KissMeData/001680/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183500	3250244370	19760	19760	19760	19760	21831
3	20231130	183400	3250244370	19760	19760	19760	19760	0
4	20231130	183300	3250244370	19760	19760	19760	19760	0
5	20231130	183200	3250244370	19760	19760	19760	19760	0
6	20231130	183100	3250244370	19760	19760	19760	19760	0
7	20231130	183000	3250244370	19760	19760	19760	19760	0
8	20231130	182900	3250244370	19760	19760	19760	19760	0
9	20231130	182800	3250244370	19760	19760	19760	19760	0
10	20231130	182700	3250244370	19760	19760	19760	19760	0
11	20231130	182600	3250244370	19760	19760	19760	19760	0
12	20231130	182500	3250244370	19760	19760	19760	19760	0
13	20231130	182400	3250244370	19760	19760	19760	19760	0
14	20231130	182300	3250244370	19760	19760	19760	19760	0
15	20231130	182200	3250244370	19760	19760	19760	19760	0
16	20231130	182100	3250244370	19760	19760	19760	19760	0
17	20231130	182000	3250244370	19760	19760	19760	19760	0
18	20231130	181900	3250244370	19760	19760	19760	19760	0
19	20231130	181800	3250244370	19760	19760	19760	19760	0
20	20231130	181700	3250244370	19760	19760	19760	19760	0
21	20231130	181600	3250244370	19760	19760	19760	19760	0
22	20231130	181500	3250244370	19760	19760	19760	19760	0
23	20231130	181400	3250244370	19760	19760	19760	19760	0
24	20231130	181300	3250244370	19760	19760	19760	19760	0
25	20231130	181200	3250244370	19760	19760	19760	19760	0
26	20231130	181100	3250244370	19760	19760	19760	19760	0
27	20231130	181000	3250244370	19760	19760	19760	19760	0
28	20231130	180900	3250244370	19760	19760	19760	19760	0
29	20231130	180800	3250244370	19760	19760	19760	19760	0
30	20231130	180700	3250244370	19760	19760	19760	19760	0
31	20231130	180600	3250244370	19760	19760	19760	19760	0
32	20231130	180500	3250244370	19760	19760	19760	19760	21831
33	20231130	180400	3250244370	19760	19760	19760	19760	0
34	20231130	180300	3250244370	19760	19760	19760	19760	0
35	20231130	180200	3250244370	19760	19760	19760	19760	0
36	20231130	180100	3250244370	19760	19760	19760	19760	0
37	20231130	180000	3250244370	19760	19760	19760	19760	0
38	20231130	175900	3250244370	19760	19760	19760	19760	0
39	20231130	175800	3250244370	19760	19760	19760	19760	0
40	20231130	175700	3250244370	19760	19760	19760	19760	0
41	20231130	175600	3250244370	19760	19760	19760	19760	0
42	20231130	175500	3250244370	19760	19760	19760	19760	0
43	20231130	175400	3250244370	19760	19760	19760	19760	0
44	20231130	175300	3250244370	19760	19760	19760	19760	0
45	20231130	175200	3250244370	19760	19760	19760	19760	0
46	20231130	175100	3250244370	19760	19760	19760	19760	0
47	20231130	175000	3250244370	19760	19760	19760	19760	0
48	20231130	174900	3250244370	19760	19760	19760	19760	0
49	20231130	174800	3250244370	19760	19760	19760	19760	0
50	20231130	174700	3250244370	19760	19760	19760	19760	0
51	20231130	174600	3250244370	19760	19760	19760	19760	0
52	20231130	174500	3250244370	19760	19760	19760	19760	0
53	20231130	174400	3250244370	19760	19760	19760	19760	0
54	20231130	174300	3250244370	19760	19760	19760	19760	0
55	20231130	174200	3250244370	19760	19760	19760	19760	0
56	20231130	174100	3250244370	19760	19760	19760	19760	0
57	20231130	174000	3250244370	19760	19760	19760	19760	0
58	20231130	173900	3250244370	19760	19760	19760	19760	0
59	20231130	173800	3250244370	19760	19760	19760	19760	0
60	20231130	173700	3250244370	19760	19760	19760	19760	0
61	20231130	173600	3250244370	19760	19760	19760	19760	0
62	20231130	173500	3250244370	19760	19760	19760	19760	21831
63	20231130	173400	3250244370	19760	19760	19760	19760	0
64	20231130	173300	3250244370	19760	19760	19760	19760	0
65	20231130	173200	3250244370	19760	19760	19760	19760	0
66	20231130	173100	3250244370	19760	19760	19760	19760	0
67	20231130	173000	3250244370	19760	19760	19760	19760	0
68	20231130	172900	3250244370	19760	19760	19760	19760	0
69	20231130	172800	3250244370	19760	19760	19760	19760	0
70	20231130	172700	3250244370	19760	19760	19760	19760	0
71	20231130	172600	3250244370	19760	19760	19760	19760	0
72	20231130	172500	3250244370	19760	19760	19760	19760	0
73	20231130	172400	3250244370	19760	19760	19760	19760	0
74	20231130	172300	3250244370	19760	19760	19760	19760	0
