	19220	19210	397
326	20231121	151600	2598077750	19210	19210	19220	19200	121
327	20231121	151500	2595752950	19200	19230	19240	19200	414
328	20231121	151400	2587795800	19240	19230	19240	19230	384
329	20231121	151300	2580411390	19240	19230	19240	19230	360
330	20231121	151200	2573488540	19230	19230	19230	19230	7
331	20231121	151100	2573353930	19190	19220	19230	19190	806
332	20231121	151000	2557866510	19220	19220	19230	19220	1821
333	20231121	150900	2522866720	19230	19240	19240	19220	571
334	20231121	150800	2511886590	19240	19240	19240	19240	0
335	20231121	150700	2511886590	19240	19240	19250	19240	1366
336	20231121	150600	2485602450	19240	19240	19240	19240	35
337	20231121	150500	2484929050	19250	19250	19250	19250	7
338	20231121	150400	2484794300	19250	19250	19250	19250	43
339	20231121	150300	2483966550	19250	19250	19250	19240	200
340	20231121	150200	2480117550	19250	19260	19260	19250	379
341	20231121	150100	2472819620	19260	19250	19260	19250	815
342	20231121	150000	2457126690	19250	19240	19250	19240	269
343	20231121	145900	2451949240	19240	19240	19240	19240	174
344	20231121	145800	2448601480	19240	19240	19250	19240	136
345	20231121	145700	2445984740	19240	19250	19250	19240	225
346	20231121	145600	2441654530	19250	19250	19250	19250	38
347	20231121	145500	2440923030	19250	19250	19250	19250	603
348	20231121	145400	2429315280	19260	19270	19270	19260	79
349	20231121	145300	2427792960	19270	19250	19270	19250	530
350	20231121	145200	2417588910	19260	19260	19260	19260	164
351	20231121	145100	2414430270	19260	19250	19260	19250	129
352	20231121	145000	2411945890	19250	19260	19260	19250	104
353	20231121	144900	2409943180	19260	19250	19260	19250	749
354	20231121	144800	2395524910	19250	19240	19250	19240	1049
355	20231121	144700	2375339530	19230	19230	19240	19230	592
356	20231121	144600	2363954780	19230	19240	19240	19230	548
357	20231121	144500	2353416460	19240	19230	19240	19230	310
358	20231121	144400	2347453790	19220	19220	19230	19220	733
359	20231121	144300	2333364120	19220	19210	19220	19210	1306
360	20231121	144200	2308273060	19210	19210	19210	19210	468
361	20231121	144100	2299282780	19200	19200	19200	19200	245
362	20231121	144000	2294578780	19210	19190	19210	19190	1068
363	20231121	143900	2274071760	19200	19190	19200	19190	223
364	20231121	143800	2269792270	19190	19200	19200	19190	174
365	20231121	143700	2266453200	19200	19190	19200	19190	372
366	20231121	143600	2259313160	19190	19220	19220	19190	36
367	20231121	143500	2258621870	19200	19220	19220	19200	975
368	20231121	143400	2239894630	19210	19220	19220	19210	909
369	20231121	143300	2222430450	19210	19210	19210	19210	579
370	20231121	143200	2211307860	19210	19210	19210	19210	120
371	20231121	143100	2209002660	19200	19180	19200	19180	180
372	20231121	143000	2205550100	19210	19180	19210	19170	509
373	20231121	142900	2195785000	19180	19190	19190	19180	315
374	20231121	142800	2189742110	19180	19180	19180	19180	113
375	20231121	142700	2187574770	19180	19210	19210	19170	215
376	20231121	142600	2183451490	19210	19210	19210	19210	170
377	20231121	142500	2180185790	19200	19190	19200	19170	1400
378	20231121	142400	2153309390	19190	19180	19190	19160	805
379	20231121	142300	2137867360	19160	19160	19180	19160	892
380	20231121	142200	2120768330	19160	19160	19160	19160	1
381	20231121	142100	2120749170	19160	19160	19160	19160	0
382	20231121	142000	2120749170	19160	19170	19170	19160	73
383	20231121	141900	2119350290	19160	19160	19160	19160	271
384	20231121	141800	2114157930	19160	19140	19160	19140	52
385	20231121	141700	2113161640	19140	19140	19140	19140	148
386	20231121	141600	2110328920	19150	19150	19150	19150	249
387	20231121	141500	2105560570	19150	19150	19150	19150	435
