KissMeData/020000/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190400	1046979240	19150	19150	19150	19150	1367
3	20231129	190300	1046979240	19150	19150	19150	19150	0
4	20231129	190200	1046979240	19150	19150	19150	19150	0
5	20231129	190100	1046979240	19150	19150	19150	19150	0
6	20231129	190000	1046979240	19150	19150	19150	19150	0
7	20231129	185900	1046979240	19150	19150	19150	19150	0
8	20231129	185800	1046979240	19150	19150	19150	19150	0
9	20231129	185700	1046979240	19150	19150	19150	19150	0
10	20231129	185600	1046979240	19150	19150	19150	19150	0
11	20231129	185500	1046979240	19150	19150	19150	19150	0
12	20231129	185400	1046979240	19150	19150	19150	19150	0
13	20231129	185300	1046979240	19150	19150	19150	19150	0
14	20231129	185200	1046979240	19150	19150	19150	19150	0
15	20231129	185100	1046979240	19150	19150	19150	19150	0
16	20231129	185000	1046979240	19150	19150	19150	19150	0
17	20231129	184900	1046979240	19150	19150	19150	19150	0
18	20231129	184800	1046979240	19150	19150	19150	19150	0
19	20231129	184700	1046979240	19150	19150	19150	19150	0
20	20231129	184600	1046979240	19150	19150	19150	19150	0
21	20231129	184500	1046979240	19150	19150	19150	19150	0
22	20231129	184400	1046979240	19150	19150	19150	19150	0
23	20231129	184300	1046979240	19150	19150	19150	19150	0
24	20231129	184200	1046979240	19150	19150	19150	19150	0
25	20231129	184100	1046979240	19150	19150	19150	19150	0
26	20231129	184000	1046979240	19150	19150	19150	19150	0
27	20231129	183900	1046979240	19150	19150	19150	19150	0
28	20231129	183800	1046979240	19150	19150	19150	19150	0
29	20231129	183700	1046979240	19150	19150	19150	19150	0
30	20231129	183600	1046979240	19150	19150	19150	19150	0
31	20231129	183500	1046979240	19150	19150	19150	19150	0
32	20231129	183400	1046979240	19150	19150	19150	19150	1367
33	20231129	183300	1046979240	19150	19150	19150	19150	0
34	20231129	183200	1046979240	19150	19150	19150	19150	0
35	20231129	183100	1046979240	19150	19150	19150	19150	0
36	20231129	183000	1046979240	19150	19150	19150	19150	0
37	20231129	182900	1046979240	19150	19150	19150	19150	0
38	20231129	182800	1046979240	19150	19150	19150	19150	0
39	20231129	182700	1046979240	19150	19150	19150	19150	0
40	20231129	182600	1046979240	19150	19150	19150	19150	0
41	20231129	182500	1046979240	19150	19150	19150	19150	0
42	20231129	182400	1046979240	19150	19150	19150	19150	0
43	20231129	182300	1046979240	19150	19150	19150	19150	0
44	20231129	182200	1046979240	19150	19150	19150	19150	0
45	20231129	182100	1046979240	19150	19150	19150	19150	0
46	20231129	182000	1046979240	19150	19150	19150	19150	0
47	20231129	181900	1046979240	19150	19150	19150	19150	0
48	20231129	181800	1046979240	19150	19150	19150	19150	0
49	20231129	181700	1046979240	19150	19150	19150	19150	0
50	20231129	181600	1046979240	19150	19150	19150	19150	0
51	20231129	181500	1046979240	19150	19150	19150	19150	0
52	20231129	181400	1046979240	19150	19150	19150	19150	0
53	20231129	181300	1046979240	19150	19150	19150	19150	0
54	20231129	181200	1046979240	19150	19150	19150	19150	0
55	20231129	181100	1046979240	19150	19150	19150	19150	0
56	20231129	181000	1046979240	19150	19150	19150	19150	0
57	20231129	180900	1046979240	19150	19150	19150	19150	0
58	20231129	180800	1046979240	19150	19150	19150	19150	0
59	20231129	180700	1046979240	19150	19150	19150	19150	0
60	20231129	180600	1046979240	19150	19150	19150	19150	0
61	20231129	180500	1046979240	19150	19150	19150	19150	0
62	20231129	180400	1046979240	19150	19150	19150	19150	1367
63	20231129	180300	1046979240	19150	19150	19150	19150	0
64	20231129	180200	1046979240	19150	19150	19150	19150	0
65	20231129	180100	1046979240	19150	19150	19150	19150	0
66	20231129	180000	1046979240	19150	19150	19150	19150	0
67	20231129	175900	1046979240	19150	19150	19150	19150	0
68	20231129	175800	1046979240	19150	19150	19150	19150	0
69	20231129	175700	1046979240	19150	19150	19150	19150	0
70	20231129	175600	1046979240	19150	19150	19150	19150	0
71	20231129	175500	1046979240	19150	19150	19150	19150	0
72	20231129	175400	1046979240	19150	19150	19150	19150	0
73	20231129	175300	1046979240	19150	19150	19150	19150	0
74	20231129	175200	1046979240	19150	19150	19150	19150	0
75	20231129	175100	1046979240	19150	19150	19150	19150	0
76	20231129	175000	1046979240	19150	19150	19150	19150	0
77	20231129	174900	1046979240	19150	19150	19150	19150	0