75	20231130	172200	3250244370	19760	19760	19760	19760	0
76	20231130	172100	3250244370	19760	19760	19760	19760	0
77	20231130	172000	3250244370	19760	19760	19760	19760	0
78	20231130	171900	3250244370	19760	19760	19760	19760	0
79	20231130	171800	3250244370	19760	19760	19760	19760	0
80	20231130	171700	3250244370	19760	19760	19760	19760	0
81	20231130	171600	3250244370	19760	19760	19760	19760	0
82	20231130	171500	3250244370	19760	19760	19760	19760	0
83	20231130	171400	3250244370	19760	19760	19760	19760	0
84	20231130	171300	3250244370	19760	19760	19760	19760	0
85	20231130	171200	3250244370	19760	19760	19760	19760	0
86	20231130	171100	3250244370	19760	19760	19760	19760	0
87	20231130	171000	3250244370	19760	19760	19760	19760	0
88	20231130	170900	3250244370	19760	19760	19760	19760	0
89	20231130	170800	3250244370	19760	19760	19760	19760	0
90	20231130	170700	3250244370	19760	19760	19760	19760	0
91	20231130	170600	3250244370	19760	19760	19760	19760	0
92	20231130	170500	3250244370	19760	19760	19760	19760	21831
93	20231130	170400	3250244370	19760	19760	19760	19760	0
94	20231130	170300	3250244370	19760	19760	19760	19760	0
95	20231130	170200	3250244370	19760	19760	19760	19760	0
96	20231130	170100	3250244370	19760	19760	19760	19760	0
97	20231130	170000	3250244370	19760	19760	19760	19760	0
98	20231130	165900	3250244370	19760	19760	19760	19760	0
99	20231130	165800	3250244370	19760	19760	19760	19760	0
100	20231130	165700	3250244370	19760	19760	19760	19760	0
101	20231130	165600	3250244370	19760	19760	19760	19760	0
102	20231130	165500	3250244370	19760	19760	19760	19760	0
103	20231130	165400	3250244370	19760	19760	19760	19760	0
104	20231130	165300	3250244370	19760	19760	19760	19760	0
105	20231130	165200	3250244370	19760	19760	19760	19760	0
106	20231130	165100	3250244370	19760	19760	19760	19760	0
107	20231130	165000	3250244370	19760	19760	19760	19760	0
108	20231130	164900	3250244370	19760	19760	19760	19760	0
109	20231130	164800	3250244370	19760	19760	19760	19760	0
110	20231130	164700	3250244370	19760	19760	19760	19760	0
111	20231130	164600	3250244370	19760	19760	19760	19760	0
112	20231130	164500	3250244370	19760	19760	19760	19760	0
113	20231130	164400	3250244370	19760	19760	19760	19760	0
114	20231130	164300	3250244370	19760	19760	19760	19760	0
115	20231130	164200	3250244370	19760	19760	19760	19760	0
116	20231130	164100	3250244370	19760	19760	19760	19760	0
117	20231130	164000	3250244370	19760	19760	19760	19760	0
118	20231130	163900	3250244370	19760	19760	19760	19760	0
119	20231130	163800	3250244370	19760	19760	19760	19760	0
120	20231130	163700	3250244370	19760	19760	19760	19760	0
121	20231130	163600	3250244370	19760	19760	19760	19760	0
122	20231130	163500	3250244370	19760	19760	19760	19760	21831
123	20231130	163400	3250244370	19760	19760	19760	19760	0
124	20231130	163300	3250244370	19760	19760	19760	19760	0
125	20231130	163200	3250244370	19760	19760	19760	19760	0
126	20231130	163100	3250244370	19760	19760	19760	19760	0
127	20231130	163000	3250244370	19760	19760	19760	19760	0
128	20231130	162900	3250244370	19760	19760	19760	19760	0
129	20231130	162800	3250244370	19760	19760	19760	19760	0
130	20231130	162700	3250244370	19760	19760	19760	19760	0
131	20231130	162600	3250244370	19760	19760	19760	19760	0
132	20231130	162500	3250244370	19760	19760	19760	19760	0
133	20231130	162400	3250244370	19760	19760	19760	19760	0
134	20231130	162300	3250244370	19760	19760	19760	19760	0
135	20231130	162200	3250244370	19760	19760	19760	19760	0
136	20231130	162100	3250244370	19760	19760	19760	19760	0
137	20231130	162000	3250244370	19760	19760	19760	19760	0
138	20231130	161900	3250244370	19760	19760	19760	19760	0
139	20231130	161800	3250244370	19760	19760	19760	19760	0
140	20231130	161700	3250244370	19760	19760	19760	19760	0
141	20231130	161600	3250244370	19760	19760	19760	19760	0
142	20231130	161500	3250244370	19760	19760	19760	19760	0
143	20231130	161400	3250244370	19760	19760	19760	19760	0
144	20231130	161300	3250244370	19760	19760	19760	19760	0
145	20231130	161200	3250244370	19760	19760	19760	19760	0
146	20231130	161100	3250244370	19760	19760	19760	19760	0
147	20231130	161000	3250244370	19760	19760	19760	19760	0
148	20231130	160900	3250244370	19760	19760	19760	19760	0
