KissMeData/020000/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190400	1803842010	18990	18990	18990	18990	7429
3	20231130	190300	1803842010	18990	18990	18990	18990	0
4	20231130	190200	1803842010	18990	18990	18990	18990	0
5	20231130	190100	1803842010	18990	18990	18990	18990	0
6	20231130	190000	1803842010	18990	18990	18990	18990	0
7	20231130	185900	1803842010	18990	18990	18990	18990	0
8	20231130	185800	1803842010	18990	18990	18990	18990	0
9	20231130	185700	1803842010	18990	18990	18990	18990	0
10	20231130	185600	1803842010	18990	18990	18990	18990	0
11	20231130	185500	1803842010	18990	18990	18990	18990	0
12	20231130	185400	1803842010	18990	18990	18990	18990	0
13	20231130	185300	1803842010	18990	18990	18990	18990	0
14	20231130	185200	1803842010	18990	18990	18990	18990	0
15	20231130	185100	1803842010	18990	18990	18990	18990	0
16	20231130	185000	1803842010	18990	18990	18990	18990	0
17	20231130	184900	1803842010	18990	18990	18990	18990	0
18	20231130	184800	1803842010	18990	18990	18990	18990	0
19	20231130	184700	1803842010	18990	18990	18990	18990	0
20	20231130	184600	1803842010	18990	18990	18990	18990	0
21	20231130	184500	1803842010	18990	18990	18990	18990	0
22	20231130	184400	1803842010	18990	18990	18990	18990	0
23	20231130	184300	1803842010	18990	18990	18990	18990	0
24	20231130	184200	1803842010	18990	18990	18990	18990	0
25	20231130	184100	1803842010	18990	18990	18990	18990	0
26	20231130	184000	1803842010	18990	18990	18990	18990	0
27	20231130	183900	1803842010	18990	18990	18990	18990	0
28	20231130	183800	1803842010	18990	18990	18990	18990	0
29	20231130	183700	1803842010	18990	18990	18990	18990	0
30	20231130	183600	1803842010	18990	18990	18990	18990	0
31	20231130	183500	1803842010	18990	18990	18990	18990	0
32	20231130	183400	1803842010	18990	18990	18990	18990	7429
33	20231130	183300	1803842010	18990	18990	18990	18990	0
34	20231130	183200	1803842010	18990	18990	18990	18990	0
35	20231130	183100	1803842010	18990	18990	18990	18990	0
36	20231130	183000	1803842010	18990	18990	18990	18990	0
37	20231130	182900	1803842010	18990	18990	18990	18990	0
38	20231130	182800	1803842010	18990	18990	18990	18990	0
39	20231130	182700	1803842010	18990	18990	18990	18990	0
40	20231130	182600	1803842010	18990	18990	18990	18990	0
41	20231130	182500	1803842010	18990	18990	18990	18990	0
42	20231130	182400	1803842010	18990	18990	18990	18990	0
43	20231130	182300	1803842010	18990	18990	18990	18990	0
44	20231130	182200	1803842010	18990	18990	18990	18990	0
45	20231130	182100	1803842010	18990	18990	18990	18990	0
46	20231130	182000	1803842010	18990	18990	18990	18990	0
47	20231130	181900	1803842010	18990	18990	18990	18990	0
48	20231130	181800	1803842010	18990	18990	18990	18990	0
49	20231130	181700	1803842010	18990	18990	18990	18990	0
50	20231130	181600	1803842010	18990	18990	18990	18990	0
51	20231130	181500	1803842010	18990	18990	18990	18990	0
52	20231130	181400	1803842010	18990	18990	18990	18990	0
53	20231130	181300	1803842010	18990	18990	18990	18990	0
54	20231130	181200	1803842010	18990	18990	18990	18990	0
55	20231130	181100	1803842010	18990	18990	18990	18990	0
56	20231130	181000	1803842010	18990	18990	18990	18990	0
57	20231130	180900	1803842010	18990	18990	18990	18990	0
58	20231130	180800	1803842010	18990	18990	18990	18990	0
59	20231130	180700	1803842010	18990	18990	18990	18990	0
60	20231130	180600	1803842010	18990	18990	18990	18990	0
61	20231130	180500	1803842010	18990	18990	18990	18990	0
62	20231130	180400	1803842010	18990	18990	18990	18990	7429
63	20231130	180300	1803842010	18990	18990	18990	18990	0
64	20231130	180200	1803842010	18990	18990	18990	18990	0
65	20231130	180100	1803842010	18990	18990	18990	18990	0
66	20231130	180000	1803842010	18990	18990	18990	18990	0
67	20231130	175900	1803842010	18990	18990	18990	18990	0
68	20231130	175800	1803842010	18990	18990	18990	18990	0
69	20231130	175700	1803842010	18990	18990	18990	18990	0
70	20231130	175600	1803842010	18990	18990	18990	18990	0
71	20231130	175500	1803842010	18990	18990	18990	18990	0
72	20231130	175400	1803842010	18990	18990	18990	18990	0
73	20231130	175300	1803842010	18990	18990	18990	18990	0
74	20231130	175200	1803842010	18990	18990	18990	18990	0
75	20231130	175100	1803842010	18990	18990	18990	18990	0
76	20231130	175000	1803842010	18990	18990	18990	18990	0
77	20231130	174900	1803842010	18990	18990	18990	18990	0
