KissMeData/018250/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	190200	648448220	19110	19110	19110	19110	1380
3	20231128	190100	648448220	19110	19110	19110	19110	0
4	20231128	190000	648448220	19110	19110	19110	19110	0
5	20231128	185900	648448220	19110	19110	19110	19110	0
6	20231128	185800	648448220	19110	19110	19110	19110	0
7	20231128	185700	648448220	19110	19110	19110	19110	0
8	20231128	185600	648448220	19110	19110	19110	19110	0
9	20231128	185500	648448220	19110	19110	19110	19110	0
10	20231128	185400	648448220	19110	19110	19110	19110	0
11	20231128	185300	648448220	19110	19110	19110	19110	0
12	20231128	185200	648448220	19110	19110	19110	19110	0
13	20231128	185100	648448220	19110	19110	19110	19110	0
14	20231128	185000	648448220	19110	19110	19110	19110	0
15	20231128	184900	648448220	19110	19110	19110	19110	0
16	20231128	184800	648448220	19110	19110	19110	19110	0
17	20231128	184700	648448220	19110	19110	19110	19110	0
18	20231128	184600	648448220	19110	19110	19110	19110	0
19	20231128	184500	648448220	19110	19110	19110	19110	0
20	20231128	184400	648448220	19110	19110	19110	19110	0
21	20231128	184300	648448220	19110	19110	19110	19110	0
22	20231128	184200	648448220	19110	19110	19110	19110	0
23	20231128	184100	648448220	19110	19110	19110	19110	0
24	20231128	184000	648448220	19110	19110	19110	19110	0
25	20231128	183900	648448220	19110	19110	19110	19110	0
26	20231128	183800	648448220	19110	19110	19110	19110	0
27	20231128	183700	648448220	19110	19110	19110	19110	0
28	20231128	183600	648448220	19110	19110	19110	19110	0
29	20231128	183500	648448220	19110	19110	19110	19110	0
30	20231128	183400	648448220	19110	19110	19110	19110	0
31	20231128	183300	648448220	19110	19110	19110	19110	0
32	20231128	183200	648448220	19110	19110	19110	19110	1380
33	20231128	183100	648448220	19110	19110	19110	19110	0
34	20231128	183000	648448220	19110	19110	19110	19110	0
35	20231128	182900	648448220	19110	19110	19110	19110	0
36	20231128	182800	648448220	19110	19110	19110	19110	0
37	20231128	182700	648448220	19110	19110	19110	19110	0
38	20231128	182600	648448220	19110	19110	19110	19110	0
39	20231128	182500	648448220	19110	19110	19110	19110	0
40	20231128	182400	648448220	19110	19110	19110	19110	0
41	20231128	182300	648448220	19110	19110	19110	19110	0
42	20231128	182200	648448220	19110	19110	19110	19110	0
43	20231128	182100	648448220	19110	19110	19110	19110	0
44	20231128	182000	648448220	19110	19110	19110	19110	0
45	20231128	181900	648448220	19110	19110	19110	19110	0
46	20231128	181800	648448220	19110	19110	19110	19110	0
47	20231128	181700	648448220	19110	19110	19110	19110	0
48	20231128	181600	648448220	19110	19110	19110	19110	0
49	20231128	181500	648448220	19110	19110	19110	19110	0
50	20231128	181400	648448220	19110	19110	19110	19110	0
51	20231128	181300	648448220	19110	19110	19110	19110	0
52	20231128	181200	648448220	19110	19110	19110	19110	0
53	20231128	181100	648448220	19110	19110	19110	19110	0
54	20231128	181000	648448220	19110	19110	19110	19110	0
55	20231128	180900	648448220	19110	19110	19110	19110	0
56	20231128	180800	648448220	19110	19110	19110	19110	0
57	20231128	180700	648448220	19110	19110	19110	19110	0
58	20231128	180600	648448220	19110	19110	19110	19110	0
59	20231128	180500	648448220	19110	19110	19110	19110	0
60	20231128	180400	648448220	19110	19110	19110	19110	0
61	20231128	180300	648448220	19110	19110	19110	19110	0
62	20231128	180200	648448220	19110	19110	19110	19110	1380
63	20231128	180100	648448220	19110	19110	19110	19110	0