149	20231130	160800	3250244370	19760	19760	19760	19760	0
150	20231130	160700	3250244370	19760	19760	19760	19760	0
151	20231130	160600	3250244370	19760	19760	19760	19760	0
152	20231130	160500	3250244370	19760	19760	19760	19760	21831
153	20231130	160400	3250244370	19760	19760	19760	19760	0
154	20231130	160300	3250244370	19760	19760	19760	19760	0
155	20231130	160200	3250244370	19760	19760	19760	19760	0
156	20231130	160100	3250244370	19760	19760	19760	19760	0
157	20231130	160000	3250244370	19760	19760	19760	19760	0
158	20231130	155900	3250244370	19760	19760	19760	19760	0
159	20231130	155800	3250244370	19760	19760	19760	19760	0
160	20231130	155700	3250244370	19760	19760	19760	19760	0
161	20231130	155600	3250244370	19760	19760	19760	19760	0
162	20231130	155500	3250244370	19760	19760	19760	19760	0
163	20231130	155400	3250244370	19760	19760	19760	19760	0
164	20231130	155300	3250244370	19760	19760	19760	19760	0
165	20231130	155200	3250244370	19760	19760	19760	19760	0
166	20231130	155100	3250244370	19760	19760	19760	19760	0
167	20231130	155000	3250244370	19760	19760	19760	19760	0
168	20231130	154900	3250244370	19760	19760	19760	19760	0
169	20231130	154800	3250244370	19760	19760	19760	19760	0
170	20231130	154700	3250244370	19760	19760	19760	19760	0
171	20231130	154600	3250244370	19760	19760	19760	19760	0
172	20231130	154500	3250244370	19760	19760	19760	19760	0
173	20231130	154400	3250244370	19760	19760	19760	19760	0
174	20231130	154300	3250244370	19760	19760	19760	19760	0
175	20231130	154200	3250244370	19760	19760	19760	19760	0
176	20231130	154100	3250244370	19760	19760	19760	19760	0
177	20231130	154000	3250244370	19760	19760	19760	19760	0
178	20231130	153900	3250244370	19760	19760	19760	19760	0
179	20231130	153800	3250244370	19760	19760	19760	19760	0
180	20231130	153700	3250244370	19760	19760	19760	19760	0
181	20231130	153600	3250244370	19760	19760	19760	19760	0
182	20231130	153500	3250244370	19760	19760	19760	19760	21831
183	20231130	153400	3250244370	19760	19760	19760	19760	0
184	20231130	153300	3250244370	19760	19760	19760	19760	0
185	20231130	153200	3250244370	19760	19760	19760	19760	0
186	20231130	153100	3250244370	19760	19760	19760	19760	0
187	20231130	153000	3250244370	19760	19760	19760	19760	21831
188	20231130	152900	2818863810	19850	19850	19850	19850	0
189	20231130	152800	2818863810	19850	19850	19850	19850	0
190	20231130	152700	2818863810	19850	19850	19850	19850	0
191	20231130	152600	2818863810	19850	19850	19850	19850	0
192	20231130	152500	2818863810	19850	19850	19850	19850	0
193	20231130	152400	2818863810	19850	19850	19850	19850	0
194	20231130	152300	2818863810	19850	19850	19850	19850	0
195	20231130	152200	2818863810	19850	19850	19850	19850	0
196	20231130	152100	2818863810	19850	19850	19850	19850	0
197	20231130	152000	2818863810	19850	19850	19850	19850	0
198	20231130	151900	2818863810	19850	19850	19850	19840	169
199	20231130	151800	2815509880	19850	19840	19850	19840	201
200	20231130	151700	2811521590	19840	19840	19850	19840	142
201	20231130	151600	2808703170	19850	19840	19850	19830	241
202	20231130	151500	2803923590	19850	19820	19850	19820	842
203	20231130	151400	2787222710	19820	19820	19830	19820	194
204	20231130	151300	2783375970	19830	19810	19830	19810	702
205	20231130	151200	2769459300	19820	19810	19820	19810	302
206	20231130	151100	2763473940	19820	19810	19820	19810	113
207	20231130	151000	2761234490	19820	19820	19830	19810	1269
208	20231130	150900	2736082990	19830	19830	19840	19830	817
209	20231130	150800	2719881740	19840	19840	19840	19830	355
210	20231130	150700	2712840670	19840	19840	19850	19840	607
211	20231130	150600	2700797550	19850	19850	19860	19840	305
212	20231130	150500	2694743180	19860	19850	19860	19850	445
213	20231130	150400	2685909780	19860	19830	19860	19830	727
214	20231130	150300	2671483770	19840	19840	19850	19830	542
215	20231130	150200	2660730440	19850	19840	19850	19840	527
216	20231130	150100	2650273860	19840	19850	19850	19840	447
217	20231130	150000	2641402980	19860	19840	19860	19840	1946
218	20231130	145900	2602772650	19840	19830	19850	19830	599
219	20231130	145800	2590888260	19840	19830	19840	19830	182
220	20231130	145700	2587277960	19840	19830	19840	19830	60