78	20231130	174800	1803842010	18990	18990	18990	18990	0
79	20231130	174700	1803842010	18990	18990	18990	18990	0
80	20231130	174600	1803842010	18990	18990	18990	18990	0
81	20231130	174500	1803842010	18990	18990	18990	18990	0
82	20231130	174400	1803842010	18990	18990	18990	18990	0
83	20231130	174300	1803842010	18990	18990	18990	18990	0
84	20231130	174200	1803842010	18990	18990	18990	18990	0
85	20231130	174100	1803842010	18990	18990	18990	18990	0
86	20231130	174000	1803842010	18990	18990	18990	18990	0
87	20231130	173900	1803842010	18990	18990	18990	18990	0
88	20231130	173800	1803842010	18990	18990	18990	18990	0
89	20231130	173700	1803842010	18990	18990	18990	18990	0
90	20231130	173600	1803842010	18990	18990	18990	18990	0
91	20231130	173500	1803842010	18990	18990	18990	18990	0
92	20231130	173400	1803842010	18990	18990	18990	18990	7429
93	20231130	173300	1803842010	18990	18990	18990	18990	0
94	20231130	173200	1803842010	18990	18990	18990	18990	0
95	20231130	173100	1803842010	18990	18990	18990	18990	0
96	20231130	173000	1803842010	18990	18990	18990	18990	0
97	20231130	172900	1803842010	18990	18990	18990	18990	0
98	20231130	172800	1803842010	18990	18990	18990	18990	0
99	20231130	172700	1803842010	18990	18990	18990	18990	0
100	20231130	172600	1803842010	18990	18990	18990	18990	0
101	20231130	172500	1803842010	18990	18990	18990	18990	0
102	20231130	172400	1803842010	18990	18990	18990	18990	0
103	20231130	172300	1803842010	18990	18990	18990	18990	0
104	20231130	172200	1803842010	18990	18990	18990	18990	0
105	20231130	172100	1803842010	18990	18990	18990	18990	0
106	20231130	172000	1803842010	18990	18990	18990	18990	0
107	20231130	171900	1803842010	18990	18990	18990	18990	0
108	20231130	171800	1803842010	18990	18990	18990	18990	0
109	20231130	171700	1803842010	18990	18990	18990	18990	0
110	20231130	171600	1803842010	18990	18990	18990	18990	0
111	20231130	171500	1803842010	18990	18990	18990	18990	0
112	20231130	171400	1803842010	18990	18990	18990	18990	0
113	20231130	171300	1803842010	18990	18990	18990	18990	0
114	20231130	171200	1803842010	18990	18990	18990	18990	0
115	20231130	171100	1803842010	18990	18990	18990	18990	0
116	20231130	171000	1803842010	18990	18990	18990	18990	0
117	20231130	170900	1803842010	18990	18990	18990	18990	0
118	20231130	170800	1803842010	18990	18990	18990	18990	0
119	20231130	170700	1803842010	18990	18990	18990	18990	0
120	20231130	170600	1803842010	18990	18990	18990	18990	0
121	20231130	170500	1803842010	18990	18990	18990	18990	0
122	20231130	170400	1803842010	18990	18990	18990	18990	7429
123	20231130	170300	1803842010	18990	18990	18990	18990	0
124	20231130	170200	1803842010	18990	18990	18990	18990	0
125	20231130	170100	1803842010	18990	18990	18990	18990	0
126	20231130	170000	1803842010	18990	18990	18990	18990	0
127	20231130	165900	1803842010	18990	18990	18990	18990	0
128	20231130	165800	1803842010	18990	18990	18990	18990	0
129	20231130	165700	1803842010	18990	18990	18990	18990	0
130	20231130	165600	1803842010	18990	18990	18990	18990	0
131	20231130	165500	1803842010	18990	18990	18990	18990	0
132	20231130	165400	1803842010	18990	18990	18990	18990	0
133	20231130	165300	1803842010	18990	18990	18990	18990	0
134	20231130	165200	1803842010	18990	18990	18990	18990	0
135	20231130	165100	1803842010	18990	18990	18990	18990	0
136	20231130	165000	1803842010	18990	18990	18990	18990	0
137	20231130	164900	1803842010	18990	18990	18990	18990	0
138	20231130	164800	1803842010	18990	18990	18990	18990	0
139	20231130	164700	1803842010	18990	18990	18990	18990	0
140	20231130	164600	1803842010	18990	18990	18990	18990	0
141	20231130	164500	1803842010	18990	18990	18990	18990	0
142	20231130	164400	1803842010	18990	18990	18990	18990	0
143	20231130	164300	1803842010	18990	18990	18990	18990	0
144	20231130	164200	1803842010	18990	18990	18990	18990	0
145	20231130	164100	1803842010	18990	18990	18990	18990	0
146	20231130	164000	1803842010	18990	18990	18990	18990	0
147	20231130	163900	1803842010	18990	18990	18990	18990	0
148	20231130	163800	1803842010	18990	18990	18990	18990	0
149	20231130	163700	1803842010	18990	18990	18990	18990	0
150	20231130	163600	1803842010	18990	18990	18990	18990	0
151	20231130	163500	1803842010	18990	18990	18990	18990	0
152	20231130	163400	1803842010	18990	18990	18990	18990	7429
153	20231130	163300	1803842010	18990	18990	18990	18990	0