78	20231129	174800	1046979240	19150	19150	19150	19150	0
79	20231129	174700	1046979240	19150	19150	19150	19150	0
80	20231129	174600	1046979240	19150	19150	19150	19150	0
81	20231129	174500	1046979240	19150	19150	19150	19150	0
82	20231129	174400	1046979240	19150	19150	19150	19150	0
83	20231129	174300	1046979240	19150	19150	19150	19150	0
84	20231129	174200	1046979240	19150	19150	19150	19150	0
85	20231129	174100	1046979240	19150	19150	19150	19150	0
86	20231129	174000	1046979240	19150	19150	19150	19150	0
87	20231129	173900	1046979240	19150	19150	19150	19150	0
88	20231129	173800	1046979240	19150	19150	19150	19150	0
89	20231129	173700	1046979240	19150	19150	19150	19150	0
90	20231129	173600	1046979240	19150	19150	19150	19150	0
91	20231129	173500	1046979240	19150	19150	19150	19150	0
92	20231129	173400	1046979240	19150	19150	19150	19150	1367
93	20231129	173300	1046979240	19150	19150	19150	19150	0
94	20231129	173200	1046979240	19150	19150	19150	19150	0
95	20231129	173100	1046979240	19150	19150	19150	19150	0
96	20231129	173000	1046979240	19150	19150	19150	19150	0
97	20231129	172900	1046979240	19150	19150	19150	19150	0
98	20231129	172800	1046979240	19150	19150	19150	19150	0
99	20231129	172700	1046979240	19150	19150	19150	19150	0
100	20231129	172600	1046979240	19150	19150	19150	19150	0
101	20231129	172500	1046979240	19150	19150	19150	19150	0
102	20231129	172400	1046979240	19150	19150	19150	19150	0
103	20231129	172300	1046979240	19150	19150	19150	19150	0
104	20231129	172200	1046979240	19150	19150	19150	19150	0
105	20231129	172100	1046979240	19150	19150	19150	19150	0
106	20231129	172000	1046979240	19150	19150	19150	19150	0
107	20231129	171900	1046979240	19150	19150	19150	19150	0
108	20231129	171800	1046979240	19150	19150	19150	19150	0
109	20231129	171700	1046979240	19150	19150	19150	19150	0
110	20231129	171600	1046979240	19150	19150	19150	19150	0
111	20231129	171500	1046979240	19150	19150	19150	19150	0
112	20231129	171400	1046979240	19150	19150	19150	19150	0
113	20231129	171300	1046979240	19150	19150	19150	19150	0
114	20231129	171200	1046979240	19150	19150	19150	19150	0
115	20231129	171100	1046979240	19150	19150	19150	19150	0
116	20231129	171000	1046979240	19150	19150	19150	19150	0
117	20231129	170900	1046979240	19150	19150	19150	19150	0
118	20231129	170800	1046979240	19150	19150	19150	19150	0
119	20231129	170700	1046979240	19150	19150	19150	19150	0
120	20231129	170600	1046979240	19150	19150	19150	19150	0
121	20231129	170500	1046979240	19150	19150	19150	19150	0
122	20231129	170400	1046979240	19150	19150	19150	19150	1367
123	20231129	170300	1046979240	19150	19150	19150	19150	0
124	20231129	170200	1046979240	19150	19150	19150	19150	0
125	20231129	170100	1046979240	19150	19150	19150	19150	0
126	20231129	170000	1046979240	19150	19150	19150	19150	0
127	20231129	165900	1046979240	19150	19150	19150	19150	0
128	20231129	165800	1046979240	19150	19150	19150	19150	0
129	20231129	165700	1046979240	19150	19150	19150	19150	0
130	20231129	165600	1046979240	19150	19150	19150	19150	0
131	20231129	165500	1046979240	19150	19150	19150	19150	0
132	20231129	165400	1046979240	19150	19150	19150	19150	0
133	20231129	165300	1046979240	19150	19150	19150	19150	0
134	20231129	165200	1046979240	19150	19150	19150	19150	0
135	20231129	165100	1046979240	19150	19150	19150	19150	0
136	20231129	165000	1046979240	19150	19150	19150	19150	0
137	20231129	164900	1046979240	19150	19150	19150	19150	0
138	20231129	164800	1046979240	19150	19150	19150	19150	0
139	20231129	164700	1046979240	19150	19150	19150	19150	0
140	20231129	164600	1046979240	19150	19150	19150	19150	0
141	20231129	164500	1046979240	19150	19150	19150	19150	0
142	20231129	164400	1046979240	19150	19150	19150	19150	0
143	20231129	164300	1046979240	19150	19150	19150	19150	0
144	20231129	164200	1046979240	19150	19150	19150	19150	0
145	20231129	164100	1046979240	19150	19150	19150	19150	0
146	20231129	164000	1046979240	19150	19150	19150	19150	0
147	20231129	163900	1046979240	19150	19150	19150	19150	0
148	20231129	163800	1046979240	19150	19150	19150	19150	0
149	20231129	163700	1046979240	19150	19150	19150	19150	0
150	20231129	163600	1046979240	19150	19150	19150	19150	0
151	20231129	163500	1046979240	19150	19150	19150	19150	0
152	20231129	163400	1046979240	19150	19150	19150	19150	1367
153	20231129	163300	1046979240	19150	19150	19150	19150	0