221	20231130	145600	2586087760	19830	19830	19840	19830	103
222	20231130	145500	2584044560	19840	19830	19840	19830	241
223	20231130	145400	2579263330	19830	19830	19840	19830	278
224	20231130	145300	2573748530	19840	19840	19850	19840	512
225	20231130	145200	2563590160	19850	19840	19850	19840	30
226	20231130	145100	2562994930	19840	19840	19850	19840	35
227	20231130	145000	2562300380	19850	19840	19850	19840	64
228	20231130	144900	2561030570	19850	19840	19850	19840	69
229	20231130	144800	2559661270	19850	19860	19860	19850	102
230	20231130	144700	2557636410	19850	19850	19870	19850	118
231	20231130	144600	2555293160	19860	19840	19860	19840	55
232	20231130	144500	2554201370	19850	19830	19870	19830	1219
233	20231130	144400	2530011120	19840	19830	19840	19830	37
234	20231130	144300	2529277250	19840	19850	19850	19840	141
235	20231130	144200	2526479590	19860	19880	19880	19860	179
236	20231130	144100	2522923960	19870	19870	19880	19870	156
237	20231130	144000	2519824220	19870	19870	19880	19870	281
238	20231130	143900	2514239970	19860	19870	19870	19860	48
239	20231130	143800	2513286520	19870	19870	19870	19860	399
240	20231130	143700	2505359100	19870	19880	19890	19870	653
241	20231130	143600	2492380710	19880	19810	19910	19810	4583
242	20231130	143500	2401459140	19800	19800	19820	19800	398
243	20231130	143400	2393576290	19800	19790	19800	19790	79
244	20231130	143300	2392012670	19790	19790	19790	19780	170
245	20231130	143200	2388648650	19790	19790	19790	19790	34
246	20231130	143100	2387975790	19780	19770	19780	19760	307
247	20231130	143000	2381906420	19770	19760	19770	19760	209
248	20231130	142900	2377775190	19760	19760	19770	19760	199
249	20231130	142800	2373842710	19770	19770	19770	19760	177
250	20231130	142700	2370344120	19770	19770	19780	19770	184
251	20231130	142600	2366706430	19780	19770	19780	19770	90
252	20231130	142500	2364926950	19770	19770	19770	19770	78
253	20231130	142400	2363384890	19780	19780	19780	19770	246
254	20231130	142300	2358521130	19770	19780	19790	19770	282
255	20231130	142200	2352945360	19780	19780	19780	19770	131
256	20231130	142100	2350354870	19780	19760	19790	19760	341
257	20231130	142000	2343610810	19770	19780	19800	19770	189
258	20231130	141900	2339871990	19770	19790	19790	19770	124
259	20231130	141800	2337419940	19770	19790	19790	19770	129
260	20231130	141700	2334869050	19780	19780	19790	19770	148
261	20231130	141600	2331941660	19780	19780	19800	19770	287
262	20231130	141500	2326265300	19780	19770	19780	19770	123
263	20231130	141400	2323833070	19770	19780	19780	19770	173
264	20231130	141300	2320411890	19770	19770	19780	19770	303
265	20231130	141200	2314420530	19770	19770	19780	19770	131
266	20231130	141100	2311830620	19780	19770	19780	19770	157
267	20231130	141000	2308725850	19770	19780	19810	19770	318
268	20231130	140900	2302432930	19770	19770	19780	19770	145
269	20231130	140800	2299566270	19780	19780	19780	19770	294
270	20231130	140700	2293752100	19780	19790	19790	19770	169
271	20231130	140600	2290410190	19780	19780	19790	19780	214
272	20231130	140500	2286175850	19780	19800	19800	19780	143
273	20231130	140400	2283346950	19800	19800	19810	19800	49
274	20231130	140300	2282376590	19810	19780	19810	19780	771
275	20231130	140200	2267112780	19770	19780	19780	19760	260
276	20231130	140100	2261971490	19770	19770	19770	19760	229
277	20231130	140000	2257444360	19760	19760	19770	19750	282
278	20231130	135900	2251871860	19750	19760	19770	19750	150
279	20231130	135800	2248907900	19770	19750	19770	19750	93
280	20231130	135700	2247070720	19760	19770	19770	19760	132
281	20231130	135600	2244462080	19760	19750	19770	19750	504
282	20231130	135500	2234506360	19750	19750	19760	19750	107
283	20231130	135400	2232392940	19760	19770	19770	19760	176
284	20231130	135300	2228915020	19770	19760	19770	19760	189
285	20231130	135200	2225179690	19760	19770	19770	19760	107
286	20231130	135100	2223064970	19770	19770	19780	19770	313
287	20231130	135000	2216876850	19780	19760	19800	19760	731
288	20231130	134900	2202416700	19760	19760	19770	19750	187
289	20231130	134800	2198721300	19770	19760	19770	19750	206
290	20231130	134700	2194651240	19750	19720	19750	19720	474
291	20231130	134600	2185293400	19720	19730	19740	19720	1098