388	20231121	141400	2097230320	19150	19150	19150	19150	3
389	20231121	141300	2097172870	19150	19150	19150	19150	8
390	20231121	141200	2097019670	19160	19150	19160	19150	235
391	20231121	141100	2092518660	19150	19150	19150	19150	120
392	20231121	141000	2090220660	19160	19160	19160	19160	52
393	20231121	140900	2089224340	19160	19160	19160	19160	334
394	20231121	140800	2082824900	19150	19150	19150	19150	100
395	20231121	140700	2080909900	19140	19110	19140	19110	1647
396	20231121	140600	2049429560	19110	19110	19110	19100	41
397	20231121	140500	2048646250	19100	19100	19110	19100	281
398	20231121	140400	2043279140	19100	19110	19110	19100	1203
399	20231121	140300	2020301810	19110	19110	19110	19110	5
400	20231121	140200	2020206260	19100	19100	19110	19100	316
401	20231121	140100	2014170600	19100	19110	19110	19100	17
402	20231121	140000	2013845760	19110	19110	19110	19110	21
403	20231121	135900	2013444450	19100	19100	19100	19100	0
404	20231121	135800	2013444450	19100	19100	19100	19100	3
405	20231121	135700	2013387150	19110	19110	19110	19110	0
406	20231121	135600	2013387150	19110	19100	19110	19100	71
407	20231121	135500	2012030440	19110	19110	19110	19110	1
408	20231121	135400	2012011330	19110	19110	19110	19110	10
409	20231121	135300	2011820230	19120	19120	19120	19120	52
410	20231121	135200	2010825990	19120	19120	19120	19120	10
411	20231121	135100	2010634790	19120	19120	19120	19120	2
412	20231121	135000	2010596550	19120	19100	19120	19100	266
413	20231121	134900	2005514070	19100	19100	19100	19100	100
414	20231121	134800	2003604070	19100	19100	19100	19100	1
415	20231121	134700	2003584970	19100	19100	19100	19100	275
416	20231121	134600	1998332470	19100	19110	19110	19100	230
417	20231121	134500	1993939330	19110	19110	19110	19110	197
418	20231121	134400	1990174660	19110	19110	19110	19110	173
419	20231121	134300	1986868630	19110	19110	19110	19110	17
420	20231121	134200	1986543760	19110	19110	19110	19110	2
421	20231121	134100	1986505540	19110	19110	19110	19110	0
422	20231121	134000	1986505540	19110	19110	19110	19100	134
423	20231121	133900	1983944810	19110	19110	19110	19110	10
424	20231121	133800	1983753710	19110	19110	19110	19110	265
425	20231121	133700	1978689560	19120	19120	19120	19120	82
426	20231121	133600	1977121720	19110	19090	19120	19090	145
427	20231121	133500	1974352770	19090	19160	19160	19090	760
428	20231121	133400	1959835580	19170	19160	19170	19160	30
429	20231121	133300	1959260490	19170	19170	19170	19170	0
430	20231121	133200	1959260490	19170	19160	19170	19160	41
431	20231121	133100	1958474920	19170	19170	19170	19170	0
432	20231121	133000	1958474920	19170	19170	19170	19170	32
433	20231121	132900	1957861480	19140	19080	19140	19070	171
434	20231121	132800	1954597610	19080	19070	19080	19070	123
435	20231121	132700	1952250790	19070	19080	19080	19070	422
436	20231121	132600	1944203240	19080	19090	19090	19080	405
437	20231121	132500	1936474880	19090	19090	19090	19090	255
438	20231121	132400	1931606930	19100	19090	19100	19090	49
439	20231121	132300	1930671140	19100	19100	19100	19090	1973
440	20231121	132200	1892992050	19110	19110	19110	19110	397
441	20231121	132100	1885405380	19110	19110	19110	19110	0
442	20231121	132000	1885405380	19110	19120	19120	19110	597
443	20231121	131900	1873991690	19120	19130	19130	19120	438
444	20231121	131800	1865616070	19140	19140	19140	19140	17
445	20231121	131700	1865290690	19140	19150	19150	19140	274
446	20231121	131600	1860045560	19180	19180	19180	19180	62
447	20231121	131500	1858856400	19150	19150	19150	19150	0
448	20231121	131400	1858856400	19150	19150	19150	19150	5
449	20231121	131300	1858760650	19150	19160	19160	19150	530
450	20231121	131200	1848609440	19160	19170	19170	19160	757
