KissMeData/039200/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192000	2971715830	19100	19100	19100	19100	11992
3	20231130	191900	2971715830	19100	19100	19100	19100	0
4	20231130	191800	2971715830	19100	19100	19100	19100	0
5	20231130	191700	2971715830	19100	19100	19100	19100	0
6	20231130	191600	2971715830	19100	19100	19100	19100	0
7	20231130	191500	2971715830	19100	19100	19100	19100	0
8	20231130	191400	2971715830	19100	19100	19100	19100	0
9	20231130	191300	2971715830	19100	19100	19100	19100	0
10	20231130	191200	2971715830	19100	19100	19100	19100	0
11	20231130	191100	2971715830	19100	19100	19100	19100	0
12	20231130	191000	2971715830	19100	19100	19100	19100	0
13	20231130	190900	2971715830	19100	19100	19100	19100	0
14	20231130	190800	2971715830	19100	19100	19100	19100	0
15	20231130	190700	2971715830	19100	19100	19100	19100	0
16	20231130	190600	2971715830	19100	19100	19100	19100	0
17	20231130	190500	2971715830	19100	19100	19100	19100	0
18	20231130	190400	2971715830	19100	19100	19100	19100	0
19	20231130	190300	2971715830	19100	19100	19100	19100	0
20	20231130	190200	2971715830	19100	19100	19100	19100	0
21	20231130	190100	2971715830	19100	19100	19100	19100	0
22	20231130	190000	2971715830	19100	19100	19100	19100	0
23	20231130	185900	2971715830	19100	19100	19100	19100	0
24	20231130	185800	2971715830	19100	19100	19100	19100	0
25	20231130	185700	2971715830	19100	19100	19100	19100	0
26	20231130	185600	2971715830	19100	19100	19100	19100	0
27	20231130	185500	2971715830	19100	19100	19100	19100	0
28	20231130	185400	2971715830	19100	19100	19100	19100	0
29	20231130	185300	2971715830	19100	19100	19100	19100	0
30	20231130	185200	2971715830	19100	19100	19100	19100	0
31	20231130	185100	2971715830	19100	19100	19100	19100	0
32	20231130	185000	2971715830	19100	19100	19100	19100	11992
33	20231130	184900	2971715830	19100	19100	19100	19100	0
34	20231130	184800	2971715830	19100	19100	19100	19100	0
35	20231130	184700	2971715830	19100	19100	19100	19100	0
36	20231130	184600	2971715830	19100	19100	19100	19100	0
37	20231130	184500	2971715830	19100	19100	19100	19100	0
38	20231130	184400	2971715830	19100	19100	19100	19100	0
39	20231130	184300	2971715830	19100	19100	19100	19100	0
40	20231130	184200	2971715830	19100	19100	19100	19100	0
41	20231130	184100	2971715830	19100	19100	19100	19100	0
42	20231130	184000	2971715830	19100	19100	19100	19100	0
43	20231130	183900	2971715830	19100	19100	19100	19100	0
44	20231130	183800	2971715830	19100	19100	19100	19100	0
45	20231130	183700	2971715830	19100	19100	19100	19100	0
46	20231130	183600	2971715830	19100	19100	19100	19100	0
47	20231130	183500	2971715830	19100	19100	19100	19100	0
48	20231130	183400	2971715830	19100	19100	19100	19100	0
49	20231130	183300	2971715830	19100	19100	19100	19100	0
50	20231130	183200	2971715830	19100	19100	19100	19100	0
51	20231130	183100	2971715830	19100	19100	19100	19100	0
52	20231130	183000	2971715830	19100	19100	19100	19100	0
53	20231130	182900	2971715830	19100	19100	19100	19100	0
54	20231130	182800	2971715830	19100	19100	19100	19100	0
55	20231130	182700	2971715830	19100	19100	19100	19100	0
56	20231130	182600	2971715830	19100	19100	19100	19100	0
57	20231130	182500	2971715830	19100	19100	19100	19100	0
58	20231130	182400	2971715830	19100	19100	19100	19100	0
59	20231130	182300	2971715830	19100	19100	19100	19100	0
60	20231130	182200	2971715830	19100	19100	19100	19100	0
61	20231130	182100	2971715830	19100	19100	19100	19100	0
62	20231130	182000	2971715830	19100	19100	19100	19100	11992
63	20231130	181900	2971715830	19100	19100	19100	19100	0
64	20231130	181800	2971715830	19100	19100	19100	19100	0
65	20231130	181700	2971715830	19100	19100	19100	19100	0
66	20231130	181600	2971715830	19100	19100	19100	19100	0
67	20231130	181500	2971715830	19100	19100	19100	19100	0
68	20231130	181400	2971715830	19100	19100	19100	19100	0
69	20231130	181300	2971715830	19100	19100	19100	19100	0
70	20231130	181200	2971715830	19100	19100	19100	19100	0
71	20231130	181100	2971715830	19100	19100	19100	19100	0
72	20231130	181000	2971715830	19100	19100	19100	19100	0
73	20231130	180900	2971715830	19100	19100	19100	19100	0
74	20231130	180800	2971715830	19100	19100	19100	19100	0
75	20231130	180700	2971715830	19100	19100	19100	19100	0
76	20231130	180600	2971715830	19100	19100	19100	19100	0
77	20231130	180500	2971715830	19100	19100	19100	19100	0
78	20231130	180400	2971715830	19100	19100	19100	19100	0
79	20231130	180300	2971715830	19100	19100	19100	19100	0
80	20231130	180200	2971715830	19100	19100	19100	19100	0