154	20231129	163200	1046979240	19150	19150	19150	19150	0
155	20231129	163100	1046979240	19150	19150	19150	19150	0
156	20231129	163000	1046979240	19150	19150	19150	19150	0
157	20231129	162900	1046979240	19150	19150	19150	19150	0
158	20231129	162800	1046979240	19150	19150	19150	19150	0
159	20231129	162700	1046979240	19150	19150	19150	19150	0
160	20231129	162600	1046979240	19150	19150	19150	19150	0
161	20231129	162500	1046979240	19150	19150	19150	19150	0
162	20231129	162400	1046979240	19150	19150	19150	19150	0
163	20231129	162300	1046979240	19150	19150	19150	19150	0
164	20231129	162200	1046979240	19150	19150	19150	19150	0
165	20231129	162100	1046979240	19150	19150	19150	19150	0
166	20231129	162000	1046979240	19150	19150	19150	19150	0
167	20231129	161900	1046979240	19150	19150	19150	19150	0
168	20231129	161800	1046979240	19150	19150	19150	19150	0
169	20231129	161700	1046979240	19150	19150	19150	19150	0
170	20231129	161600	1046979240	19150	19150	19150	19150	0
171	20231129	161500	1046979240	19150	19150	19150	19150	0
172	20231129	161400	1046979240	19150	19150	19150	19150	0
173	20231129	161300	1046979240	19150	19150	19150	19150	0
174	20231129	161200	1046979240	19150	19150	19150	19150	0
175	20231129	161100	1046979240	19150	19150	19150	19150	0
176	20231129	161000	1046979240	19150	19150	19150	19150	0
177	20231129	160900	1046979240	19150	19150	19150	19150	0
178	20231129	160800	1046979240	19150	19150	19150	19150	0
179	20231129	160700	1046979240	19150	19150	19150	19150	0
180	20231129	160600	1046979240	19150	19150	19150	19150	0
181	20231129	160500	1046979240	19150	19150	19150	19150	0
182	20231129	160400	1046979240	19150	19150	19150	19150	1367
183	20231129	160300	1046979240	19150	19150	19150	19150	0
184	20231129	160200	1046979240	19150	19150	19150	19150	0
185	20231129	160100	1046979240	19150	19150	19150	19150	0
186	20231129	160000	1046979240	19150	19150	19150	19150	0
187	20231129	155900	1046979240	19150	19150	19150	19150	0
188	20231129	155800	1046979240	19150	19150	19150	19150	0
189	20231129	155700	1046979240	19150	19150	19150	19150	0
190	20231129	155600	1046979240	19150	19150	19150	19150	0
191	20231129	155500	1046979240	19150	19150	19150	19150	0
192	20231129	155400	1046979240	19150	19150	19150	19150	0
193	20231129	155300	1046979240	19150	19150	19150	19150	0
194	20231129	155200	1046979240	19150	19150	19150	19150	0
195	20231129	155100	1046979240	19150	19150	19150	19150	0
196	20231129	155000	1046979240	19150	19150	19150	19150	0
197	20231129	154900	1046979240	19150	19150	19150	19150	0
198	20231129	154800	1046979240	19150	19150	19150	19150	0
199	20231129	154700	1046979240	19150	19150	19150	19150	0
200	20231129	154600	1046979240	19150	19150	19150	19150	0
201	20231129	154500	1046979240	19150	19150	19150	19150	0
202	20231129	154400	1046979240	19150	19150	19150	19150	0
203	20231129	154300	1046979240	19150	19150	19150	19150	0
204	20231129	154200	1046979240	19150	19150	19150	19150	0
205	20231129	154100	1046979240	19150	19150	19150	19150	0
206	20231129	154000	1046979240	19150	19150	19150	19150	0
207	20231129	153900	1046979240	19150	19150	19150	19150	0
208	20231129	153800	1046979240	19150	19150	19150	19150	0
209	20231129	153700	1046979240	19150	19150	19150	19150	0
210	20231129	153600	1046979240	19150	19150	19150	19150	0
211	20231129	153500	1046979240	19150	19150	19150	19150	0
212	20231129	153400	1046979240	19150	19150	19150	19150	1367
213	20231129	153300	1046979240	19150	19150	19150	19150	0
214	20231129	153200	1046979240	19150	19150	19150	19150	0
215	20231129	153100	1046979240	19150	19150	19150	19150	0
216	20231129	153000	1046979240	19150	19150	19150	19150	1367
217	20231129	152900	1020801190	19160	19160	19160	19160	0
218	20231129	152800	1020801190	19160	19160	19160	19160	0
219	20231129	152700	1020801190	19160	19160	19160	19160	0
220	20231129	152600	1020801190	19160	19160	19160	19160	0
221	20231129	152500	1020801190	19160	19160	19160	19160	0
222	20231129	152400	1020801190	19160	19160	19160	19160	0
223	20231129	152300	1020801190	19160	19160	19160	19160	0
224	20231129	152200	1020801190	19160	19160	19160	19160	0
225	20231129	152100	1020801190	19160	19160	19160	19160	0
226	20231129	152000	1020801190	19160	19160	19160	19160	0
227	20231129	151900	1020801190	19160	19160	19170	19150	1389
228	20231129	151800	994189600	19170	19160	19170	19160	26