451	20231121	131100	1834104800	19180	19180	19180	19180	0
452	20231121	131000	1834104800	19180	19170	19180	19170	130
453	20231121	130900	1831612600	19170	19170	19170	19170	318
454	20231121	130800	1825516540	19170	19170	19170	19170	1
455	20231121	130700	1825497370	19170	19170	19170	19170	300
456	20231121	130600	1819746370	19170	19190	19190	19170	371
457	20231121	130500	1812631200	19190	19190	19190	19190	293
458	20231121	130400	1807008530	19190	19190	19190	19190	1
459	20231121	130300	1806989340	19180	19190	19190	19180	372
460	20231121	130200	1799850700	19200	19200	19200	19200	3
461	20231121	130100	1799793100	19190	19190	19190	19190	5
462	20231121	130000	1799697150	19190	19190	19190	19190	10
463	20231121	125900	1799505250	19190	19190	19190	19190	30
464	20231121	125800	1798929550	19190	19190	19190	19190	56
465	20231121	125700	1797854910	19190	19200	19200	19190	483
466	20231121	125600	1788582400	19200	19190	19200	19190	122
467	20231121	125500	1786240100	19190	19190	19190	19190	28
468	20231121	125400	1785702780	19200	19200	19200	19200	8
469	20231121	125300	1785549180	19200	19200	19200	19200	115
470	20231121	125200	1783341180	19200	19200	19200	19200	0
471	20231121	125100	1783341180	19200	19200	19200	19200	169
472	20231121	125000	1780096380	19200	19210	19210	19200	50
473	20231121	124900	1779136230	19210	19200	19210	19200	376
474	20231121	124800	1771915920	19200	19190	19200	19160	174
475	20231121	124700	1768577430	19210	19190	19210	19190	55
476	20231121	124600	1767521960	19210	19210	19210	19210	0
477	20231121	124500	1767521960	19210	19190	19210	19190	795
478	20231121	124400	1752265890	19200	19200	19200	19200	463
479	20231121	124300	1743376290	19210	19210	19210	19210	548
480	20231121	124200	1732849210	19220	19220	19220	19220	145
481	20231121	124100	1730062310	19220	19210	19220	19210	424
482	20231121	124000	1721917240	19220	19230	19230	19210	802
483	20231121	123900	1706505460	19230	19230	19230	19230	198
484	20231121	123800	1702697920	19240	19230	19240	19220	264
485	20231121	123700	1697622390	19240	19230	19240	19230	117
486	20231121	123600	1695372310	19240	19230	19240	19230	99
487	20231121	123500	1693468040	19230	19230	19240	19230	383
488	20231121	123400	1686101130	19230	19220	19230	19210	948
489	20231121	123300	1667880520	19220	19220	19220	19210	108
490	20231121	123200	1665805760	19210	19200	19210	19200	271
491	20231121	123100	1660602030	19200	19190	19220	19190	1961
492	20231121	123000	1622950580	19200	19190	19200	19190	1077
493	20231121	122900	1602282930	19190	19180	19190	19180	825
494	20231121	122800	1586459350	19180	19190	19190	19180	256
495	20231121	122700	1581549210	19180	19200	19200	19180	1002
496	20231121	122600	1562317130	19200	19180	19200	19180	1197
497	20231121	122500	1539346000	19180	19180	19180	19180	1
498	20231121	122400	1539326820	19170	19160	19170	19150	276
499	20231121	122300	1534037020	19160	19160	19170	19160	113
500	20231121	122200	1531871900	19160	19160	19160	19160	51
501	20231121	122100	1530894740	19150	19150	19150	19150	10
502	20231121	122000	1530703240	19150	19160	19160	19150	14
503	20231121	121900	1530435010	19160	19170	19170	19160	80
504	20231121	121800	1528901880	19170	19160	19170	19160	1999
505	20231121	121700	1490600910	19160	19150	19160	19150	578
506	20231121	121600	1479530010	19150	19140	19150	19140	299
507	20231121	121500	1473804960	19130	19130	19130	19130	304
508	20231121	121400	1467989440	19130	19130	19130	19130	186
509	20231121	121300	1464431260	19130	19130	19130	19130	1
510	20231121	121200	1464412130	19110	19110	19110	19110	0
511	20231121	121100	1464412130	19110	19110	19110	19110	139
512	20231121	121000	1461755840	19100	19100	19100	19100	20
513	20231121	120900	1461373840	19110	19110	19110	19110	103