81	20231130	180100	2971715830	19100	19100	19100	19100	0
82	20231130	180000	2971715830	19100	19100	19100	19100	0
83	20231130	175900	2971715830	19100	19100	19100	19100	0
84	20231130	175800	2971715830	19100	19100	19100	19100	0
85	20231130	175700	2971715830	19100	19100	19100	19100	0
86	20231130	175600	2971715830	19100	19100	19100	19100	0
87	20231130	175500	2971715830	19100	19100	19100	19100	0
88	20231130	175400	2971715830	19100	19100	19100	19100	0
89	20231130	175300	2971715830	19100	19100	19100	19100	0
90	20231130	175200	2971715830	19100	19100	19100	19100	0
91	20231130	175100	2971715830	19100	19100	19100	19100	0
92	20231130	175000	2971715830	19100	19100	19100	19100	11992
93	20231130	174900	2971715830	19100	19100	19100	19100	0
94	20231130	174800	2971715830	19100	19100	19100	19100	0
95	20231130	174700	2971715830	19100	19100	19100	19100	0
96	20231130	174600	2971715830	19100	19100	19100	19100	0
97	20231130	174500	2971715830	19100	19100	19100	19100	0
98	20231130	174400	2971715830	19100	19100	19100	19100	0
99	20231130	174300	2971715830	19100	19100	19100	19100	0
100	20231130	174200	2971715830	19100	19100	19100	19100	0
101	20231130	174100	2971715830	19100	19100	19100	19100	0
102	20231130	174000	2971715830	19100	19100	19100	19100	0
103	20231130	173900	2971715830	19100	19100	19100	19100	0
104	20231130	173800	2971715830	19100	19100	19100	19100	0
105	20231130	173700	2971715830	19100	19100	19100	19100	0
106	20231130	173600	2971715830	19100	19100	19100	19100	0
107	20231130	173500	2971715830	19100	19100	19100	19100	0
108	20231130	173400	2971715830	19100	19100	19100	19100	0
109	20231130	173300	2971715830	19100	19100	19100	19100	0
110	20231130	173200	2971715830	19100	19100	19100	19100	0
111	20231130	173100	2971715830	19100	19100	19100	19100	0
112	20231130	173000	2971715830	19100	19100	19100	19100	0
113	20231130	172900	2971715830	19100	19100	19100	19100	0
114	20231130	172800	2971715830	19100	19100	19100	19100	0
115	20231130	172700	2971715830	19100	19100	19100	19100	0
116	20231130	172600	2971715830	19100	19100	19100	19100	0
117	20231130	172500	2971715830	19100	19100	19100	19100	0
118	20231130	172400	2971715830	19100	19100	19100	19100	0
119	20231130	172300	2971715830	19100	19100	19100	19100	0
120	20231130	172200	2971715830	19100	19100	19100	19100	0
121	20231130	172100	2971715830	19100	19100	19100	19100	0
122	20231130	172000	2971715830	19100	19100	19100	19100	11992
123	20231130	171900	2971715830	19100	19100	19100	19100	0
124	20231130	171800	2971715830	19100	19100	19100	19100	0
125	20231130	171700	2971715830	19100	19100	19100	19100	0
126	20231130	171600	2971715830	19100	19100	19100	19100	0
127	20231130	171500	2971715830	19100	19100	19100	19100	0
128	20231130	171400	2971715830	19100	19100	19100	19100	0
129	20231130	171300	2971715830	19100	19100	19100	19100	0
130	20231130	171200	2971715830	19100	19100	19100	19100	0
131	20231130	171100	2971715830	19100	19100	19100	19100	0
132	20231130	171000	2971715830	19100	19100	19100	19100	0
133	20231130	170900	2971715830	19100	19100	19100	19100	0
134	20231130	170800	2971715830	19100	19100	19100	19100	0
135	20231130	170700	2971715830	19100	19100	19100	19100	0
136	20231130	170600	2971715830	19100	19100	19100	19100	0
137	20231130	170500	2971715830	19100	19100	19100	19100	0
138	20231130	170400	2971715830	19100	19100	19100	19100	0
139	20231130	170300	2971715830	19100	19100	19100	19100	0
140	20231130	170200	2971715830	19100	19100	19100	19100	0
141	20231130	170100	2971715830	19100	19100	19100	19100	0
142	20231130	170000	2971715830	19100	19100	19100	19100	0
143	20231130	165900	2971715830	19100	19100	19100	19100	0
144	20231130	165800	2971715830	19100	19100	19100	19100	0
145	20231130	165700	2971715830	19100	19100	19100	19100	0
146	20231130	165600	2971715830	19100	19100	19100	19100	0
147	20231130	165500	2971715830	19100	19100	19100	19100	0
148	20231130	165400	2971715830	19100	19100	19100	19100	0
149	20231130	165300	2971715830	19100	19100	19100	19100	0
150	20231130	165200	2971715830	19100	19100	19100	19100	0
151	20231130	165100	2971715830	19100	19100	19100	19100	0
152	20231130	165000	2971715830	19100	19100	19100	19100	11992
153	20231130	164900	2971715830	19100	19100	19100	19100	0
154	20231130	164800	2971715830	19100	19100	19100	19100	0
155	20231130	164700	2971715830	19100	19100	19100	19100	0
156	20231130	164600	2971715830	19100	19100	19100	19100	0
157	20231130	164500	2971715830	19100	19100	19100	19100	0
158	20231130	164400	2971715830	19100	19100	19100	19100	0
159	20231130	164300	2971715830	19100	19100	19100	19100	0