154	20231130	163200	1803842010	18990	18990	18990	18990	0
155	20231130	163100	1803842010	18990	18990	18990	18990	0
156	20231130	163000	1803842010	18990	18990	18990	18990	0
157	20231130	162900	1803842010	18990	18990	18990	18990	0
158	20231130	162800	1803842010	18990	18990	18990	18990	0
159	20231130	162700	1803842010	18990	18990	18990	18990	0
160	20231130	162600	1803842010	18990	18990	18990	18990	0
161	20231130	162500	1803842010	18990	18990	18990	18990	0
162	20231130	162400	1803842010	18990	18990	18990	18990	0
163	20231130	162300	1803842010	18990	18990	18990	18990	0
164	20231130	162200	1803842010	18990	18990	18990	18990	0
165	20231130	162100	1803842010	18990	18990	18990	18990	0
166	20231130	162000	1803842010	18990	18990	18990	18990	0
167	20231130	161900	1803842010	18990	18990	18990	18990	0
168	20231130	161800	1803842010	18990	18990	18990	18990	0
169	20231130	161700	1803842010	18990	18990	18990	18990	0
170	20231130	161600	1803842010	18990	18990	18990	18990	0
171	20231130	161500	1803842010	18990	18990	18990	18990	0
172	20231130	161400	1803842010	18990	18990	18990	18990	0
173	20231130	161300	1803842010	18990	18990	18990	18990	0
174	20231130	161200	1803842010	18990	18990	18990	18990	0
175	20231130	161100	1803842010	18990	18990	18990	18990	0
176	20231130	161000	1803842010	18990	18990	18990	18990	0
177	20231130	160900	1803842010	18990	18990	18990	18990	0
178	20231130	160800	1803842010	18990	18990	18990	18990	0
179	20231130	160700	1803842010	18990	18990	18990	18990	0
180	20231130	160600	1803842010	18990	18990	18990	18990	0
181	20231130	160500	1803842010	18990	18990	18990	18990	0
182	20231130	160400	1803842010	18990	18990	18990	18990	7429
183	20231130	160300	1803842010	18990	18990	18990	18990	0
184	20231130	160200	1803842010	18990	18990	18990	18990	0
185	20231130	160100	1803842010	18990	18990	18990	18990	0
186	20231130	160000	1803842010	18990	18990	18990	18990	0
187	20231130	155900	1803842010	18990	18990	18990	18990	0
188	20231130	155800	1803842010	18990	18990	18990	18990	0
189	20231130	155700	1803842010	18990	18990	18990	18990	0
190	20231130	155600	1803842010	18990	18990	18990	18990	0
191	20231130	155500	1803842010	18990	18990	18990	18990	0
192	20231130	155400	1803842010	18990	18990	18990	18990	0
193	20231130	155300	1803842010	18990	18990	18990	18990	0
194	20231130	155200	1803842010	18990	18990	18990	18990	0
195	20231130	155100	1803842010	18990	18990	18990	18990	0
196	20231130	155000	1803842010	18990	18990	18990	18990	0
197	20231130	154900	1803842010	18990	18990	18990	18990	0
198	20231130	154800	1803842010	18990	18990	18990	18990	0
199	20231130	154700	1803842010	18990	18990	18990	18990	0
200	20231130	154600	1803842010	18990	18990	18990	18990	0
201	20231130	154500	1803842010	18990	18990	18990	18990	0
202	20231130	154400	1803842010	18990	18990	18990	18990	0
203	20231130	154300	1803842010	18990	18990	18990	18990	0
204	20231130	154200	1803842010	18990	18990	18990	18990	0
205	20231130	154100	1803842010	18990	18990	18990	18990	0
206	20231130	154000	1803842010	18990	18990	18990	18990	0
207	20231130	153900	1803842010	18990	18990	18990	18990	0
208	20231130	153800	1803842010	18990	18990	18990	18990	0
209	20231130	153700	1803842010	18990	18990	18990	18990	0
210	20231130	153600	1803842010	18990	18990	18990	18990	0
211	20231130	153500	1803842010	18990	18990	18990	18990	0
212	20231130	153400	1803842010	18990	18990	18990	18990	7429
213	20231130	153300	1803842010	18990	18990	18990	18990	0
214	20231130	153200	1803842010	18990	18990	18990	18990	0
215	20231130	153100	1803842010	18990	18990	18990	18990	0
216	20231130	153000	1803842010	18990	18990	18990	18990	7429
217	20231130	152900	1662765300	18950	18950	18950	18950	0
218	20231130	152800	1662765300	18950	18950	18950	18950	0
219	20231130	152700	1662765300	18950	18950	18950	18950	0
220	20231130	152600	1662765300	18950	18950	18950	18950	0
221	20231130	152500	1662765300	18950	18950	18950	18950	0
222	20231130	152400	1662765300	18950	18950	18950	18950	0
223	20231130	152300	1662765300	18950	18950	18950	18950	0
224	20231130	152200	1662765300	18950	18950	18950	18950	0
225	20231130	152100	1662765300	18950	18950	18950	18950	0
226	20231130	152000	1662765300	18950	18950	18950	18950	0
227	20231130	151900	1662765300	18950	18950	18950	18930	237
228	20231130	151800	1658276700	18940	18960	18960	18930	290
229	20231130	151700	1652781550	18970	18960	18970	18960	310