229	20231129	151700	993691190	19170	19170	19170	19160	48
230	20231129	151600	992771200	19170	19160	19170	19160	99
231	20231129	151500	990873380	19170	19170	19170	19160	73
232	20231129	151400	989473980	19160	19170	19170	19160	81
233	20231129	151300	987921320	19170	19170	19170	19160	688
234	20231129	151200	974736210	19170	19170	19170	19160	64
235	20231129	151100	973509350	19170	19180	19180	19160	556
236	20231129	151000	962850910	19170	19180	19190	19170	167
237	20231129	150900	959647820	19190	19180	19190	19170	78
238	20231129	150800	958151300	19170	19190	19190	19170	71
239	20231129	150700	956788850	19190	19200	19200	19180	111
240	20231129	150600	954658350	19200	19180	19200	19180	51
241	20231129	150500	953679780	19180	19190	19190	19180	107
242	20231129	150400	951626510	19190	19190	19200	19190	114
243	20231129	150300	949437980	19190	19190	19190	19190	115
244	20231129	150200	947231130	19190	19190	19190	19180	92
245	20231129	150100	945465770	19190	19170	19190	19170	74
246	20231129	150000	944046320	19170	19170	19170	19170	79
247	20231129	145900	942531890	19170	19190	19190	19170	121
248	20231129	145800	940210740	19190	19190	19200	19190	93
249	20231129	145700	938425900	19180	19180	19180	19180	50
250	20231129	145600	937466900	19190	19170	19190	19170	86
251	20231129	145500	935817290	19180	19160	19180	19160	93
252	20231129	145400	934034560	19170	19160	19170	19160	110
253	20231129	145300	931926830	19160	19160	19160	19160	60
254	20231129	145200	930777230	19160	19160	19160	19150	118
255	20231129	145100	928516540	19160	19170	19170	19150	103
256	20231129	145000	926542500	19160	19160	19170	19160	83
257	20231129	144900	924951900	19170	19170	19170	19170	73
258	20231129	144800	923552490	19160	19170	19170	19160	43
259	20231129	144700	922728240	19160	19160	19160	19160	40
260	20231129	144600	921961840	19170	19170	19170	19170	77
261	20231129	144500	920485750	19160	19160	19160	19150	91
262	20231129	144400	918742390	19170	19170	19180	19170	109
263	20231129	144300	916652850	19180	19170	19190	19170	115
264	20231129	144200	914447340	19170	19170	19180	19170	84
265	20231129	144100	912836560	19180	19170	19180	19160	144
266	20231129	144000	910076030	19160	19160	19170	19160	146
267	20231129	143900	907278230	19160	19160	19160	19160	123
268	20231129	143800	904921550	19160	19160	19160	19150	79
269	20231129	143700	903408250	19160	19160	19160	19150	518
270	20231129	143600	893483480	19150	19160	19160	19150	171
271	20231129	143500	890207340	19160	19170	19170	19160	326
272	20231129	143400	883960780	19160	19160	19160	19160	138
273	20231129	143300	881316700	19160	19160	19170	19160	157
274	20231129	143200	878308150	19170	19170	19170	19170	49
275	20231129	143100	877368820	19180	19170	19180	19170	58
276	20231129	143000	876256950	19160	19180	19180	19160	233
277	20231129	142900	871791300	19190	19170	19190	19170	78
278	20231129	142800	870295040	19180	19190	19200	19180	138
279	20231129	142700	867647120	19190	19200	19200	19190	110
280	20231129	142600	865535320	19200	19190	19200	19190	93
281	20231129	142500	863749930	19190	19190	19190	19180	158
282	20231129	142400	860717930	19180	19180	19180	19180	56
283	20231129	142300	859643850	19170	19180	19180	19170	122
284	20231129	142200	857304080	19170	19170	19180	19170	61
285	20231129	142100	856134140	19180	19170	19180	19170	129
286	20231129	142000	853660280	19180	19170	19180	19170	15
287	20231129	141900	853372720	19180	19170	19180	19170	106
288	20231129	141800	851340140	19170	19170	19170	19160	35
289	20231129	141700	850669200	19170	19170	19170	19160	100
290	20231129	141600	848752290	19170	19160	19170	19160	113
291	20231129	141500	846586830	19150	19150	19160	19150	99
292	20231129	141400	844690300	19160	19150	19160	19150	118
293	20231129	141300	842429520	19150	19160	19160	19150	116
294	20231129	141200	840207340	19160	19160	19160	19160	71
295	20231129	141100	838846980	19160	19160	19170	19150	304
296	20231129	141000	833022950	19160	19160	19170	19160	154
297	20231129	140900	830071900	19160	19150	19160	19150	40
298	20231129	140800	829305790	19150	19170	19170	19150	335
299	20231129	140700	822887710	19160	19160	19170	19160	119
300	20231129	140600	820607660	19150	19180	19190	19140	3122
301	20231129	140500	760754210	19180	19180	19180	19180	99
302	20231129	140400	758855390	19180	19190	19190	19180	745
303	20231129	140300	744564960	19190	19190	19190	19190	87