160	20231130	164200	2971715830	19100	19100	19100	19100	0
161	20231130	164100	2971715830	19100	19100	19100	19100	0
162	20231130	164000	2971715830	19100	19100	19100	19100	0
163	20231130	163900	2971715830	19100	19100	19100	19100	0
164	20231130	163800	2971715830	19100	19100	19100	19100	0
165	20231130	163700	2971715830	19100	19100	19100	19100	0
166	20231130	163600	2971715830	19100	19100	19100	19100	0
167	20231130	163500	2971715830	19100	19100	19100	19100	0
168	20231130	163400	2971715830	19100	19100	19100	19100	0
169	20231130	163300	2971715830	19100	19100	19100	19100	0
170	20231130	163200	2971715830	19100	19100	19100	19100	0
171	20231130	163100	2971715830	19100	19100	19100	19100	0
172	20231130	163000	2971715830	19100	19100	19100	19100	0
173	20231130	162900	2971715830	19100	19100	19100	19100	0
174	20231130	162800	2971715830	19100	19100	19100	19100	0
175	20231130	162700	2971715830	19100	19100	19100	19100	0
176	20231130	162600	2971715830	19100	19100	19100	19100	0
177	20231130	162500	2971715830	19100	19100	19100	19100	0
178	20231130	162400	2971715830	19100	19100	19100	19100	0
179	20231130	162300	2971715830	19100	19100	19100	19100	0
180	20231130	162200	2971715830	19100	19100	19100	19100	0
181	20231130	162100	2971715830	19100	19100	19100	19100	0
182	20231130	162000	2971715830	19100	19100	19100	19100	11992
183	20231130	161900	2971715830	19100	19100	19100	19100	0
184	20231130	161800	2971715830	19100	19100	19100	19100	0
185	20231130	161700	2971715830	19100	19100	19100	19100	0
186	20231130	161600	2971715830	19100	19100	19100	19100	0
187	20231130	161500	2971715830	19100	19100	19100	19100	0
188	20231130	161400	2971715830	19100	19100	19100	19100	0
189	20231130	161300	2971715830	19100	19100	19100	19100	0
190	20231130	161200	2971715830	19100	19100	19100	19100	0
191	20231130	161100	2971715830	19100	19100	19100	19100	0
192	20231130	161000	2971715830	19100	19100	19100	19100	0
193	20231130	160900	2971715830	19100	19100	19100	19100	0
194	20231130	160800	2971715830	19100	19100	19100	19100	0
195	20231130	160700	2971715830	19100	19100	19100	19100	0
196	20231130	160600	2971715830	19100	19100	19100	19100	0
197	20231130	160500	2971715830	19100	19100	19100	19100	0
198	20231130	160400	2971715830	19100	19100	19100	19100	0
199	20231130	160300	2971715830	19100	19100	19100	19100	0
200	20231130	160200	2971715830	19100	19100	19100	19100	0
201	20231130	160100	2971715830	19100	19100	19100	19100	0
202	20231130	160000	2971715830	19100	19100	19100	19100	0
203	20231130	155900	2971715830	19100	19100	19100	19100	0
204	20231130	155800	2971715830	19100	19100	19100	19100	0
205	20231130	155700	2971715830	19100	19100	19100	19100	0
206	20231130	155600	2971715830	19100	19100	19100	19100	0
207	20231130	155500	2971715830	19100	19100	19100	19100	0
208	20231130	155400	2971715830	19100	19100	19100	19100	0
209	20231130	155300	2971715830	19100	19100	19100	19100	0
210	20231130	155200	2971715830	19100	19100	19100	19100	0
211	20231130	155100	2971715830	19100	19100	19100	19100	0
212	20231130	155000	2971715830	19100	19100	19100	19100	11992
213	20231130	154900	2971715830	19100	19100	19100	19100	0
214	20231130	154800	2971715830	19100	19100	19100	19100	0
215	20231130	154700	2971715830	19100	19100	19100	19100	0
216	20231130	154600	2971715830	19100	19100	19100	19100	0
217	20231130	154500	2971715830	19100	19100	19100	19100	0
218	20231130	154400	2971715830	19100	19100	19100	19100	0
219	20231130	154300	2971715830	19100	19100	19100	19100	0
220	20231130	154200	2971715830	19100	19100	19100	19100	0
221	20231130	154100	2971715830	19100	19100	19100	19100	0
222	20231130	154000	2971715830	19100	19100	19100	19100	0
223	20231130	153900	2971715830	19100	19100	19100	19100	0
224	20231130	153800	2971715830	19100	19100	19100	19100	0
225	20231130	153700	2971715830	19100	19100	19100	19100	0
226	20231130	153600	2971715830	19100	19100	19100	19100	0
227	20231130	153500	2971715830	19100	19100	19100	19100	0
228	20231130	153400	2971715830	19100	19100	19100	19100	0
229	20231130	153300	2971715830	19100	19100	19100	19100	0
230	20231130	153200	2971715830	19100	19100	19100	19100	0
231	20231130	153100	2971715830	19100	19100	19100	19100	0
232	20231130	153000	2971715830	19100	19100	19100	19100	11992
233	20231130	152900	2742668630	19100	19100	19100	19100	0
234	20231130	152800	2742668630	19100	19100	19100	19100	0
235	20231130	152700	2742668630	19100	19100	19100	19100	0
236	20231130	152600	2742668630	19100	19100	19100	19100	0
237	20231130	152500	2742668630	19100	19100	19100	19100	0
238	20231130	152400	2742668630	19100	19100	19100	19100	0