292	20231130	134500	2163632480	19740	19750	19750	19740	1746
293	20231130	134400	2129158990	19760	19760	19770	19760	724
294	20231130	134300	2114852620	19760	19780	19780	19760	384
295	20231130	134200	2107261400	19780	19780	19790	19770	260
296	20231130	134100	2102119410	19780	19790	19790	19780	179
297	20231130	134000	2098578520	19790	19780	19790	19780	638
298	20231130	133900	2085957630	19780	19780	19790	19780	147
299	20231130	133800	2083049550	19780	19790	19800	19780	556
300	20231130	133700	2072046840	19800	19790	19800	19790	227
301	20231130	133600	2067554330	19790	19790	19790	19790	64
302	20231130	133500	2066287770	19790	19800	19800	19790	2997
303	20231130	133400	2006948650	19800	19820	19820	19800	314
304	20231130	133300	2000730180	19810	19810	19820	19800	136
305	20231130	133200	1998036360	19820	19810	19820	19810	407
306	20231130	133100	1989973280	19810	19820	19820	19810	546
307	20231130	133000	1979156990	19820	19810	19820	19810	189
308	20231130	132900	1975411510	19810	19810	19810	19810	151
309	20231130	132800	1972420200	19820	19820	19820	19810	163
310	20231130	132700	1969190540	19810	19810	19810	19810	101
311	20231130	132600	1967189730	19820	19820	19820	19820	212
312	20231130	132500	1962987890	19820	19820	19820	19810	158
313	20231130	132400	1959857370	19820	19820	19820	19810	133
314	20231130	132300	1957222300	19810	19820	19820	19810	133
315	20231130	132200	1954587190	19810	19820	19820	19810	141
316	20231130	132100	1951793680	19820	19820	19820	19820	254
317	20231130	132000	1946759400	19820	19820	19830	19820	170
318	20231130	131900	1943388790	19830	19820	19830	19820	154
319	20231130	131800	1940336330	19820	19830	19830	19820	197
320	20231130	131700	1936431760	19830	19820	19830	19820	83
321	20231130	131600	1934786560	19820	19830	19830	19820	53
322	20231130	131500	1933736070	19830	19820	19830	19820	207
323	20231130	131400	1929633190	19830	19820	19830	19820	197
324	20231130	131300	1925728170	19820	19820	19820	19820	64
325	20231130	131200	1924459690	19830	19830	19830	19820	166
326	20231130	131100	1921169370	19820	19810	19820	19810	149
327	20231130	131000	1918217200	19820	19810	19830	19810	249
328	20231130	130900	1913282610	19810	19820	19820	19810	58
329	20231130	130800	1912133550	19810	19810	19820	19810	147
330	20231130	130700	1909221310	19820	19820	19820	19810	308
331	20231130	130600	1903119180	19830	19820	19830	19820	64
332	20231130	130500	1901850560	19820	19840	19840	19820	241
333	20231130	130400	1897071870	19830	19840	19840	19830	146
334	20231130	130300	1894176660	19840	19830	19840	19830	80
335	20231130	130200	1892589950	19840	19840	19850	19840	73
336	20231130	130100	1891141580	19840	19840	19850	19840	168
337	20231130	130000	1887808320	19840	19840	19840	19830	993
338	20231130	125900	1868111200	19830	19830	19840	19830	177
339	20231130	125800	1864601100	19830	19840	19840	19830	53
340	20231130	125700	1863550070	19840	19830	19850	19830	130
341	20231130	125600	1860970590	19820	19810	19830	19810	210
342	20231130	125500	1856808360	19820	19820	19820	19820	68
343	20231130	125400	1855460600	19820	19830	19830	19820	66
344	20231130	125300	1854152330	19830	19820	19830	19820	269
345	20231130	125200	1848820710	19830	19840	19840	19830	66
346	20231130	125100	1847511910	19840	19850	19850	19840	103
347	20231130	125000	1845467450	19840	19840	19850	19840	385
348	20231130	124900	1837827630	19840	19830	19840	19830	118
349	20231130	124800	1835487680	19840	19830	19840	19830	124
350	20231130	124700	1833028460	19830	19840	19840	19830	457
351	20231130	124600	1823964890	19840	19830	19840	19830	125
352	20231130	124500	1821485930	19830	19850	19850	19830	45
353	20231130	124400	1820593010	19830	19840	19840	19830	130
354	20231130	124300	1818014980	19830	19840	19840	19830	128
355	20231130	124200	1815476460	19830	19830	19830	19830	144
356	20231130	124100	1812620940	19830	19840	19840	19830	79
357	20231130	124000	1811054090	19840	19840	19850	19830	174
358	20231130	123900	1807601950	19830	19830	19840	19830	239
359	20231130	123800	1802862260	19830	19840	19840	19830	100
360	20231130	123700	1800879070	19840	19840	19840	19830	196
361	20231130	123600	1796991890	19850	19840	19850	19840	174
362	20231130	123500	1793539520	19850	19830	19850	19830	107