514	20231121	120800	1459405510	19110	19110	19110	19110	0
515	20231121	120700	1459405510	19110	19120	19120	19110	377
516	20231121	120600	1452201030	19120	19110	19120	19110	5
517	20231121	120500	1452105440	19110	19130	19130	19110	83
518	20231121	120400	1450517670	19130	19130	19130	19130	1
519	20231121	120300	1450498540	19130	19130	19130	19130	121
520	20231121	120200	1448183810	19140	19140	19140	19140	0
521	20231121	120100	1448183810	19140	19140	19140	19140	17
522	20231121	120000	1447858430	19140	19140	19140	19140	0
523	20231121	115900	1447858430	19140	19150	19150	19140	143
524	20231121	115800	1445120490	19150	19150	19150	19150	106
525	20231121	115700	1443090590	19150	19150	19150	19150	1
526	20231121	115600	1443071440	19130	19120	19130	19110	321
527	20231121	115500	1436933080	19120	19120	19120	19120	0
528	20231121	115400	1436933080	19120	19120	19120	19120	85
529	20231121	115300	1435307880	19120	19120	19120	19120	0
530	20231121	115200	1435307880	19120	19120	19120	19120	0
531	20231121	115100	1435307880	19120	19120	19120	19120	0
532	20231121	115000	1435307880	19120	19120	19120	19120	33
533	20231121	114900	1434676920	19110	19110	19110	19110	2
534	20231121	114800	1434638700	19110	19110	19110	19110	1
535	20231121	114700	1434619590	19110	19110	19110	19110	397
536	20231121	114600	1427032920	19120	19120	19120	19120	54
537	20231121	114500	1426000440	19120	19120	19120	19120	0
538	20231121	114400	1426000440	19120	19120	19120	19120	100
539	20231121	114300	1424088440	19120	19110	19120	19110	103
540	20231121	114200	1422120090	19110	19110	19110	19110	5
541	20231121	114100	1422024540	19110	19110	19110	19110	10
542	20231121	114000	1421833440	19110	19110	19110	19110	6
543	20231121	113900	1421718780	19100	19100	19100	19100	0
544	20231121	113800	1421718780	19100	19110	19110	19100	48
545	20231121	113700	1420801780	19120	19100	19120	19100	23
546	20231121	113600	1420362080	19120	19120	19120	19120	10
547	20231121	113500	1420170880	19120	19120	19120	19120	20
548	20231121	113400	1419788480	19090	19100	19130	19090	648
549	20231121	113300	1407409450	19090	19090	19090	19090	42
550	20231121	113200	1406607670	19090	19090	19090	19090	200
551	20231121	113100	1402789670	19100	19120	19120	19100	197
552	20231121	113000	1399026890	19100	19100	19100	19100	10
553	20231121	112900	1398835890	19100	19110	19130	19100	216
554	20231121	112800	1394705250	19100	19090	19100	19090	780
555	20231121	112700	1379811530	19090	19080	19090	19080	155
556	20231121	112600	1376854110	19090	19090	19090	19090	0
557	20231121	112500	1376854110	19090	19090	19090	19090	43
558	20231121	112400	1376033240	19090	19090	19090	19090	594
559	20231121	112300	1364693780	19100	19100	19100	19100	0
560	20231121	112200	1364693780	19100	19100	19100	19100	105
561	20231121	112100	1362688280	19100	19100	19100	19100	25
562	20231121	112000	1362210780	19100	19110	19110	19100	364
563	20231121	111900	1355255740	19110	19110	19110	19110	3
564	20231121	111800	1355198410	19100	19100	19100	19100	0
565	20231121	111700	1355198410	19100	19110	19110	19100	1021
566	20231121	111600	1335691990	19110	19140	19140	19110	572
567	20231121	111500	1324754060	19140	19140	19140	19140	76
568	20231121	111400	1323299420	19150	19150	19150	19150	0
569	20231121	111300	1323299420	19150	19130	19150	19130	293
570	20231121	111200	1317691690	19130	19120	19130	19120	194
571	20231121	111100	1313982390	19110	19110	19110	19110	310
572	20231121	111000	1308058290	19100	19100	19100	19100	558
573	20231121	110900	1297400490	19110	19110	19110	19110	5
574	20231121	110800	1297304940	19110	19110	19110	19110	221
575	20231121	110700	1293081630	19100	19110	19110	19100	457
576	20231121	110600	1284349440	19100	19100	19100	19100	0