304	20231129	140200	742895430	19200	19200	19200	19200	47
305	20231129	140100	741993030	19190	19200	19200	19190	74
306	20231129	140000	740572930	19200	19200	19200	19190	55
307	20231129	135900	739516940	19180	19190	19190	19180	60
308	20231129	135800	738365850	19200	19200	19210	19200	148
309	20231129	135700	735524240	19190	19180	19190	19180	33
310	20231129	135600	734891220	19190	19190	19190	19190	36
311	20231129	135500	734200380	19200	19190	19200	19180	205
312	20231129	135400	730265060	19190	19190	19190	19190	342
313	20231129	135300	723702080	19190	19190	19200	19190	53
314	20231129	135200	722684990	19180	19190	19190	19180	43
315	20231129	135100	721859870	19200	19200	19200	19190	28
316	20231129	135000	721322300	19200	19190	19200	19190	53
317	20231129	134900	720305200	19180	19190	19190	19180	74
318	20231129	134800	718885340	19180	19190	19190	19180	32
319	20231129	134700	718271360	19180	19180	19180	19170	128
320	20231129	134600	715816590	19170	19180	19180	19170	69
321	20231129	134500	714493840	19170	19160	19180	19160	85
322	20231129	134400	712864500	19160	19170	19180	19160	222
323	20231129	134300	708608960	19170	19180	19180	19160	190
324	20231129	134200	704966360	19190	19170	19190	19170	100
325	20231129	134100	703048430	19170	19170	19170	19160	87
326	20231129	134000	701380680	19160	19160	19160	19160	49
327	20231129	133900	700441840	19170	19170	19170	19160	76
328	20231129	133800	698984980	19170	19170	19170	19170	19
329	20231129	133700	698620750	19170	19170	19170	19170	45
330	20231129	133600	697758100	19170	19170	19170	19160	41
331	20231129	133500	696972200	19170	19170	19170	19160	52
332	20231129	133400	695975540	19170	19170	19180	19170	106
333	20231129	133300	693943180	19170	19170	19170	19170	24
334	20231129	133200	693483100	19160	19170	19180	19160	259
335	20231129	133100	688519720	19170	19190	19190	19170	3
336	20231129	133000	688462170	19190	19170	19190	19170	77
337	20231129	132900	686985490	19180	19180	19180	19180	1
338	20231129	132800	686966310	19170	19180	19180	19170	92
339	20231129	132700	685202660	19180	19180	19180	19180	26
340	20231129	132600	684703980	19180	19180	19180	19180	40
341	20231129	132500	683936780	19170	19170	19170	19170	29
342	20231129	132400	683380850	19180	19170	19180	19170	107
343	20231129	132300	681329410	19160	19170	19180	19160	36
344	20231129	132200	680639250	19180	19180	19180	19180	52
345	20231129	132100	679641890	19210	19190	19210	19170	231
346	20231129	132000	675207910	19190	19170	19190	19160	576
347	20231129	131900	664157760	19160	19170	19170	19160	97
348	20231129	131800	662298360	19170	19170	19180	19170	61
349	20231129	131700	661128800	19170	19170	19170	19160	38
350	20231129	131600	660400360	19170	19160	19170	19160	60
351	20231129	131500	659250340	19170	19150	19170	19150	200
352	20231129	131400	655417730	19160	19220	19220	19150	8545
353	20231129	131300	491367100	19220	19230	19240	19220	923
354	20231129	131200	473618400	19240	19240	19240	19240	19
355	20231129	131100	473252840	19240	19230	19240	19230	62
356	20231129	131000	472060170	19240	19240	19240	19230	8
357	20231129	130900	471906290	19240	19230	19240	19230	71
358	20231129	130800	470540310	19230	19240	19250	19230	24
359	20231129	130700	470078750	19230	19240	19240	19230	77
360	20231129	130600	468597470	19240	19240	19240	19230	54
361	20231129	130500	467558820	19240	19230	19240	19230	200
362	20231129	130400	463712440	19240	19250	19250	19230	921
363	20231129	130300	445985140	19250	19270	19270	19250	103
364	20231129	130200	444001660	19250	19260	19260	19250	170
365	20231129	130100	440727600	19260	19280	19280	19260	69
366	20231129	130000	439398250	19260	19280	19280	19260	23
367	20231129	125900	438954860	19280	19260	19280	19260	66
368	20231129	125800	437682950	19260	19270	19270	19260	49
369	20231129	125700	436738800	19270	19270	19270	19270	120
370	20231129	125600	434426400	19260	19280	19280	19260	58
371	20231129	125500	433308780	19280	19280	19280	19270	289
372	20231129	125400	427737480	19280	19310	19310	19280	161
373	20231129	125300	424630870	19310	19310	19310	19310	11
374	20231129	125200	424418460	19300	19290	19310	19290	14
375	20231129	125100	424148310	19290	19310	19310	19290	46
376	20231129	125000	423260440	19300	19290	19300	19290	86
377	20231129	124900	421600850	19290	19290	19290	19290	153
378	20231129	124800	418649480	19300	19300	19310	19300	59
379	20231129	124700	417510760	19290	19290	19290	19290	83