230	20231130	151600	1646903780	18960	18940	18960	18930	392
231	20231130	151500	1639478260	18940	18940	18940	18930	63
232	20231130	151400	1638285610	18930	18930	18940	18930	229
233	20231130	151300	1633950590	18930	18930	18940	18930	64
234	20231130	151200	1632739030	18930	18940	18940	18930	257
235	20231130	151100	1627873850	18940	18940	18940	18930	33
236	20231130	151000	1627248860	18950	18960	18960	18940	361
237	20231130	150900	1620407020	18960	18970	18970	18960	95
238	20231130	150800	1618605800	18970	18960	18970	18960	135
239	20231130	150700	1616045610	18960	18940	18960	18940	404
240	20231130	150600	1608392270	18940	18940	18940	18930	41
241	20231130	150500	1607616110	18940	18940	18960	18920	236
242	20231130	150400	1603147670	18940	18840	18940	18840	540
243	20231130	150300	1592959180	18840	18840	18840	18840	107
244	20231130	150200	1590943300	18840	18850	18850	18830	12
245	20231130	150100	1590717220	18850	18870	18870	18850	191
246	20231130	150000	1587114960	18870	18810	18870	18810	965
247	20231130	145900	1568949720	18810	18810	18820	18810	58
248	20231130	145800	1567858700	18810	18800	18810	18800	318
249	20231130	145700	1561877260	18810	18800	18810	18800	278
250	20231130	145600	1556648690	18810	18790	18810	18780	1424
251	20231130	145500	1529884830	18790	18790	18790	18780	346
252	20231130	145400	1523383650	18790	18790	18790	18780	1924
253	20231130	145300	1487232250	18790	18790	18790	18780	697
254	20231130	145200	1474138950	18780	18800	18800	18780	1235
255	20231130	145100	1450933590	18790	18790	18800	18790	35
256	20231130	145000	1450275930	18800	18790	18800	18790	41
257	20231130	144900	1449505400	18790	18800	18800	18790	360
258	20231130	144800	1442740990	18790	18790	18800	18790	118
259	20231130	144700	1440523720	18790	18790	18800	18790	56
260	20231130	144600	1439471340	18790	18800	18800	18790	504
261	20231130	144500	1430001140	18790	18790	18800	18790	110
262	20231130	144400	1427933720	18790	18800	18800	18790	35
263	20231130	144300	1427275770	18790	18790	18800	18790	94
264	20231130	144200	1425509420	18790	18790	18800	18790	761
265	20231130	144100	1411210220	18800	18790	18800	18790	26
266	20231130	144000	1410721660	18790	18800	18800	18790	299
267	20231130	143900	1405101080	18790	18800	18800	18790	128
268	20231130	143800	1402695640	18800	18790	18800	18790	51
269	20231130	143700	1401737160	18790	18810	18810	18790	2658
270	20231130	143600	1351754420	18810	18810	18820	18810	77
271	20231130	143500	1350305930	18810	18820	18820	18810	40
272	20231130	143400	1349553470	18810	18810	18810	18810	75
273	20231130	143300	1348142720	18820	18820	18820	18810	869
274	20231130	143200	1331788720	18820	18830	18830	18820	267
275	20231130	143100	1326761260	18820	18830	18830	18820	162
276	20231130	143000	1323711280	18820	18830	18830	18820	394
277	20231130	142900	1316295770	18830	18830	18830	18820	54
278	20231130	142800	1315279290	18820	18820	18820	18820	47
279	20231130	142700	1314394750	18820	18820	18830	18820	1762
280	20231130	142600	1281216910	18820	18830	18830	18820	281
281	20231130	142500	1275925690	18830	18840	18840	18830	22
282	20231130	142400	1275511380	18830	18820	18830	18820	1530
283	20231130	142300	1246701770	18820	18830	18830	18820	18
284	20231130	142200	1246363000	18820	18840	18840	18820	494
285	20231130	142100	1237060980	18840	18840	18840	18830	61
286	20231130	142000	1235912220	18830	18840	18840	18830	52
287	20231130	141900	1234932690	18830	18830	18840	18830	136
288	20231130	141800	1232371270	18830	18840	18840	18830	15
289	20231130	141700	1232088780	18830	18830	18840	18830	484
290	20231130	141600	1222975050	18840	18840	18840	18830	90
291	20231130	141500	1221280120	18830	18830	18840	18830	26
292	20231130	141400	1220790530	18830	18830	18840	18830	282
293	20231130	141300	1215480420	18830	18840	18840	18830	192
294	20231130	141200	1211863290	18840	18840	18850	18840	578
295	20231130	141100	1200973730	18840	18840	18850	18840	27
296	20231130	141000	1200465030	18840	18840	18850	18840	46
297	20231130	140900	1199598020	18840	18840	18850	18840	113
298	20231130	140800	1197469010	18850	18850	18850	18840	464
299	20231130	140700	1188727160	18840	18840	18850	18840	6
300	20231130	140600	1188614110	18840	18850	18850	18840	222
301	20231130	140500	1184429790	18840	18850	18850	18840	639
302	20231130	140400	1172384650	18850	18850	18860	18850	34
303	20231130	140300	1171743710	18850	18860	18860	18850	11