64	20231128	180000	648448220	19110	19110	19110	19110	0
65	20231128	175900	648448220	19110	19110	19110	19110	0
66	20231128	175800	648448220	19110	19110	19110	19110	0
67	20231128	175700	648448220	19110	19110	19110	19110	0
68	20231128	175600	648448220	19110	19110	19110	19110	0
69	20231128	175500	648448220	19110	19110	19110	19110	0
70	20231128	175400	648448220	19110	19110	19110	19110	0
71	20231128	175300	648448220	19110	19110	19110	19110	0
72	20231128	175200	648448220	19110	19110	19110	19110	0
73	20231128	175100	648448220	19110	19110	19110	19110	0
74	20231128	175000	648448220	19110	19110	19110	19110	0
75	20231128	174900	648448220	19110	19110	19110	19110	0
76	20231128	174800	648448220	19110	19110	19110	19110	0
77	20231128	174700	648448220	19110	19110	19110	19110	0
78	20231128	174600	648448220	19110	19110	19110	19110	0
79	20231128	174500	648448220	19110	19110	19110	19110	0
80	20231128	174400	648448220	19110	19110	19110	19110	0
81	20231128	174300	648448220	19110	19110	19110	19110	0
82	20231128	174200	648448220	19110	19110	19110	19110	0
83	20231128	174100	648448220	19110	19110	19110	19110	0
84	20231128	174000	648448220	19110	19110	19110	19110	0
85	20231128	173900	648448220	19110	19110	19110	19110	0
86	20231128	173800	648448220	19110	19110	19110	19110	0
87	20231128	173700	648448220	19110	19110	19110	19110	0
88	20231128	173600	648448220	19110	19110	19110	19110	0
89	20231128	173500	648448220	19110	19110	19110	19110	0
90	20231128	173400	648448220	19110	19110	19110	19110	0
91	20231128	173300	648448220	19110	19110	19110	19110	0
92	20231128	173200	648448220	19110	19110	19110	19110	1380
93	20231128	173100	648448220	19110	19110	19110	19110	0
94	20231128	173000	648448220	19110	19110	19110	19110	0
95	20231128	172900	648448220	19110	19110	19110	19110	0
96	20231128	172800	648448220	19110	19110	19110	19110	0
97	20231128	172700	648448220	19110	19110	19110	19110	0
98	20231128	172600	648448220	19110	19110	19110	19110	0
99	20231128	172500	648448220	19110	19110	19110	19110	0
100	20231128	172400	648448220	19110	19110	19110	19110	0
101	20231128	172300	648448220	19110	19110	19110	19110	0
102	20231128	172200	648448220	19110	19110	19110	19110	0
103	20231128	172100	648448220	19110	19110	19110	19110	0
104	20231128	172000	648448220	19110	19110	19110	19110	0
105	20231128	171900	648448220	19110	19110	19110	19110	0
106	20231128	171800	648448220	19110	19110	19110	19110	0
107	20231128	171700	648448220	19110	19110	19110	19110	0
108	20231128	171600	648448220	19110	19110	19110	19110	0
109	20231128	171500	648448220	19110	19110	19110	19110	0
110	20231128	171400	648448220	19110	19110	19110	19110	0
111	20231128	171300	648448220	19110	19110	19110	19110	0
112	20231128	171200	648448220	19110	19110	19110	19110	0
113	20231128	171100	648448220	19110	19110	19110	19110	0
114	20231128	171000	648448220	19110	19110	19110	19110	0
115	20231128	170900	648448220	19110	19110	19110	19110	0
116	20231128	170800	648448220	19110	19110	19110	19110	0
117	20231128	170700	648448220	19110	19110	19110	19110	0
118	20231128	170600	648448220	19110	19110	19110	19110	0
119	20231128	170500	648448220	19110	19110	19110	19110	0
120	20231128	170400	648448220	19110	19110	19110	19110	0
121	20231128	170300	648448220	19110	19110	19110	19110	0
122	20231128	170200	648448220	19110	19110	19110	19110	1380
123	20231128	170100	648448220	19110	19110	19110	19110	0
124	20231128	170000	648448220	19110	19110	19110	19110	0
125	20231128	165900	648448220	19110	19110	19110	19110	0