380	20231129	124600	415909690	19300	19300	19300	19300	46
381	20231129	124500	415021890	19300	19300	19300	19300	3
382	20231129	124400	414963990	19300	19290	19300	19290	61
383	20231129	124300	413787030	19280	19290	19290	19280	6
384	20231129	124200	413671300	19290	19300	19300	19290	73
385	20231129	124100	412262650	19300	19290	19300	19290	21
386	20231129	124000	411857360	19300	19300	19300	19290	95
387	20231129	123900	410024420	19290	19290	19290	19290	28
388	20231129	123800	409484300	19300	19290	19300	19290	47
389	20231129	123700	408577420	19290	19290	19290	19290	7
390	20231129	123600	408442390	19300	19290	19300	19290	37
391	20231129	123500	407728650	19280	19280	19290	19280	41
392	20231129	123400	406937950	19280	19290	19290	19280	25
393	20231129	123300	406455940	19280	19290	19290	19280	68
394	20231129	123200	405144340	19290	19290	19290	19280	52
395	20231129	123100	404141290	19300	19290	19300	19290	2
396	20231129	123000	404102700	19290	19290	19290	19290	34
397	20231129	122900	403446840	19290	19280	19290	19280	48
398	20231129	122800	402520940	19280	19280	19280	19280	0
399	20231129	122700	402520940	19280	19330	19330	19280	428
400	20231129	122600	394264730	19320	19320	19320	19320	17
401	20231129	122500	393936290	19320	19340	19340	19320	148
402	20231129	122400	391075040	19330	19330	19330	19330	1
403	20231129	122300	391055710	19330	19320	19330	19320	15
404	20231129	122200	390765780	19320	19320	19330	19320	22
405	20231129	122100	390340730	19310	19320	19320	19310	45
406	20231129	122000	389471340	19310	19300	19310	19300	54
407	20231129	121900	388428990	19310	19300	19310	19300	42
408	20231129	121800	387618380	19300	19310	19310	19300	62
409	20231129	121700	386421630	19320	19310	19320	19310	55
410	20231129	121600	385359380	19300	19310	19320	19300	15
411	20231129	121500	385069790	19310	19320	19320	19310	59
412	20231129	121400	383930120	19320	19320	19320	19320	34
413	20231129	121300	383273240	19310	19310	19320	19310	29
414	20231129	121200	382713240	19310	19310	19310	19310	10
415	20231129	121100	382520140	19300	19320	19320	19300	33
416	20231129	121000	381882780	19310	19320	19320	19310	72
417	20231129	120900	380491750	19310	19320	19320	19310	8
418	20231129	120800	380337230	19320	19310	19320	19300	62
419	20231129	120700	379140200	19300	19310	19310	19300	6
420	20231129	120600	379024350	19310	19310	19310	19310	37
421	20231129	120500	378309880	19310	19310	19310	19310	21
422	20231129	120400	377904370	19310	19320	19320	19300	55
423	20231129	120300	376841950	19300	19330	19330	19300	60
424	20231129	120200	375682750	19330	19330	19330	19330	34
425	20231129	120100	375025530	19320	19320	19330	19320	21
426	20231129	120000	374619800	19320	19340	19350	19320	96
427	20231129	115900	372763290	19330	19320	19330	19320	23
428	20231129	115800	372318770	19330	19330	19340	19320	61
429	20231129	115700	371139650	19330	19330	19330	19330	0
430	20231129	115600	371139650	19330	19330	19340	19330	79
431	20231129	115500	369612250	19320	19320	19330	19320	101
432	20231129	115400	367659970	19320	19310	19320	19310	15
433	20231129	115300	367370210	19310	19300	19310	19300	30
434	20231129	115200	366791110	19290	19290	19290	19290	0
435	20231129	115100	366791110	19290	19300	19300	19290	29
436	20231129	115000	366231690	19300	19300	19310	19300	28
437	20231129	114900	365691280	19290	19300	19300	19290	73
438	20231129	114800	364282510	19300	19300	19300	19300	6
439	20231129	114700	364166710	19300	19290	19300	19290	31
440	20231129	114600	363568560	19280	19290	19300	19280	26
441	20231129	114500	363067210	19280	19290	19290	19270	14
442	20231129	114400	362797290	19270	19290	19300	19270	60
443	20231129	114300	361640140	19290	19270	19290	19270	45
444	20231129	114200	360772530	19270	19270	19270	19270	4
445	20231129	114100	360695450	19280	19280	19290	19280	50
446	20231129	114000	359731130	19310	19310	19310	19310	1
447	20231129	113900	359711820	19320	19300	19320	19300	136
448	20231129	113800	357085550	19290	19290	19290	19280	36
449	20231129	113700	356391150	19290	19280	19290	19280	7
450	20231129	113600	356256170	19280	19290	19290	19280	23
451	20231129	113500	355812720	19280	19280	19290	19280	25
452	20231129	113400	355330650	19280	19260	19280	19260	93
453	20231129	113300	353538530	19270	19270	19270	19270	0
454	20231129	113200	353538530	19270	19260	19270	19260	60
455	20231129	113100	352382560	19250	19280	19280	19250	40