304	20231130	140200	1171536310	18850	18860	18860	18850	73
305	20231130	140100	1170160160	18860	18860	18860	18850	6
306	20231130	140000	1170047010	18850	18870	18880	18850	2889
307	20231130	135900	1115556970	18870	18870	18880	18870	559
308	20231130	135800	1105008590	18870	18870	18870	18870	106
309	20231130	135700	1103008370	18880	18870	18880	18870	36
310	20231130	135600	1102329020	18870	18870	18870	18870	30
311	20231130	135500	1101762920	18880	18870	18880	18870	47
312	20231130	135400	1100875890	18880	18880	18890	18880	904
313	20231130	135300	1083808360	18880	18890	18890	18880	7
314	20231130	135200	1083676150	18890	18880	18890	18880	80
315	20231130	135100	1082165740	18880	18890	18890	18880	5
316	20231130	135000	1082071300	18880	18880	18890	18880	42
317	20231130	134900	1081277990	18890	18900	18900	18890	210
318	20231130	134800	1077311050	18900	18890	18900	18890	36
319	20231130	134700	1076630910	18890	18890	18900	18890	61
320	20231130	134600	1075478600	18890	18880	18900	18880	443
321	20231130	134500	1067111710	18880	18890	18890	18880	73
322	20231130	134400	1065733350	18890	18890	18900	18890	58
323	20231130	134300	1064637560	18890	18900	18900	18880	34
324	20231130	134200	1063995590	18880	18890	18910	18880	176
325	20231130	134100	1060670940	18880	18880	18880	18870	317
326	20231130	134000	1054685990	18880	18880	18880	18860	869
327	20231130	133900	1038286090	18880	18870	18880	18870	31
328	20231130	133800	1037701110	18880	18850	18880	18850	997
329	20231130	133700	1018895840	18860	18850	18860	18850	27
330	20231130	133600	1018386880	18850	18850	18860	18850	30
331	20231130	133500	1017821350	18850	18850	18860	18850	68
332	20231130	133400	1016539430	18860	18850	18860	18850	17
333	20231130	133300	1016218940	18860	18850	18860	18850	65
334	20231130	133200	1014993490	18860	18860	18860	18850	624
335	20231130	133100	1003225190	18850	18850	18850	18850	42
336	20231130	133000	1002433490	18850	18850	18860	18850	60
337	20231130	132900	1001301960	18850	18850	18850	18850	43
338	20231130	132800	1000491410	18850	18860	18860	18850	299
339	20231130	132700	994853370	18850	18850	18850	18850	1
340	20231130	132600	994834520	18850	18850	18860	18850	246
341	20231130	132500	990195290	18850	18840	18850	18840	493
342	20231130	132400	980902380	18840	18840	18840	18840	31
343	20231130	132300	980318340	18840	18850	18850	18840	31
344	20231130	132200	979734280	18850	18860	18860	18840	902
345	20231130	132100	962730430	18860	18860	18870	18860	40
346	20231130	132000	961975940	18870	18870	18870	18850	2978
347	20231130	131900	905820980	18860	18870	18880	18860	1119
348	20231130	131800	884705910	18870	18870	18870	18870	67
349	20231130	131700	883441620	18880	18900	18900	18880	2256
350	20231130	131600	840844200	18900	18900	18900	18900	126
351	20231130	131500	838462800	18900	18910	18910	18900	94
352	20231130	131400	836685630	18900	18900	18910	18900	89
353	20231130	131300	835003440	18900	18900	18900	18900	12
354	20231130	131200	834776640	18900	18880	18900	18880	958
355	20231130	131100	816680330	18880	18890	18890	18880	698
356	20231130	131000	803495170	18890	18890	18900	18890	1105
357	20231130	130900	782621500	18890	18890	18890	18890	605
358	20231130	130800	771193050	18890	18910	18910	18890	410
359	20231130	130700	763444260	18900	18900	18900	18900	33
360	20231130	130600	762820560	18900	18900	18900	18900	4
361	20231130	130500	762744960	18900	18910	18920	18900	308
362	20231130	130400	756922970	18910	18910	18910	18910	36
363	20231130	130300	756242210	18900	18930	18930	18900	326
364	20231130	130200	750076320	18930	18930	18930	18930	72
365	20231130	130100	748713360	18940	18930	18940	18930	25
366	20231130	130000	748239890	18940	18930	18940	18930	59
367	20231130	125900	747122670	18930	18930	18940	18930	25
368	20231130	125800	746649400	18930	18940	18940	18930	31
369	20231130	125700	746062550	18930	18940	18940	18930	332
370	20231130	125600	739774800	18940	18920	18940	18920	72
371	20231130	125500	738411220	18950	18920	18950	18920	737
372	20231130	125400	724453800	18920	18910	18920	18910	753
373	20231130	125300	710213830	18910	18900	18910	18900	58
374	20231130	125200	709117110	18900	18900	18910	18900	220
375	20231130	125100	704959090	18900	18900	18910	18900	3
376	20231130	125000	704902380	18910	18910	18910	18900	83
377	20231130	124900	703333340	18910	18910	18910	18900	602
378	20231130	124800	691949540	18900	18900	18900	18900	84