126	20231128	165800	648448220	19110	19110	19110	19110	0
127	20231128	165700	648448220	19110	19110	19110	19110	0
128	20231128	165600	648448220	19110	19110	19110	19110	0
129	20231128	165500	648448220	19110	19110	19110	19110	0
130	20231128	165400	648448220	19110	19110	19110	19110	0
131	20231128	165300	648448220	19110	19110	19110	19110	0
132	20231128	165200	648448220	19110	19110	19110	19110	0
133	20231128	165100	648448220	19110	19110	19110	19110	0
134	20231128	165000	648448220	19110	19110	19110	19110	0
135	20231128	164900	648448220	19110	19110	19110	19110	0
136	20231128	164800	648448220	19110	19110	19110	19110	0
137	20231128	164700	648448220	19110	19110	19110	19110	0
138	20231128	164600	648448220	19110	19110	19110	19110	0
139	20231128	164500	648448220	19110	19110	19110	19110	0
140	20231128	164400	648448220	19110	19110	19110	19110	0
141	20231128	164300	648448220	19110	19110	19110	19110	0
142	20231128	164200	648448220	19110	19110	19110	19110	0
143	20231128	164100	648448220	19110	19110	19110	19110	0
144	20231128	164000	648448220	19110	19110	19110	19110	0
145	20231128	163900	648448220	19110	19110	19110	19110	0
146	20231128	163800	648448220	19110	19110	19110	19110	0
147	20231128	163700	648448220	19110	19110	19110	19110	0
148	20231128	163600	648448220	19110	19110	19110	19110	0
149	20231128	163500	648448220	19110	19110	19110	19110	0
150	20231128	163400	648448220	19110	19110	19110	19110	0
151	20231128	163300	648448220	19110	19110	19110	19110	0
152	20231128	163200	648448220	19110	19110	19110	19110	1380
153	20231128	163100	648448220	19110	19110	19110	19110	0
154	20231128	163000	648448220	19110	19110	19110	19110	0
155	20231128	162900	648448220	19110	19110	19110	19110	0
156	20231128	162800	648448220	19110	19110	19110	19110	0
157	20231128	162700	648448220	19110	19110	19110	19110	0
158	20231128	162600	648448220	19110	19110	19110	19110	0
159	20231128	162500	648448220	19110	19110	19110	19110	0
160	20231128	162400	648448220	19110	19110	19110	19110	0
161	20231128	162300	648448220	19110	19110	19110	19110	0
162	20231128	162200	648448220	19110	19110	19110	19110	0
163	20231128	162100	648448220	19110	19110	19110	19110	0
164	20231128	162000	648448220	19110	19110	19110	19110	0
165	20231128	161900	648448220	19110	19110	19110	19110	0
166	20231128	161800	648448220	19110	19110	19110	19110	0
167	20231128	161700	648448220	19110	19110	19110	19110	0
168	20231128	161600	648448220	19110	19110	19110	19110	0
169	20231128	161500	648448220	19110	19110	19110	19110	0
170	20231128	161400	648448220	19110	19110	19110	19110	0
171	20231128	161300	648448220	19110	19110	19110	19110	0
172	20231128	161200	648448220	19110	19110	19110	19110	0
173	20231128	161100	648448220	19110	19110	19110	19110	0
174	20231128	161000	648448220	19110	19110	19110	19110	0
175	20231128	160900	648448220	19110	19110	19110	19110	0
176	20231128	160800	648448220	19110	19110	19110	19110	0
177	20231128	160700	648448220	19110	19110	19110	19110	0
178	20231128	160600	648448220	19110	19110	19110	19110	0
179	20231128	160500	648448220	19110	19110	19110	19110	0
180	20231128	160400	648448220	19110	19110	19110	19110	0
181	20231128	160300	648448220	19110	19110	19110	19110	0
182	20231128	160200	648448220	19110	19110	19110	19110	1380
183	20231128	160100	648448220	19110	19110	19110	19110	0
184	20231128	160000	648448220	19110	19110	19110	19110	0
185	20231128	155900	648448220	19110	19110	19110	19110	0
186	20231128	155800	648448220	19110	19110	19110	19110	0
187	20231128	155700	648448220	19110	19110	19110	19110	0