363	20231130	123400	1791417210	19840	19830	19840	19830	174
364	20231130	123300	1787966500	19830	19840	19840	19830	165
365	20231130	123200	1784693960	19850	19830	19850	19820	564
366	20231130	123100	1773508500	19830	19840	19840	19820	255
367	20231130	123000	1768451330	19840	19850	19850	19830	199
368	20231130	122900	1764502440	19840	19850	19850	19840	117
369	20231130	122800	1762180980	19840	19850	19850	19840	133
370	20231130	122700	1759541880	19860	19830	19860	19830	343
371	20231130	122600	1752738770	19820	19810	19820	19810	188
372	20231130	122500	1749013030	19810	19810	19830	19810	265
373	20231130	122400	1743760620	19820	19820	19820	19820	101
374	20231130	122300	1741758800	19820	19810	19830	19800	167
375	20231130	122200	1738451160	19810	19830	19830	19810	816
376	20231130	122100	1722285820	19820	19810	19820	19810	125
377	20231130	122000	1719809150	19820	19810	19830	19810	322
378	20231130	121900	1713427210	19800	19810	19810	19800	162
379	20231130	121800	1710218980	19810	19810	19820	19800	112
380	20231130	121700	1708000340	19810	19820	19820	19810	313
381	20231130	121600	1701799770	19820	19820	19820	19810	139
382	20231130	121500	1699046030	19810	19820	19830	19810	111
383	20231130	121400	1696846720	19820	19830	19830	19820	144
384	20231130	121300	1693992140	19830	19840	19840	19830	48
385	20231130	121200	1693040240	19840	19840	19840	19830	159
386	20231130	121100	1689886870	19830	19830	19840	19820	355
387	20231130	121000	1682846410	19840	19830	19840	19830	139
388	20231130	120900	1680089900	19820	19810	19820	19810	442
389	20231130	120800	1671332600	19810	19830	19830	19810	211
390	20231130	120700	1667151540	19830	19830	19830	19810	220
391	20231130	120600	1662791510	19820	19820	19830	19820	200
392	20231130	120500	1658827470	19830	19830	19830	19820	194
393	20231130	120400	1654981480	19830	19820	19830	19820	68
394	20231130	120300	1653633550	19820	19830	19830	19820	162
395	20231130	120200	1650422530	19830	19820	19830	19820	130
396	20231130	120100	1647845920	19830	19830	19830	19820	144
397	20231130	120000	1644991590	19840	19810	19850	19810	257
398	20231130	115900	1639893970	19810	19810	19810	19800	407
399	20231130	115800	1631833510	19810	19800	19810	19800	241
400	20231130	115700	1627060500	19820	19830	19830	19800	1065
401	20231130	115600	1605958700	19830	19870	19870	19830	845
402	20231130	115500	1589183300	19870	19870	19870	19860	203
403	20231130	115400	1585151010	19870	19880	19890	19870	561
404	20231130	115300	1573998320	19880	19910	19910	19880	703
405	20231130	115200	1560004480	19920	19880	19920	19880	309
406	20231130	115100	1553853280	19890	19870	19890	19860	185
407	20231130	115000	1550176040	19870	19850	19870	19850	269
408	20231130	114900	1544833340	19860	19830	19860	19830	561
409	20231130	114800	1533705560	19820	19830	19830	19820	250
410	20231130	114700	1528749580	19830	19840	19840	19830	135
411	20231130	114600	1526071760	19840	19850	19850	19840	30
412	20231130	114500	1525476290	19840	19850	19850	19840	124
413	20231130	114400	1523015770	19840	19850	19850	19840	329
414	20231130	114300	1516487600	19840	19840	19840	19830	94
415	20231130	114200	1514623000	19830	19830	19840	19830	104
416	20231130	114100	1512560160	19840	19850	19850	19830	167
417	20231130	114000	1509247790	19850	19840	19850	19830	118
418	20231130	113900	1506907080	19840	19830	19840	19830	305
419	20231130	113800	1500858240	19840	19840	19840	19830	363
420	20231130	113700	1493656840	19840	19850	19850	19840	194
421	20231130	113600	1489807780	19850	19860	19860	19840	198
422	20231130	113500	1485877450	19860	19860	19860	19850	94
423	20231130	113400	1484010760	19860	19870	19870	19850	359
424	20231130	113300	1476881240	19860	19880	19880	19860	461
425	20231130	113200	1467724880	19880	19870	19880	19870	146
426	20231130	113100	1464823810	19860	19860	19870	19860	133
427	20231130	113000	1462182120	19870	19880	19880	19870	162
428	20231130	112900	1458963070	19870	19890	19890	19860	1187
429	20231130	112800	1435372400	19880	19880	19890	19880	177
430	20231130	112700	1431852670	19880	19890	19900	19880	141
431	20231130	112600	1429048040	19900	19890	19900	19890	66
432	20231130	112500	1427735280	19890	19890	19900	19890	206
433	20231130	112400	1423637790	19890	19900	19900	19890	94