379	20231130	124700	690361940	18900	18900	18910	18900	20
380	20231130	124600	689983850	18910	18910	18920	18910	259
381	20231130	124500	685086150	18920	18910	18920	18910	64
382	20231130	124400	683875900	18910	18910	18920	18910	10
383	20231130	124300	683686780	18910	18910	18910	18910	195
384	20231130	124200	679999330	18910	18920	18920	18910	11
385	20231130	124100	679791270	18910	18910	18920	18910	93
386	20231130	124000	678032110	18910	18920	18920	18910	61
387	20231130	123900	676878050	18910	18910	18920	18910	29
388	20231130	123800	676329390	18920	18920	18920	18910	75
389	20231130	123700	674911020	18910	18920	18920	18910	3
390	20231130	123600	674854280	18920	18910	18920	18910	43
391	20231130	123500	674041140	18910	18900	18920	18900	654
392	20231130	123400	661674430	18900	18910	18910	18900	24
393	20231130	123300	661220610	18900	18900	18910	18900	1181
394	20231130	123200	638888430	18900	18900	18910	18900	13
395	20231130	123100	638642700	18900	18900	18910	18900	89
396	20231130	123000	636960480	18900	18910	18910	18900	39
397	20231130	122900	636223020	18900	18910	18910	18900	264
398	20231130	122800	631233370	18910	18900	18910	18900	124
399	20231130	122700	628889760	18910	18910	18910	18900	93
400	20231130	122600	627131400	18910	18900	18910	18900	52
401	20231130	122500	626148480	18900	18910	18910	18900	264
402	20231130	122400	621158650	18910	18910	18910	18910	310
403	20231130	122300	615296550	18910	18920	18920	18910	31
404	20231130	122200	614710300	18920	18910	18920	18910	180
405	20231130	122100	611304730	18910	18920	18920	18910	372
406	20231130	122000	604267180	18920	18920	18920	18910	66
407	20231130	121900	603018530	18920	18920	18930	18920	47
408	20231130	121800	602129260	18930	18930	18930	18920	246
409	20231130	121700	597473930	18940	18940	18940	18930	271
410	20231130	121600	592341230	18950	18950	18950	18940	265
411	20231130	121500	587320560	18960	18970	18970	18960	269
412	20231130	121400	582218940	18970	18980	18980	18970	200
413	20231130	121300	578423290	18980	18990	18990	18980	63
414	20231130	121200	577226930	18990	18990	19000	18990	118
415	20231130	121100	574986090	18990	18990	18990	18990	55
416	20231130	121000	573941640	19000	19000	19000	18990	39
417	20231130	120900	573200680	19000	19020	19020	19000	2512
418	20231130	120800	525458760	19010	19010	19020	19010	61
419	20231130	120700	524299140	19010	19010	19020	19010	33
420	20231130	120600	523671790	19010	19010	19020	19010	19
421	20231130	120500	523310500	19020	19010	19020	19010	67
422	20231130	120400	522036810	19010	19010	19020	19010	110
423	20231130	120300	519945500	19020	19010	19020	19010	46
424	20231130	120200	519070930	19010	19010	19020	19010	435
425	20231130	120100	510801530	19010	19010	19010	19010	60
426	20231130	120000	509660930	19010	19010	19020	19010	91
427	20231130	115900	507930550	19010	19010	19020	19010	40
428	20231130	115800	507170050	19010	19010	19010	19010	52
429	20231130	115700	506181530	19010	19010	19020	19010	107
430	20231130	115600	504147440	19010	19010	19010	19010	9
431	20231130	115500	503976350	19010	19010	19010	19010	41
432	20231130	115400	503196940	19010	19020	19020	19010	33
433	20231130	115300	502569290	19020	19010	19040	19010	1551
434	20231130	115200	473062450	19010	19010	19020	19010	275
435	20231130	115100	467832700	19010	19010	19010	19010	805
436	20231130	115000	452529650	19010	19010	19010	19010	39
437	20231130	114900	451788260	19010	19010	19010	19010	9
438	20231130	114800	451617170	19020	19020	19020	19010	104
439	20231130	114700	449639170	19020	19020	19020	19020	356
440	20231130	114600	442868050	19020	19020	19020	19020	1285
441	20231130	114500	418427350	19030	19020	19030	19020	80
442	20231130	114400	416905610	19020	19020	19020	19020	36
443	20231130	114300	416220890	19020	19020	19030	19020	51
444	20231130	114200	415250840	19020	19020	19020	19020	26
445	20231130	114100	414756320	19020	19030	19030	19020	29
446	20231130	114000	414204460	19030	19030	19030	19030	121
447	20231130	113900	411901830	19030	19030	19030	19030	490
448	20231130	113800	402577130	19030	19030	19030	19030	89
449	20231130	113700	400883460	19030	19030	19030	19030	32
450	20231130	113600	400274500	19030	19030	19030	19030	43
451	20231130	113500	399456210	19030	19030	19030	19030	181
452	20231130	113400	396011780	19030	19030	19030	19030	63
453	20231130	113300	394812890	19030	19030	19030	19030	48