456	20231129	113000	351612480	19280	19280	19280	19280	61
457	20231129	112900	350436400	19250	19280	19280	19250	20
458	20231129	112800	350051370	19280	19270	19290	19270	122
459	20231129	112700	347699220	19270	19270	19270	19260	80
460	20231129	112600	346157880	19270	19270	19270	19270	9
461	20231129	112500	345984450	19260	19260	19260	19260	24
462	20231129	112400	345522210	19260	19270	19270	19260	50
463	20231129	112300	344558820	19260	19280	19280	19260	9
464	20231129	112200	344385440	19250	19270	19270	19250	96
465	20231129	112100	342536200	19270	19260	19270	19260	3
466	20231129	112000	342478400	19260	19260	19260	19250	37
467	20231129	111900	341765980	19260	19260	19260	19260	46
468	20231129	111800	340880020	19250	19250	19260	19250	46
469	20231129	111700	339994510	19250	19240	19250	19240	28
470	20231129	111600	339455690	19240	19240	19250	19240	31
471	20231129	111500	338859060	19240	19250	19250	19240	61
472	20231129	111400	337685130	19260	19260	19260	19260	2
473	20231129	111300	337646610	19260	19250	19260	19250	52
474	20231129	111200	336645190	19250	19260	19260	19250	89
475	20231129	111100	334931260	19250	19250	19250	19240	209
476	20231129	111000	330908120	19250	19240	19250	19230	50
477	20231129	110900	329946310	19250	19230	19250	19230	298
478	20231129	110800	324215610	19220	19220	19220	19210	113
479	20231129	110700	322044040	19220	19220	19230	19220	92
480	20231129	110600	320275150	19220	19220	19220	19220	26
481	20231129	110500	319775430	19220	19210	19220	19210	130
482	20231129	110400	317277700	19230	19230	19230	19210	267
483	20231129	110300	312146020	19230	19230	19240	19230	28
484	20231129	110200	311607560	19240	19240	19240	19240	1
485	20231129	110100	311588320	19240	19220	19240	19210	59
486	20231129	110000	310454040	19210	19230	19230	19210	64
487	20231129	105900	309224210	19230	19220	19230	19220	480
488	20231129	105800	299998300	19230	19230	19240	19220	147
489	20231129	105700	297171420	19250	19250	19250	19250	29
490	20231129	105600	296613170	19250	19240	19250	19230	169
491	20231129	105500	293361490	19230	19230	19240	19230	61
492	20231129	105400	292188210	19240	19230	19240	19230	9
493	20231129	105300	292015130	19230	19240	19240	19230	27
494	20231129	105200	291495910	19240	19240	19240	19240	21
495	20231129	105100	291091870	19230	19230	19230	19230	23
496	20231129	105000	290649580	19230	19230	19230	19230	63
497	20231129	104900	289438090	19230	19230	19240	19230	29
498	20231129	104800	288880160	19230	19230	19240	19230	46
499	20231129	104700	287995420	19230	19240	19240	19230	76
500	20231129	104600	286533240	19240	19240	19250	19240	50
501	20231129	104500	285571010	19250	19240	19250	19240	10
502	20231129	104400	285378600	19250	19240	19250	19240	8
503	20231129	104300	285224670	19240	19240	19250	19240	109
504	20231129	104200	283127250	19240	19250	19250	19240	4
505	20231129	104100	283050270	19240	19250	19250	19240	55
506	20231129	104000	281991660	19260	19260	19260	19260	20
507	20231129	103900	281606460	19250	19240	19250	19240	74
508	20231129	103800	280182480	19240	19240	19250	19240	3
509	20231129	103700	280124750	19240	19260	19260	19240	43
510	20231129	103600	279296730	19250	19250	19250	19250	28
511	20231129	103500	278757730	19250	19260	19260	19250	47
512	20231129	103400	277852920	19270	19250	19270	19250	39
513	20231129	103300	277101960	19260	19250	19260	19250	20
514	20231129	103200	276716860	19260	19260	19260	19260	0
515	20231129	103100	276716860	19260	19250	19270	19250	64
516	20231129	103000	275483840	19250	19260	19260	19250	97
517	20231129	102900	273615710	19260	19270	19270	19260	27
518	20231129	102800	273095680	19270	19270	19270	19270	21
519	20231129	102700	272691010	19270	19260	19270	19260	2
520	20231129	102600	272652480	19260	19270	19270	19260	21
521	20231129	102500	272248010	19270	19270	19270	19270	43
522	20231129	102400	271419400	19260	19270	19270	19250	29
523	20231129	102300	270861040	19250	19240	19250	19240	29
524	20231129	102200	270302830	19240	19260	19260	19240	88
525	20231129	102100	268608810	19260	19260	19260	19260	29
526	20231129	102000	268050270	19270	19260	19270	19260	14
527	20231129	101900	267780610	19260	19270	19270	19260	48
528	20231129	101800	266855850	19260	19260	19260	19260	8
529	20231129	101700	266701770	19250	19250	19250	19250	20
530	20231129	101600	266316770	19260	19260	19260	19260	20