434	20231130	112300	1421767670	19900	19900	19900	19890	238
435	20231130	112200	1417031750	19900	19900	19910	19900	264
436	20231130	112100	1411777980	19900	19910	19910	19900	104
437	20231130	112000	1409708330	19900	19900	19910	19900	115
438	20231130	111900	1407419680	19910	19920	19920	19910	132
439	20231130	111800	1404790950	19920	19910	19920	19900	134
440	20231130	111700	1402123320	19900	19900	19910	19900	238
441	20231130	111600	1397386970	19910	19900	19910	19900	102
442	20231130	111500	1395357010	19910	19910	19910	19900	89
443	20231130	111400	1393585830	19900	19910	19910	19890	247
444	20231130	111300	1388671410	19910	19920	19920	19900	461
445	20231130	111200	1379494010	19920	19930	19930	19910	332
446	20231130	111100	1372880930	19930	19930	19950	19930	397
447	20231130	111000	1364968310	19940	19940	19950	19940	45
448	20231130	110900	1364070980	19940	19930	19960	19930	402
449	20231130	110800	1356055180	19930	19960	19970	19930	3079
450	20231130	110700	1294634110	19970	19980	19980	19970	169
451	20231130	110600	1291259010	19980	19980	19990	19980	181
452	20231130	110500	1287642620	19990	19980	19990	19980	87
453	20231130	110400	1285904190	19980	19990	19990	19980	105
454	20231130	110300	1283806140	19980	19980	19990	19980	231
455	20231130	110200	1279190390	19980	19980	19990	19980	558
456	20231130	110100	1268041400	19990	19990	19990	19980	387
457	20231130	110000	1260305470	19990	19970	19990	19970	295
458	20231130	105900	1254409300	19970	19960	19970	19960	137
459	20231130	105800	1251674390	19960	20050	20050	19950	3081
460	20231130	105700	1190108790	20000	20000	20050	20000	1087
461	20231130	105600	1168365690	20050	20050	20050	20000	119
462	20231130	105500	1165984740	20000	20000	20050	20000	212
463	20231130	105400	1161744040	20050	20000	20050	20000	411
464	20231130	105300	1153518740	20000	20050	20050	20000	125
465	20231130	105200	1151017490	20050	20000	20050	20000	316
466	20231130	105100	1144696090	20050	20050	20050	20000	47
467	20231130	105000	1143753790	20000	20050	20050	20000	59
468	20231130	104900	1142570990	20050	20000	20050	20000	121
469	20231130	104800	1140150140	20000	20000	20000	20000	54
470	20231130	104700	1139070140	20050	20050	20050	20050	53
471	20231130	104600	1138007490	20050	20050	20050	20050	157
472	20231130	104500	1134859640	20000	19990	20000	19990	247
473	20231130	104400	1129919670	19990	20000	20000	19990	6
474	20231130	104300	1129799680	20000	20000	20000	20000	5
475	20231130	104200	1129699680	20000	20000	20000	20000	0
476	20231130	104100	1129699680	20000	20000	20000	20000	5
477	20231130	104000	1129599680	20000	20000	20000	20000	42
478	20231130	103900	1128759680	20000	20000	20000	20000	98
479	20231130	103800	1126799680	19990	19990	19990	19990	1
480	20231130	103700	1126779690	19990	20000	20000	19990	31
481	20231130	103600	1126159990	19990	19990	19990	19990	23
482	20231130	103500	1125700220	20000	20000	20000	19990	217
483	20231130	103400	1121360480	20000	20000	20000	20000	66
484	20231130	103300	1120040480	20050	20050	20050	20050	123
485	20231130	103200	1117574330	20050	20000	20050	19990	799
486	20231130	103100	1101593490	20000	20000	20000	20000	110
487	20231130	103000	1099393490	20000	20000	20000	20000	0
488	20231130	102900	1099393490	20000	20000	20000	20000	32
489	20231130	102800	1098753490	20050	20050	20050	20050	10
490	20231130	102700	1098552990	20050	20050	20050	20050	0
491	20231130	102600	1098552990	20050	20000	20050	20000	10
492	20231130	102500	1098352890	20000	20000	20000	20000	1
493	20231130	102400	1098332890	20050	20050	20050	20050	48
494	20231130	102300	1097370490	20050	20050	20050	20050	13
495	20231130	102200	1097109840	20050	20000	20050	20000	448
496	20231130	102100	1088145090	20000	20000	20000	20000	46
497	20231130	102000	1087225090	20000	19990	20000	19990	65
498	20231130	101900	1085925490	20000	20000	20000	20000	42
499	20231130	101800	1085085490	20000	20000	20000	20000	10
500	20231130	101700	1084885490	19990	19980	19990	19980	159
501	20231130	101600	1081707140	19990	19990	19990	19990	3
502	20231130	101500	1081647170	19990	19980	19990	19980	7
503	20231130	101400	1081507290	19990	19990	19990	19990	123
504	20231130	101300	1079048520	19980	19990	19990	19980	86
505	20231130	101200	1077329400	19990	19990	19990	19990	20