454	20231130	113200	393899450	19040	19030	19040	19030	42
455	20231130	113100	393099890	19040	19030	19040	19030	78
456	20231130	113000	391615540	19030	19030	19030	19030	29
457	20231130	112900	391063670	19030	19040	19040	19030	28
458	20231130	112800	390530820	19030	19030	19030	19030	39
459	20231130	112700	389788650	19030	19040	19040	19030	51
460	20231130	112600	388818060	19030	19030	19040	19030	47
461	20231130	112500	387923520	19040	19030	19040	19030	34
462	20231130	112400	387276400	19030	19030	19030	19030	78
463	20231130	112300	385792060	19030	19030	19030	19030	8
464	20231130	112200	385639820	19030	19040	19040	19030	252
465	20231130	112100	380841760	19030	19030	19030	19030	73
466	20231130	112000	379452570	19030	19030	19030	19030	10
467	20231130	111900	379262270	19030	19030	19040	19030	45
468	20231130	111800	378405770	19040	19030	19040	19030	59
469	20231130	111700	377282580	19030	19030	19040	19030	31
470	20231130	111600	376692630	19030	19040	19040	19030	67
471	20231130	111500	375417320	19040	19040	19040	19040	5
472	20231130	111400	375322120	19050	19030	19050	19030	97
473	20231130	111300	373475460	19030	19020	19040	19020	1660
474	20231130	111200	341884190	19020	19030	19040	19020	1197
475	20231130	111100	319105710	19030	19030	19040	19030	93
476	20231130	111000	317335860	19040	19030	19040	19030	2
477	20231130	110900	317297790	19030	19030	19040	19030	184
478	20231130	110800	313794930	19040	19030	19040	19030	482
479	20231130	110700	304617670	19030	19040	19040	19030	184
480	20231130	110600	301115930	19040	19040	19040	19040	858
481	20231130	110500	284779610	19040	19060	19060	19040	79
482	20231130	110400	283274650	19050	19050	19060	19050	80
483	20231130	110300	281750610	19050	19050	19050	19050	1
484	20231130	110200	281731560	19050	19050	19050	19050	215
485	20231130	110100	277635810	19050	19050	19060	19050	49
486	20231130	110000	276702350	19060	19060	19060	19060	119
487	20231130	105900	274434210	19060	19060	19070	19060	28
488	20231130	105800	273900430	19060	19060	19060	19060	5
489	20231130	105700	273805130	19060	19080	19080	19050	266
490	20231130	105600	268732290	19080	19090	19090	19080	153
491	20231130	105500	265811530	19090	19100	19100	19090	268
492	20231130	105400	260693030	19100	19100	19100	19100	53
493	20231130	105300	259680730	19110	19110	19120	19110	1711
494	20231130	105200	226983320	19120	19110	19120	19110	10
495	20231130	105100	226792190	19110	19110	19110	19110	22
496	20231130	105000	226371770	19110	19110	19110	19110	29
497	20231130	104900	225817580	19110	19110	19110	19110	9
498	20231130	104800	225645590	19110	19110	19110	19110	0
499	20231130	104700	225645590	19110	19110	19110	19110	33
500	20231130	104600	225014960	19110	19120	19120	19110	302
501	20231130	104500	219240730	19120	19120	19120	19120	25
502	20231130	104400	218762730	19130	19120	19130	19120	31
503	20231130	104300	218170000	19120	19120	19120	19120	17
504	20231130	104200	217844960	19130	19120	19130	19120	16
505	20231130	104100	217539020	19120	19120	19120	19120	14
506	20231130	104000	217271340	19120	19120	19120	19120	53
507	20231130	103900	216257980	19120	19120	19120	19120	3
508	20231130	103800	216200620	19120	19120	19120	19120	20
509	20231130	103700	215818220	19120	19120	19120	19120	54
510	20231130	103600	214785740	19120	19120	19120	19120	3
511	20231130	103500	214728380	19120	19120	19120	19120	0
512	20231130	103400	214728380	19120	19120	19120	19120	48
513	20231130	103300	213810620	19130	19130	19130	19130	52
514	20231130	103200	212815860	19120	19120	19120	19120	304
515	20231130	103100	207003380	19110	19110	19110	19110	1
516	20231130	103000	206984270	19110	19120	19120	19110	30
517	20231130	102900	206410940	19120	19120	19120	19120	338
518	20231130	102800	199948380	19110	19110	19110	19110	0
519	20231130	102700	199948380	19110	19100	19110	19100	1215
520	20231130	102600	176730790	19100	19100	19100	19100	16
521	20231130	102500	176425190	19110	19100	19110	19100	12
522	20231130	102400	176195980	19100	19110	19110	19100	238
523	20231130	102300	171648050	19110	19110	19110	19110	451
524	20231130	102200	163029440	19110	19120	19120	19110	395
525	20231130	102100	155477460	19120	19120	19120	19120	21
526	20231130	102000	155075940	19120	19120	19120	19120	59
527	20231130	101900	153947860	19120	19120	19120	19120	15
528	20231130	101800	153661060	19120	19120	19120	19120	20
529	20231130	101700	153278660	19120	19120	19120	19120	106