239	20231130	152300	2742668630	19100	19100	19100	19100	0
240	20231130	152200	2742668630	19100	19100	19100	19100	0
241	20231130	152100	2742668630	19100	19100	19100	19100	0
242	20231130	152000	2742668630	19100	19100	19100	19100	0
243	20231130	151900	2742668630	19100	19130	19140	19020	906
244	20231130	151800	2725360060	19130	19150	19150	19090	1773
245	20231130	151700	2691459170	19150	19070	19150	19070	2637
246	20231130	151600	2641121150	19030	19010	19070	19010	1644
247	20231130	151500	2609808820	19010	19040	19040	19010	633
248	20231130	151400	2597764160	19030	19020	19040	19020	501
249	20231130	151300	2588229580	19020	19040	19040	19020	345
250	20231130	151200	2581665320	19020	19030	19040	19020	555
251	20231130	151100	2571105210	19030	19020	19060	19020	1722
252	20231130	151000	2538328600	18990	19020	19040	18980	1008
253	20231130	150900	2519169980	19020	19030	19040	19020	343
254	20231130	150800	2512643380	19030	19020	19030	19000	779
255	20231130	150700	2497830140	19020	19040	19040	19020	395
256	20231130	150600	2490315980	19040	18990	19040	18990	791
257	20231130	150500	2475279270	18990	18980	19020	18970	388
258	20231130	150400	2467913380	18980	18980	19020	18970	300
259	20231130	150300	2462218620	18970	18970	19010	18970	357
260	20231130	150200	2455444210	19010	18950	19010	18950	330
261	20231130	150100	2449187870	18960	18940	18960	18940	325
262	20231130	150000	2443028840	18950	18970	18970	18950	943
263	20231130	145900	2425146700	18970	18990	19000	18970	636
264	20231130	145800	2413072980	19000	19030	19030	18990	545
265	20231130	145700	2402713620	19020	19040	19050	19020	596
266	20231130	145600	2391368450	19040	19030	19040	19020	1469
267	20231130	145500	2363414240	19030	19020	19030	19020	202
268	20231130	145400	2359571270	19020	19050	19050	19020	621
269	20231130	145300	2347749030	19080	18970	19080	18960	1711
270	20231130	145200	2315217690	18970	18970	18980	18950	128
271	20231130	145100	2312789100	18940	18940	18970	18910	410
272	20231130	145000	2305020690	18930	18930	18930	18900	146
273	20231130	144900	2302257030	18930	18890	18930	18890	163
274	20231130	144800	2299175560	18890	18890	18890	18870	545
275	20231130	144700	2288886510	18890	18860	18890	18860	505
276	20231130	144600	2279356480	18870	18860	18870	18860	660
277	20231130	144500	2266908350	18860	18870	18870	18860	177
278	20231130	144400	2263570120	18860	18860	18860	18860	76
279	20231130	144300	2262136760	18860	18880	18880	18860	350
280	20231130	144200	2255532480	18870	18880	18880	18870	254
281	20231130	144100	2250737820	18880	18880	18880	18880	268
282	20231130	144000	2245677980	18880	18880	18890	18880	131
283	20231130	143900	2243204480	18890	18890	18900	18880	76
284	20231130	143800	2241769170	18940	18880	18940	18870	565
285	20231130	143700	2231105710	18870	18870	18880	18870	101
286	20231130	143600	2229199820	18870	18880	18880	18870	43
287	20231130	143500	2228388260	18880	18880	18890	18880	165
288	20231130	143400	2225273010	18880	18880	18890	18880	137
289	20231130	143300	2222686440	18880	18880	18880	18880	207
290	20231130	143200	2218778280	18880	18890	18920	18880	212
291	20231130	143100	2214774580	18890	18890	18890	18890	156
292	20231130	143000	2211827740	18890	18880	18920	18880	257
293	20231130	142900	2206971150	18890	18890	18890	18880	198
294	20231130	142800	2203232190	18880	18880	18880	18880	112
295	20231130	142700	2201117630	18890	18910	18910	18870	102
296	20231130	142600	2199191430	18870	18910	18910	18870	171
297	20231130	142500	2195963130	18870	18870	18870	18870	39
298	20231130	142400	2195227200	18910	18870	18910	18870	66
299	20231130	142300	2193981740	18910	18880	18910	18860	765
300	20231130	142200	2179542870	18870	18880	18880	18870	177
301	20231130	142100	2176201740	18870	18880	18880	18870	35
302	20231130	142000	2175541280	18880	18870	18880	18860	271
303	20231130	141900	2170429330	18870	18890	18900	18870	213
304	20231130	141800	2166405680	18880	18870	18920	18870	680
305	20231130	141700	2153573060	18870	18860	18870	18860	194
306	20231130	141600	2149913950	18870	18870	18870	18870	783
307	20231130	141500	2135138740	18880	18880	18880	18870	233
308	20231130	141400	2130740500	18880	18880	18880	18880	1486
309	20231130	141300	2102684820	18880	18880	18890	18880	381
310	20231130	141200	2095491530	18880	18890	18890	18880	165
311	20231130	141100	2092376230	18890	18880	18890	18880	124
312	20231130	141000	2090035000	18880	18880	18890	18880	417
313	20231130	140900	2082162030	18890	18890	18890	18890	301
314	20231130	140800	2076476140	18900	18890	18900	18890	582