506	20231130	101100	1076929600	19990	19980	19990	19980	160
507	20231130	101000	1073732790	19980	19980	19980	19980	136
508	20231130	100900	1071015510	19990	19990	19990	19980	35
509	20231130	100800	1070315870	19990	20000	20000	19990	725
510	20231130	100700	1055815970	20000	20000	20000	20000	65
511	20231130	100600	1054515970	20050	20050	20050	20050	118
512	20231130	100500	1052150070	20050	20050	20050	20050	5
513	20231130	100400	1052049820	20050	20050	20050	20050	29
514	20231130	100300	1051468370	20050	20050	20050	20050	108
515	20231130	100200	1049302970	20050	20050	20050	20050	2
516	20231130	100100	1049262870	20050	20050	20050	20050	5
517	20231130	100000	1049162620	20050	20050	20050	20050	105
518	20231130	095900	1047057370	20050	20000	20050	20000	905
519	20231130	095800	1028918620	20050	19990	20050	19990	1314
520	20231130	095700	1002636190	20000	20000	20000	20000	13
521	20231130	095600	1002376190	19990	19990	19990	19990	135
522	20231130	095500	999677540	19980	19990	19990	19980	46
523	20231130	095400	998758440	19990	19990	20000	19990	152
524	20231130	095300	995719910	19990	19990	19990	19990	41
525	20231130	095200	994900320	20000	20000	20000	20000	6
526	20231130	095100	994780320	20000	19990	20000	19990	54
527	20231130	095000	993700850	19990	20000	20000	19990	301
528	20231130	094900	987680930	20000	20000	20000	20000	245
529	20231130	094800	982780930	20000	20000	20000	20000	137
530	20231130	094700	980040930	20000	20000	20000	20000	5
531	20231130	094600	979940930	19990	20000	20000	19990	143
532	20231130	094500	977081030	20000	20050	20050	20000	37
533	20231130	094400	976340980	20000	20050	20100	20000	486
534	20231130	094300	966606430	20050	20100	20100	20050	15
535	20231130	094200	966305530	20100	20050	20100	20050	151
536	20231130	094100	963276430	20050	20050	20050	20050	16
537	20231130	094000	962955630	20050	20050	20100	20050	1213
538	20231130	093900	938634430	20100	20100	20100	20100	37
539	20231130	093800	937890730	20100	20050	20100	20050	2
540	20231130	093700	937850580	20050	20000	20100	20000	1107
541	20231130	093600	915666180	19980	20000	20000	19980	428
542	20231130	093500	907113080	20000	20050	20050	20000	226
543	20231130	093400	902587280	20050	20000	20050	20000	542
544	20231130	093300	891727680	20000	20050	20050	20000	672
545	20231130	093200	878264080	20050	19990	20050	19990	514
546	20231130	093100	867986810	20050	19970	20050	19970	435
547	20231130	093000	859280600	19980	19980	19980	19970	217
548	20231130	092900	854945850	19980	19950	19980	19950	823
549	20231130	092800	838511430	19960	19960	19960	19950	6016
550	20231130	092700	718488910	19960	19990	19990	19960	221
551	20231130	092600	714073680	19990	20050	20050	19990	245
552	20231130	092500	709175900	19990	20000	20000	19970	952
553	20231130	092400	690152270	20000	20050	20050	20000	584
554	20231130	092300	678471770	20050	20050	20050	20000	438
555	20231130	092200	669693870	20050	20050	20050	20000	250
556	20231130	092100	664689570	20050	20050	20100	20000	1717
557	20231130	092000	630264470	20050	19910	20050	19910	1104
558	20231130	091900	608194660	19910	19910	19950	19910	459
559	20231130	091800	599055470	19910	19910	19980	19910	1171
560	20231130	091700	575704370	19910	19980	20050	19910	2034
561	20231130	091600	535075020	19970	19990	20000	19970	1477
562	20231130	091500	505561120	19970	20150	20200	19950	2947
563	20231130	091400	446487040	20150	19920	20200	19920	10398
564	20231130	091300	238062240	19920	19890	19920	19890	470
565	20231130	091200	228711800	19890	19890	19890	19890	999
566	20231130	091100	208841690	19890	19920	19930	19880	1200
567	20231130	091000	184957100	19920	19910	19930	19910	682
568	20231130	090900	171371780	19920	19900	19950	19900	445
569	20231130	090800	162509470	19890	19810	19890	19810	2977
570	20231130	090700	103412980	19810	19760	19810	19760	1096
571	20231130	090600	81712750	19760	19740	19760	19730	784
572	20231130	090500	66235840	19740	19760	19760	19740	133
573	20231130	090400	63609440	19760	19780	19780	19760	38
574	20231130	090300	62857960	19780	19800	19810	19780	186
575	20231130	090200	59176980	19800	19840	19840	19800	167
576	20231130	090100	55868600	19840	19840	19850	19840	411
577	20231130	090000	47713350	19800	19710	19850	19710	2413