530	20231130	101600	151251940	19120	19120	19120	19120	15
531	20231130	101500	150965140	19120	19120	19120	19120	21
532	20231130	101400	150563620	19120	19130	19130	19120	1654
533	20231130	101300	118923250	19130	19130	19130	19130	53
534	20231130	101200	117909360	19130	19130	19140	19130	18
535	20231130	101100	117565000	19130	19130	19140	19130	22
536	20231130	101000	117144110	19130	19130	19130	19130	58
537	20231130	100900	116034570	19130	19130	19130	19130	16
538	20231130	100800	115728490	19130	19130	19140	19130	57
539	20231130	100700	114637660	19130	19130	19140	19130	45
540	20231130	100600	113776790	19130	19130	19130	19130	27
541	20231130	100500	113260280	19130	19130	19130	19130	13
542	20231130	100400	113011590	19130	19130	19140	19130	67
543	20231130	100300	111729380	19130	19140	19140	19130	398
544	20231130	100200	104112320	19140	19130	19140	19130	19
545	20231130	100100	103748800	19130	19130	19150	19130	13
546	20231130	100000	103500090	19140	19150	19150	19140	384
547	20231130	095900	96147560	19150	19150	19160	19150	203
548	20231130	095800	92260060	19150	19150	19150	19150	92
549	20231130	095700	90498260	19150	19150	19150	19150	52
550	20231130	095600	89502460	19150	19150	19150	19150	8
551	20231130	095500	89349260	19150	19160	19170	19150	125
552	20231130	095400	86954050	19160	19160	19170	19160	236
553	20231130	095300	82432280	19160	19160	19170	19160	67
554	20231130	095200	81148550	19160	19160	19160	19160	13
555	20231130	095100	80899470	19160	19160	19170	19160	67
556	20231130	095000	79615250	19160	19160	19170	19160	266
557	20231130	094900	74518480	19160	19160	19160	19160	23
558	20231130	094800	74077800	19160	19160	19160	19160	12
559	20231130	094700	73847880	19160	19160	19160	19160	4
560	20231130	094600	73771240	19160	19160	19180	19160	301
561	20231130	094500	68004060	19160	19160	19160	19160	7
562	20231130	094400	67869940	19160	19170	19170	19160	13
563	20231130	094300	67620800	19160	19160	19160	19160	41
564	20231130	094200	66835240	19160	19160	19160	19160	51
565	20231130	094100	65858080	19160	19160	19160	19160	8
566	20231130	094000	65704800	19160	19170	19170	19160	163
567	20231130	093900	62580220	19160	19160	19160	19160	7
568	20231130	093800	62446100	19180	19180	19190	19180	56
569	20231130	093700	61371950	19160	19170	19170	19160	32
570	20231130	093600	60758600	19170	19180	19180	19160	77
571	20231130	093500	59282510	19170	19170	19170	19160	56
572	20231130	093400	58209220	19160	19160	19170	19160	56
573	20231130	093300	57135980	19160	19160	19160	19160	48
574	20231130	093200	56216300	19160	19160	19170	19160	35
575	20231130	093100	55545480	19160	19160	19160	19160	13
576	20231130	093000	55296400	19160	19160	19160	19160	43
577	20231130	092900	54472520	19160	19160	19160	19160	20
578	20231130	092800	54089320	19160	19170	19170	19160	33
579	20231130	092700	53456990	19160	19160	19160	19160	31
580	20231130	092600	52863030	19170	19170	19230	19170	103
581	20231130	092500	50884260	19160	19160	19160	19160	54
582	20231130	092400	49849620	19160	19150	19160	19150	166
583	20231130	092300	46669090	19150	19150	19150	19150	5
584	20231130	092200	46573340	19150	19150	19150	19150	5
585	20231130	092100	46477590	19150	19150	19160	19150	8
586	20231130	092000	46324380	19150	19150	19150	19150	3
587	20231130	091900	46266930	19160	19160	19160	19160	1
588	20231130	091800	46247770	19160	19160	19160	19160	5
589	20231130	091700	46151970	19170	19170	19170	19170	0
590	20231130	091600	46151970	19170	19130	19170	19130	53
591	20231130	091500	45136590	19150	19150	19150	19150	0
592	20231130	091400	45136590	19150	19140	19150	19140	25
593	20231130	091300	44657980	19130	19160	19160	19130	132
594	20231130	091200	42130050	19160	19130	19160	19130	175
595	20231130	091100	38782270	19120	19120	19120	19120	6
596	20231130	091000	38667550	19120	19120	19120	19120	44
597	20231130	090900	37826270	19130	19120	19150	19120	331
598	20231130	090800	31497470	19130	19110	19130	19110	157
599	20231130	090700	28495680	19120	19110	19120	19110	22
600	20231130	090600	28075140	19120	19110	19120	19110	158
601	20231130	090500	25054230	19120	19170	19170	19120	895
602	20231130	090400	7914450	19200	19200	19200	19200	16
603	20231130	090300	7607250	19200	19210	19210	19200	84
604	20231130	090200	5994440	19220	19240	19240	19220	134
605	20231130	090100	3417130	19250	19250	19250	19250	17
606	20231130	090000	3089880	19260	19150	19260	19150	161