315	20231130	140700	2065480500	18890	18890	18900	18890	174
316	20231130	140600	2062193240	18890	18900	18900	18890	109
317	20231130	140500	2060134220	18880	18880	18880	18880	320
318	20231130	140400	2054092620	18880	18900	18900	18880	2658
319	20231130	140300	2003896690	18900	18900	18950	18900	113
320	20231130	140200	2001760880	18900	18900	18950	18900	112
321	20231130	140100	1999644030	18900	18900	18920	18900	184
322	20231130	140000	1996166130	18910	18900	18910	18900	241
323	20231130	135900	1991609870	18910	18900	18910	18900	132
324	20231130	135800	1989115040	18900	18910	18910	18900	241
325	20231130	135700	1984558850	18910	18910	18910	18910	229
326	20231130	135600	1980228460	18900	18900	18910	18900	183
327	20231130	135500	1976769720	18900	18910	18910	18900	121
328	20231130	135400	1974482620	18900	18900	18900	18900	315
329	20231130	135300	1968529120	18900	18900	18910	18900	408
330	20231130	135200	1960817400	18900	18900	18910	18900	119
331	20231130	135100	1958568260	18910	18900	18930	18900	188
332	20231130	135000	1955013470	18910	18920	18920	18900	171
333	20231130	134900	1951780220	18910	18910	18920	18910	164
334	20231130	134800	1948678960	18910	18920	18920	18910	388
335	20231130	134700	1941341710	18900	18900	18910	18900	205
336	20231130	134600	1937467080	18930	18900	18930	18900	106
337	20231130	134500	1935463130	18910	18930	18930	18900	4691
338	20231130	134400	1846773640	18930	18920	18930	18920	524
339	20231130	134300	1836855510	18920	18930	18930	18920	1963
340	20231130	134200	1799705410	18940	18930	18940	18930	349
341	20231130	134100	1793097710	18940	18950	18950	18940	174
342	20231130	134000	1789802140	18940	18930	18940	18930	238
343	20231130	133900	1785295630	18940	18940	18940	18930	126
344	20231130	133800	1782909960	18930	18940	18940	18930	77
345	20231130	133700	1781451950	18940	18940	18940	18930	538
346	20231130	133600	1771263870	18940	18940	18950	18940	124
347	20231130	133500	1768915300	18940	18950	18960	18940	416
348	20231130	133400	1761035290	18950	18950	18950	18950	113
349	20231130	133300	1758893940	18950	18940	18950	18940	274
350	20231130	133200	1753702430	18940	18950	18960	18940	125
351	20231130	133100	1751333920	18950	18940	18960	18940	212
352	20231130	133000	1747316710	18940	18950	18950	18940	279
353	20231130	132900	1742030660	18950	18950	18960	18950	74
354	20231130	132800	1740628290	18950	18950	18960	18950	318
355	20231130	132700	1734602020	18950	18970	18970	18950	158
356	20231130	132600	1731606580	18960	18950	18970	18950	284
357	20231130	132500	1726220130	18950	18960	18960	18950	243
358	20231130	132400	1721614660	18960	18960	18960	18960	127
359	20231130	132300	1719206740	18960	18960	18970	18950	118
360	20231130	132200	1716969710	18960	18960	18970	18960	739
361	20231130	132100	1702955930	18960	18960	18970	18960	156
362	20231130	132000	1699998030	18960	18960	18960	18960	53
363	20231130	131900	1698993150	18970	18970	18970	18960	143
364	20231130	131800	1696281720	18970	18970	18970	18960	171
365	20231130	131700	1693038310	18970	18970	18970	18970	56
366	20231130	131600	1691975990	18970	18980	18980	18970	554
367	20231130	131500	1681464730	18980	18990	18990	18980	123
368	20231130	131400	1679129250	18990	18990	18990	18990	108
369	20231130	131300	1677078330	18990	18990	18990	18990	0
370	20231130	131200	1677078330	18990	18990	19020	18990	79
371	20231130	131100	1675577490	18990	18990	19000	18990	120
372	20231130	131000	1673298040	18990	18980	18990	18980	150
373	20231130	130900	1670450570	18970	18970	18970	18970	131
374	20231130	130800	1667965500	18970	18970	18970	18970	142
375	20231130	130700	1665271760	18970	18970	18970	18970	88
376	20231130	130600	1663602400	18970	18970	18970	18960	506
377	20231130	130500	1654003780	18960	18970	18980	18960	397
378	20231130	130400	1646472800	18980	18990	18990	18970	480
379	20231130	130300	1637359170	18990	18990	18990	18990	47
380	20231130	130200	1636466640	18990	18990	18990	18990	102
381	20231130	130100	1634529660	19000	18990	19000	18990	150
382	20231130	130000	1631680730	18990	18990	19000	18990	82
383	20231130	125900	1630123540	19010	19000	19010	19000	90
384	20231130	125800	1628413530	19000	18990	19000	18990	329
385	20231130	125700	1622164450	18990	18990	18990	18990	72
386	20231130	125600	1620797170	18990	19000	19000	18990	145
387	20231130	125500	1618042370	19010	19010	19010	19010	145
388	20231130	125400	1615285920	19010	19020	19020	19010	53
389	20231130	125300	1614278060	19020	19020	19020	19010	64
390	20231130	125200	1613060980	19020	19010	19020	19010	140