577	20231121	110500	1284349440	19100	19100	19100	19100	1
578	20231121	110400	1284330340	19110	19110	19110	19110	69
579	20231121	110300	1283011750	19110	19110	19110	19110	55
580	20231121	110200	1281960700	19110	19110	19110	19110	3
581	20231121	110100	1281903370	19110	19110	19110	19110	1
582	20231121	110000	1281884260	19110	19110	19110	19110	5
583	20231121	105900	1281788710	19090	19090	19090	19090	5
584	20231121	105800	1281693260	19100	19100	19100	19100	138
585	20231121	105700	1279057460	19100	19100	19100	19090	155
586	20231121	105600	1276097750	19090	19110	19110	19090	93
587	20231121	105500	1274321100	19090	19090	19090	19090	1
588	20231121	105400	1274302010	19090	19110	19110	19090	223
589	20231121	105300	1270043540	19090	19090	19090	19090	81
590	20231121	105200	1268497250	19090	19100	19100	19090	150
591	20231121	105100	1265633650	19110	19110	19110	19110	21
592	20231121	105000	1265232340	19110	19100	19110	19100	604
593	20231121	104900	1253694960	19100	19100	19100	19100	218
594	20231121	104800	1249531160	19100	19100	19100	19100	0
595	20231121	104700	1249531160	19100	19100	19110	19100	110
596	20231121	104600	1247430090	19110	19110	19110	19110	297
597	20231121	104500	1241754420	19100	19100	19100	19100	0
598	20231121	104400	1241754420	19100	19080	19100	19080	116
599	20231121	104300	1239539660	19070	19070	19070	19070	100
600	20231121	104200	1237632660	19070	19070	19070	19070	7
601	20231121	104100	1237499170	19080	19080	19080	19080	348
602	20231121	104000	1230859330	19090	19090	19090	19090	610
603	20231121	103900	1219214430	19100	19100	19100	19100	11
604	20231121	103800	1219004330	19090	19100	19100	19090	2
605	20231121	103700	1218966140	19090	19130	19130	19090	716
606	20231121	103600	1205278930	19130	19140	19140	19130	117
607	20231121	103500	1203040710	19120	19120	19120	19120	1
608	20231121	103400	1203021590	19150	19150	19150	19150	0
609	20231121	103300	1203021590	19150	19150	19150	19150	318
610	20231121	103200	1196931890	19150	19140	19150	19120	862
611	20231121	103100	1180428100	19120	19140	19140	19120	75
612	20231121	103000	1178994000	19140	19120	19150	19120	177
613	20231121	102900	1175608830	19120	19110	19120	19110	192
614	20231121	102800	1171938500	19110	19110	19110	19110	298
615	20231121	102700	1166243720	19120	19120	19120	19120	0
616	20231121	102600	1166243720	19120	19120	19120	19120	0
617	20231121	102500	1166243720	19120	19120	19120	19120	0
618	20231121	102400	1166243720	19120	19100	19120	19100	279
619	20231121	102300	1160912640	19100	19080	19100	19080	329
620	20231121	102200	1154630760	19080	19080	19080	19080	0
621	20231121	102100	1154630760	19080	19100	19100	19080	163
622	20231121	102000	1151519010	19090	19090	19100	19090	118
623	20231121	101900	1149265270	19100	19110	19110	19100	142
624	20231121	101800	1146553060	19100	19100	19100	19100	26
625	20231121	101700	1146056460	19100	19100	19100	19100	50
626	20231121	101600	1145101460	19100	19100	19100	19100	51
627	20231121	101500	1144127360	19100	19100	19100	19100	7
628	20231121	101400	1143993660	19100	19060	19100	19060	428
629	20231121	101300	1135824380	19040	19060	19060	19040	120
630	20231121	101200	1133538550	19040	19050	19050	19040	30
631	20231121	101100	1132967310	19040	19040	19040	19040	92
632	20231121	101000	1131215630	19060	19060	19060	19060	1
633	20231121	100900	1131196570	19070	19040	19070	19040	83
634	20231121	100800	1129615350	19070	19070	19070	19070	2
635	20231121	100700	1129577210	19040	19040	19040	19040	417
636	20231121	100600	1121637530	19040	19040	19040	19040	18
637	20231121	100500	1121294810	19040	19040	19070	19040	2131
638	20231121	100400	1080719460	19040	19060	19060	19040	159
639	20231121	100300	1077691440	19070	19070	19070	19070	26