531	20231129	101500	265931570	19250	19250	19260	19250	50
532	20231129	101400	264968970	19260	19270	19270	19260	25
533	20231129	101300	264487260	19270	19270	19270	19270	1
534	20231129	101200	264467990	19260	19270	19270	19260	31
535	20231129	101100	263870920	19260	19270	19270	19260	2
536	20231129	101000	263832390	19270	19240	19270	19240	28
537	20231129	100900	263293640	19250	19240	19250	19230	55
538	20231129	100800	262235300	19250	19240	19250	19240	2
539	20231129	100700	262196810	19240	19270	19270	19240	35
540	20231129	100600	261523080	19280	19270	19280	19270	52
541	20231129	100500	260520550	19280	19270	19280	19270	32
542	20231129	100400	259903900	19270	19250	19270	19240	18
543	20231129	100300	259557300	19230	19230	19230	19230	0
544	20231129	100200	259557300	19230	19240	19310	19230	684
545	20231129	100100	246385580	19240	19240	19240	19240	2
546	20231129	100000	246347100	19220	19220	19230	19220	45
547	20231129	095900	245481970	19230	19220	19230	19220	51
548	20231129	095800	244501640	19230	19230	19230	19230	31
549	20231129	095700	243905510	19220	19220	19230	19220	45
550	20231129	095600	243040380	19220	19220	19220	19220	34
551	20231129	095500	242386900	19220	19240	19240	19220	322
552	20231129	095400	236193000	19230	19230	19230	19230	77
553	20231129	095300	234712290	19220	19230	19230	19220	17
554	20231129	095200	234385400	19240	19240	19240	19240	50
555	20231129	095100	233423400	19230	19220	19240	19220	1303
556	20231129	095000	208361210	19220	19220	19230	19220	58
557	20231129	094900	207246440	19220	19230	19230	19220	380
558	20231129	094800	199942820	19230	19220	19230	19220	46
559	20231129	094700	199058440	19230	19230	19230	19230	18
560	20231129	094600	198712300	19230	19230	19230	19230	6
561	20231129	094500	198596920	19230	19230	19230	19230	160
562	20231129	094400	195520120	19220	19240	19240	19220	175
563	20231129	094300	192155060	19240	19240	19240	19230	25
564	20231129	094200	191674250	19230	19240	19240	19230	26
565	20231129	094100	191174030	19230	19250	19250	19230	35
566	20231129	094000	190500350	19250	19270	19270	19250	75
567	20231129	093900	189056090	19240	19240	19270	19240	56
568	20231129	093800	187978280	19230	19230	19230	19220	69
569	20231129	093700	186651610	19220	19230	19240	19220	118
570	20231129	093600	184382670	19230	19230	19230	19220	201
571	20231129	093500	180517630	19240	19240	19240	19240	1
572	20231129	093400	180498390	19240	19250	19250	19240	61
573	20231129	093300	179324740	19240	19260	19260	19240	71
574	20231129	093200	177958450	19240	19250	19250	19240	127
575	20231129	093100	175513890	19250	19280	19290	19250	198
576	20231129	093000	171701730	19270	19250	19270	19250	70
577	20231129	092900	170353130	19260	19270	19270	19260	53
578	20231129	092800	169332330	19250	19240	19250	19240	161
579	20231129	092700	166234080	19230	19240	19240	19230	239
580	20231129	092600	161636830	19230	19260	19260	19230	406
581	20231129	092500	153821970	19250	19260	19260	19250	26
582	20231129	092400	153321300	19250	19240	19260	19240	389
583	20231129	092300	145833000	19250	19230	19250	19230	101
584	20231129	092200	143890070	19230	19290	19290	19210	856
585	20231129	092100	127396880	19290	19330	19330	19290	727
586	20231129	092000	113359090	19320	19320	19320	19320	170
587	20231129	091900	110074690	19330	19320	19350	19320	221
588	20231129	091800	105802560	19330	19330	19330	19330	25
589	20231129	091700	105319310	19330	19330	19330	19320	228
590	20231129	091600	100912370	19320	19330	19330	19320	37
591	20231129	091500	100197360	19330	19330	19340	19310	521
592	20231129	091400	90132860	19330	19340	19340	19330	62
593	20231129	091300	88933920	19340	19350	19350	19340	187
594	20231129	091200	85315980	19360	19350	19360	19350	244
595	20231129	091100	80593960	19360	19350	19360	19350	100
596	20231129	091000	78658660	19370	19370	19370	19360	129
597	20231129	090900	76160810	19360	19360	19360	19360	23
598	20231129	090800	75715530	19350	19360	19370	19350	172
599	20231129	090700	72384410	19360	19370	19370	19350	221
600	20231129	090600	68105840	19370	19410	19410	19350	791
601	20231129	090500	52772090	19410	19420	19420	19410	228
602	20231129	090400	48344750	19420	19440	19440	19420	297
603	20231129	090300	42573670	19430	19460	19460	19430	87
604	20231129	090200	40881930	19450	19450	19450	19440	414
605	20231129	090100	32832180	19450	19490	19490	19450	539
606	20231129	090000	22339520	19490	19540	19540	19480	1145