391	20231130	125100	1610399390	19000	18990	19000	18980	306
392	20231130	125000	1604587340	19000	18990	19000	18990	82
393	20231130	124900	1603030100	18990	18990	18990	18990	20
394	20231130	124800	1602650300	18990	19000	19000	18990	163
395	20231130	124700	1599554020	19000	18990	19000	18990	104
396	20231130	124600	1597579020	18990	19000	19000	18990	77
397	20231130	124500	1596116750	19000	19000	19000	19000	15
398	20231130	124400	1595831750	19010	18990	19010	18990	11
399	20231130	124300	1595622790	18990	18990	18990	18980	236
400	20231130	124200	1591141350	18990	18990	18990	18990	20
401	20231130	124100	1590761550	18990	18990	18990	18990	72
402	20231130	124000	1589394270	19000	19010	19010	18990	870
403	20231130	123900	1572864450	19040	19020	19040	19020	42
404	20231130	123800	1572065340	19030	19020	19030	19010	47
405	20231130	123700	1571171570	19020	19000	19020	19000	22
406	20231130	123600	1570753540	19010	19010	19010	19000	38
407	20231130	123500	1570031360	19010	19010	19010	19000	193
408	20231130	123400	1566362630	19000	19010	19010	19000	81
409	20231130	123300	1564823620	19010	19010	19010	19010	144
410	20231130	123200	1562086180	19010	19000	19010	19000	74
411	20231130	123100	1560679640	19000	19000	19010	19000	82
412	20231130	123000	1559121630	19010	19010	19010	19010	69
413	20231130	122900	1557809940	19020	19020	19020	19020	1
414	20231130	122800	1557790920	19010	19020	19020	19010	21
415	20231130	122700	1557391700	19010	19010	19020	19010	32
416	20231130	122600	1556783370	19000	19000	19010	19000	323
417	20231130	122500	1550646360	18990	18990	18990	18990	20
418	20231130	122400	1550266560	18990	18990	18990	18990	20
419	20231130	122300	1549886760	18990	18990	18990	18990	20
420	20231130	122200	1549506960	18990	18990	18990	18990	25
421	20231130	122100	1549032210	19000	19040	19040	18980	450
422	20231130	122000	1540478120	19050	19040	19050	19040	21
423	20231130	121900	1540078270	19050	19030	19050	19030	7
424	20231130	121800	1539945020	19040	18980	19240	18980	3338
425	20231130	121700	1476048200	18990	18980	18990	18980	46
426	20231130	121600	1475174860	18990	18990	18990	18990	31
427	20231130	121500	1474586170	18990	18990	18990	18990	102
428	20231130	121400	1472649190	18990	18990	18990	18990	9
429	20231130	121300	1472478280	18990	18990	18990	18990	38
430	20231130	121200	1471756660	18990	18990	19000	18990	109
431	20231130	121100	1469686670	18990	18990	19000	18990	79
432	20231130	121000	1468185960	18990	19000	19000	18990	173
433	20231130	120900	1464899340	19000	19000	19110	19000	761
434	20231130	120800	1450411940	19000	19000	19010	19000	63
435	20231130	120700	1449214680	19000	19010	19010	19000	178
436	20231130	120600	1445832240	19000	19010	19010	19000	70
437	20231130	120500	1444501830	19010	19010	19010	19010	33
438	20231130	120400	1443874500	19010	19010	19010	19010	31
439	20231130	120300	1443285190	19010	19020	19020	19010	247
440	20231130	120200	1438589540	19020	19020	19020	19010	61
441	20231130	120100	1437429690	19020	19020	19020	19010	65
442	20231130	120000	1436193800	19010	19010	19010	19010	37
443	20231130	115900	1435490430	19020	19000	19020	19000	57
444	20231130	115800	1434406800	19000	19010	19010	19000	35
445	20231130	115700	1433741620	19000	19010	19010	19000	50
446	20231130	115600	1432791320	19010	19000	19010	19000	44
447	20231130	115500	1431955170	19000	19000	19000	19000	39
448	20231130	115400	1431214170	19000	19000	19000	19000	107
449	20231130	115300	1429181170	19000	19010	19010	19000	60
450	20231130	115200	1428040860	19010	19000	19010	19000	47
451	20231130	115100	1427147680	19000	19010	19010	19000	103
452	20231130	115000	1425189930	19010	19020	19020	19010	39
453	20231130	114900	1424448430	19020	19020	19020	19010	42
454	20231130	114800	1423649960	19020	19020	19020	19010	45
455	20231130	114700	1422794430	19020	19010	19020	19010	47
456	20231130	114600	1421900920	19020	19040	19040	19020	36
457	20231130	114500	1421216000	19040	19020	19040	19020	211
458	20231130	114400	1417199250	19040	19020	19070	19020	354
459	20231130	114300	1410453770	19020	19020	19020	19010	37
460	20231130	114200	1409750130	19020	19010	19100	19010	643
461	20231130	114100	1397490350	19010	19010	19010	19010	33
462	20231130	114000	1396863020	19010	19010	19010	19000	77
463	20231130	113900	1395399450	19020	19020	19030	19020	26
464	20231130	113800	1394904920	19020	19020	19040	19020	226
465	20231130	113700	1390603040	19020	18990	19030	18990	252
466	20231130	113600	1385811880	18970	18960	18970	18950	112
467	20231130	113500	1383687660	18960	18960	18960	18950	29