640	20231121	100200	1077195620	19070	19060	19070	19040	1550
641	20231121	100100	1047666980	19060	19090	19090	19060	591
642	20231121	100000	1036400350	19100	19100	19100	19100	1
643	20231121	095900	1036381250	19100	19100	19120	19100	17
644	20231121	095800	1036056490	19070	19070	19070	19060	536
645	20231121	095700	1025840130	19070	19070	19070	19060	369
646	20231121	095600	1018804330	19070	19070	19070	19060	1145
647	20231121	095500	996970540	19080	19070	19080	19070	473
648	20231121	095400	987945950	19070	19100	19100	19070	1042
649	20231121	095300	968070980	19080	19080	19080	19080	277
650	20231121	095200	962785820	19080	19080	19080	19070	259
651	20231121	095100	957844120	19100	19100	19100	19080	1637
652	20231121	095000	926600300	19100	19110	19110	19100	280
653	20231121	094900	921249910	19120	19160	19160	19120	122
654	20231121	094800	918916810	19160	19160	19160	19160	104
655	20231121	094700	916924170	19160	19160	19160	19160	106
656	20231121	094600	914893210	19160	19120	19160	19080	815
657	20231121	094500	899328320	19160	19160	19160	19160	71
658	20231121	094400	897967960	19160	19110	19160	19110	2
659	20231121	094300	897929690	19090	19090	19090	19090	0
660	20231121	094200	897929690	19090	19090	19090	19090	160
661	20231121	094100	894875290	19090	19080	19090	19080	490
662	20231121	094000	885525290	19080	19160	19160	19080	1698
663	20231121	093900	853035070	19170	19170	19170	19170	127
664	20231121	093800	850600480	19170	19170	19190	19170	128
665	20231121	093700	848146700	19170	19170	19170	19170	176
666	20231121	093600	844772780	19190	19170	19190	19170	386
667	20231121	093500	837369200	19170	19180	19180	19140	407
668	20231121	093400	829567380	19180	19180	19200	19170	1844
669	20231121	093300	794199690	19220	19240	19240	19220	590
670	20231121	093200	782859590	19240	19230	19250	19230	1299
671	20231121	093100	757860380	19230	19130	19230	19130	7688
672	20231121	093000	610283890	19120	19130	19130	19080	1411
673	20231121	092900	583304320	19090	19090	19130	19080	878
674	20231121	092800	566532610	19090	19060	19090	19060	1583
675	20231121	092700	536318930	19060	19050	19060	19050	318
676	20231121	092600	530258360	19050	19060	19060	19050	21
677	20231121	092500	529858230	19060	19060	19060	19060	223
678	20231121	092400	525607850	19050	19060	19080	19050	95
679	20231121	092300	523797580	19060	19060	19070	19060	279
680	20231121	092200	518479830	19060	19060	19060	19060	144
681	20231121	092100	515735190	19050	19080	19090	19050	540
682	20231121	092000	505439730	19050	19050	19080	19050	958
683	20231121	091900	487182340	19050	19090	19090	19050	1197
684	20231121	091800	464354250	19090	19100	19100	19060	1561
685	20231121	091700	434582960	19110	19070	19110	19060	964
686	20231121	091600	416192820	19070	19060	19110	19060	700
687	20231121	091500	402846700	19060	19100	19100	19060	4821
688	20231121	091400	310853650	19110	19140	19140	19100	687
689	20231121	091300	297727010	19100	19160	19170	19090	1666
690	20231121	091200	265875840	19090	19070	19180	19070	1008
691	20231121	091100	246599630	19080	19180	19180	19080	1358
692	20231121	091000	220622260	19180	19180	19200	19180	655
693	20231121	090900	208053610	19180	19180	19180	19170	144
694	20231121	090800	205292220	19180	19110	19180	19110	1636
695	20231121	090700	173927940	19110	19110	19110	19090	2397
696	20231121	090600	128131490	19110	19180	19180	19110	348
697	20231121	090500	121475950	19180	19190	19190	19130	969
698	20231121	090400	102918980	19200	19110	19200	19110	833
699	20231121	090300	86945280	19190	19210	19210	19190	96
700	20231121	090200	85102790	19090	19090	19210	19090	1534
701	20231121	090100	55742540	19090	19190	19200	19090	1126
702	20231121	090000	34142880	19180	19050	19180	19050	1788