468	20231130	113400	1383138020	18960	18940	18960	18940	56
469	20231130	113300	1382076460	18950	18940	18950	18940	40
470	20231130	113200	1381318550	18940	18960	18960	18930	205
471	20231130	113100	1377435400	18960	18960	18970	18960	64
472	20231130	113000	1376221790	18970	18970	18970	18970	11
473	20231130	112900	1376013120	18970	18980	18980	18970	133
474	20231130	112800	1373489130	18980	18980	18980	18980	27
475	20231130	112700	1372976670	18980	19000	19000	18980	205
476	20231130	112600	1369082670	19000	19000	19010	19000	34
477	20231130	112500	1368436630	19000	18990	19010	18990	49
478	20231130	112400	1367505620	18990	19010	19010	18990	613
479	20231130	112300	1355858150	19020	19010	19020	19010	69
480	20231130	112200	1354546060	19010	19030	19030	19000	257
481	20231130	112100	1349655880	19020	19040	19040	19010	446
482	20231130	112000	1341172450	19050	19050	19050	19050	374
483	20231130	111900	1334047750	19050	19050	19050	19050	69
484	20231130	111800	1332733300	19060	19060	19060	19060	199
485	20231130	111700	1328940360	19060	19060	19060	19060	105
486	20231130	111600	1326939060	19060	19070	19070	19060	111
487	20231130	111500	1324822910	19070	19070	19070	19070	111
488	20231130	111400	1322706140	19060	19070	19070	19020	930
489	20231130	111300	1304987520	19080	19100	19100	19080	614
490	20231130	111200	1293270650	19100	19120	19120	19100	368
491	20231130	111100	1286238880	19120	19120	19120	19120	36
492	20231130	111000	1285550560	19110	19170	19170	19110	808
493	20231130	110900	1270089320	19160	19160	19210	19140	2686
494	20231130	110800	1218548240	19170	19040	19190	19040	3617
495	20231130	110700	1149502260	19020	19010	19050	19000	2790
496	20231130	110600	1096402020	19010	19000	19030	19000	1108
497	20231130	110500	1075332960	18980	18970	19000	18970	354
498	20231130	110400	1068609320	18970	18970	18970	18970	102
499	20231130	110300	1066674380	19000	18970	19000	18970	367
500	20231130	110200	1059708620	18970	18960	18980	18960	391
501	20231130	110100	1052289410	18940	18930	18970	18930	905
502	20231130	110000	1035135190	18930	18940	18940	18930	65
503	20231130	105900	1033904350	18930	18930	18930	18930	20
504	20231130	105800	1033525750	18940	18940	18940	18940	16
505	20231130	105700	1033222710	18940	18940	18940	18940	11
506	20231130	105600	1033014370	18930	18940	18950	18930	150
507	20231130	105500	1030173550	18920	18930	18930	18920	156
508	20231130	105400	1027221450	18920	18930	18930	18920	22
509	20231130	105300	1026805190	18920	18930	18940	18920	334
510	20231130	105200	1020482150	18930	18930	18930	18930	20
511	20231130	105100	1020103550	18930	18930	18930	18920	389
512	20231130	105000	1012740100	18930	18930	18930	18920	61
513	20231130	104900	1011585570	18930	18930	18930	18920	37
514	20231130	104800	1010885360	18930	18930	18930	18920	65
515	20231130	104700	1009655110	18920	18920	18920	18910	571
516	20231130	104600	998853780	18920	18910	18920	18910	33
517	20231130	104500	998229630	18920	18910	18920	18910	135
518	20231130	104400	995676680	18910	18910	18910	18900	1394
519	20231130	104300	969328820	18910	18920	18920	18900	339
520	20231130	104200	962919620	18910	18910	18920	18910	55
521	20231130	104100	961879500	18900	18910	18910	18900	177
522	20231130	104000	958533790	18900	18910	18910	18900	62
523	20231130	103900	957361890	18910	18910	18920	18910	40
524	20231130	103800	956605390	18910	18910	18920	18910	14
525	20231130	103700	956340640	18910	18900	18910	18900	537
526	20231130	103600	946190340	18900	18900	18900	18900	4
527	20231130	103500	946114740	18910	18900	18910	18900	129
528	20231130	103400	943675590	18890	18890	18890	18880	93
529	20231130	103300	941919020	18890	18880	18890	18880	1107
530	20231130	103200	921017990	18900	18880	18900	18880	158
531	20231130	103100	918033560	18880	18900	18910	18880	1315
532	20231130	103000	893184990	18910	18900	18910	18900	99
533	20231130	102900	891313100	18910	18900	18910	18900	127
534	20231130	102800	888911850	18910	18910	18910	18910	13
535	20231130	102700	888666020	18900	18900	18910	18900	234
536	20231130	102600	884243210	18890	18890	18900	18890	111
537	20231130	102500	882146210	18900	18900	18900	18890	123
538	20231130	102400	879821710	18900	18900	18900	18890	91
539	20231130	102300	878102010	18900	18900	18900	18900	100
540	20231130	102200	876212010	18890	18890	18920	18890	148
541	20231130	102100	873414320	18890	18900	18900	18890	792
542	20231130	102000	858453290	18900	18920	18920	18900	284
543	20231130	101900	853082660	18910	18900	18910	18890	986
544	20231130	101800	834455310	18900	18920	18920	18900	70
545	20231130	101700	833132110	18920	18900	18920	18900	131
546	20231130	101600	830656190	18900	18890	18900	18890	101
547	20231130	101500	828747490	18890	18900	18900	18890	87
548	20231130	101400	827103840	18900	18900	18900	18880	280
549	20231130	101300	821814320	18900	18900	18900	18900	429
550	20231130	101200	813706220	18900	18900	18910	18900	1138
551	20231130	101100	792197450	18900	18920	18920	18900	568
552	20231130	101000	781456150	18920	18920	18920	18920	83
553	20231130	100900	779885790	18910	18910	18920	18910	782
554	20231130	100800	765097930	18910	18920	18920	18910	744
555	20231130	100700	751022610	18930	18930	18930	18930	105
556	20231130	100600	749034960	18920	18920	18920	18910	212
557	20231130	100500	745025300	18920	18930	18930	18920	362
558	20231130	100400	738175990	18920	18930	18930	18920	213
559	20231130	100300	734145740	18930	18930	18930	18920	63
560	20231130	100200	732953350	18930	18920	18930	18920	51
561	20231130	100100	731988120	18920	18930	18940	18920	480
562	20231130	100000	722904790	18940	18950	18950	18940	82
563	20231130	095900	721351410	18950	18940	18950	18940	44
564	20231130	095800	720517810	18920	18940	18940	18920	209
565	20231130	095700	716560490	18920	18940	18940	18920	523
566	20231130	095600	706660970	18960	18930	18960	18930	628
567	20231130	095500	694767360	18930	18920	18930	18910	253
568	20231130	095400	689981070	18920	18940	18940	18920	385
569	20231130	095300	682695500	18940	18940	18940	18930	67
570	20231130	095200	681426730	18930	18940	18940	18930	40
571	20231130	095100	680669380	18930	18930	18940	18930	227
572	20231130	095000	676372260	18930	18930	18940	18920	178
573	20231130	094900	673002690	18930	18940	18940	18930	48
574	20231130	094800	672093890	18940	18970	18970	18920	609
575	20231130	094700	660552760	18970	18970	18970	18960	60
576	20231130	094600	659414800	18960	18960	18960	18950	524
577	20231130	094500	649482450	18960	18950	18960	18950	67
578	20231130	094400	648212330	18960	18960	18980	18950	101
579	20231130	094300	646296870	18980	18970	18990	18960	647
580	20231130	094200	634021700	18990	18970	18990	18960	274
581	20231130	094100	628821240	18970	18990	18990	18970	198
582	20231130	094000	625063470	18970	18990	18990	18970	255
583	20231130	093900	620224220	18970	18970	18990	18960	539
584	20231130	093800	609995030	18970	18970	18970	18960	69
585	20231130	093700	608686300	18970	18960	18970	18940	204
586	20231130	093600	604819430	18950	18970	18970	18950	40
587	20231130	093500	604061110	18970	18950	18970	18940	375
588	20231130	093400	596951070	18920	18930	18950	18900	1586
589	20231130	093300	566929880	18940	18940	18950	18930	230
590	20231130	093200	562573710	18940	18930	18950	18930	376
591	20231130	093100	555451060	18900	18900	18900	18900	1
592	20231130	093000	555432160	18890	18930	18930	18880	1257
593	20231130	092900	531672850	18930	18950	18950	18930	225
594	20231130	092800	527411740	18950	18920	18950	18920	41
595	20231130	092700	526635580	18910	18910	18930	18910	392
596	20231130	092600	519222340	18950	18900	18950	18890	865
597	20231130	092500	502870750	18890	18860	18900	18860	703
598	20231130	092400	489598000	18830	18830	18830	18830	105
599	20231130	092300	487620850	18830	18800	18830	18800	207
600	20231130	092200	483728410	18800	18930	18930	18800	11536
601	20231130	092100	266391280	18920	18920	18930	18920	400
602	20231130	092000	258823270	18930	18910	18940	18910	821
603	20231130	091900	243295130	18900	18920	18920	18900	661
604	20231130	091800	230798450	18920	18960	18970	18920	1780
605	20231130	091700	197085040	18970	18960	18970	18960	344
606	20231130	091600	190562660	18950	18970	18970	18950	452
607	20231130	091500	181992690	18970	18970	18980	18970	399
608	20231130	091400	174423580	18970	18970	18970	18960	362
609	20231130	091300	167556500	18970	18960	19020	18960	379
610	20231130	091200	160366860	18960	18950	18960	18940	538
611	20231130	091100	150176650	18960	19030	19030	18960	630
612	20231130	091000	138214240	19040	19020	19040	19000	375
613	20231130	090900	131082260	18990	18990	19010	18970	541
614	20231130	090800	120811220	18970	19030	19030	18970	211
615	20231130	090700	116801290	19030	19020	19060	19020	153
616	20231130	090600	113888970	19010	19000	19010	18940	2460
617	20231130	090500	67249710	18980	19060	19060	18980	742
618	20231130	090400	53151090	19060	19000	19070	19000	1026
619	20231130	090300	33652460	19000	19020	19020	18990	371
620	20231130	090200	26601120	19080	19010	19080	19010	712
621	20231130	090100	13063020	19000	19000	19000	19000	69
622	20231130	090000	11752020	18960	19100	19100	18940	617