188	20231128	155600	648448220	19110	19110	19110	19110	0
189	20231128	155500	648448220	19110	19110	19110	19110	0
190	20231128	155400	648448220	19110	19110	19110	19110	0
191	20231128	155300	648448220	19110	19110	19110	19110	0
192	20231128	155200	648448220	19110	19110	19110	19110	0
193	20231128	155100	648448220	19110	19110	19110	19110	0
194	20231128	155000	648448220	19110	19110	19110	19110	0
195	20231128	154900	648448220	19110	19110	19110	19110	0
196	20231128	154800	648448220	19110	19110	19110	19110	0
197	20231128	154700	648448220	19110	19110	19110	19110	0
198	20231128	154600	648448220	19110	19110	19110	19110	0
199	20231128	154500	648448220	19110	19110	19110	19110	0
200	20231128	154400	648448220	19110	19110	19110	19110	0
201	20231128	154300	648448220	19110	19110	19110	19110	0
202	20231128	154200	648448220	19110	19110	19110	19110	0
203	20231128	154100	648448220	19110	19110	19110	19110	0
204	20231128	154000	648448220	19110	19110	19110	19110	0
205	20231128	153900	648448220	19110	19110	19110	19110	0
206	20231128	153800	648448220	19110	19110	19110	19110	0
207	20231128	153700	648448220	19110	19110	19110	19110	0
208	20231128	153600	648448220	19110	19110	19110	19110	0
209	20231128	153500	648448220	19110	19110	19110	19110	0
210	20231128	153400	648448220	19110	19110	19110	19110	0
211	20231128	153300	648448220	19110	19110	19110	19110	0
212	20231128	153200	648448220	19110	19110	19110	19110	1380
213	20231128	153100	648448220	19110	19110	19110	19110	0
214	20231128	153000	648448220	19110	19110	19110	19110	1380
215	20231128	152900	622076420	19110	19110	19110	19110	0
216	20231128	152800	622076420	19110	19110	19110	19110	0
217	20231128	152700	622076420	19110	19110	19110	19110	0
218	20231128	152600	622076420	19110	19110	19110	19110	0
219	20231128	152500	622076420	19110	19110	19110	19110	0
220	20231128	152400	622076420	19110	19110	19110	19110	0
221	20231128	152300	622076420	19110	19110	19110	19110	0
222	20231128	152200	622076420	19110	19110	19110	19110	0
223	20231128	152100	622076420	19110	19110	19110	19110	0
224	20231128	152000	622076420	19110	19110	19110	19110	0
225	20231128	151900	622076420	19110	19120	19120	19110	101
226	20231128	151800	620145470	19130	19120	19130	19120	7
227	20231128	151700	620011620	19120	19130	19130	19120	125
228	20231128	151600	617621610	19120	19120	19130	19120	38
229	20231128	151500	616894740	19120	19120	19130	19120	16
230	20231128	151400	616588810	19120	19130	19130	19120	174
231	20231128	151300	613261660	19130	19130	19130	19120	18
232	20231128	151200	612917340	19130	19130	19130	19130	16
233	20231128	151100	612611260	19130	19130	19130	19130	0
234	20231128	151000	612611260	19130	19120	19130	19120	18
235	20231128	150900	612266930	19130	19130	19130	19130	9
236	20231128	150800	612094760	19130	19120	19130	19120	90
237	20231128	150700	610373560	19130	19120	19130	19120	481
238	20231128	150600	601176680	19120	19120	19120	19120	15
239	20231128	150500	600889880	19120	19110	19120	19110	94
240	20231128	150400	599093170	19110	19110	19110	19110	100
241	20231128	150300	597182170	19120	19110	19120	19110	186
242	20231128	150200	593627360	19100	19100	19100	19100	0
243	20231128	150100	593627360	19100	19100	19100	19100	62
244	20231128	150000	592443160	19100	19080	19100	19080	49
245	20231128	145900	591507850	19080	19090	19090	19080	56
246	20231128	145800	590439030	19090	19090	19100	19090	47
247	20231128	145700	589541640	19090	19080	19090	19080	99
248	20231128	145600	587651740	19100	19080	19100	19080	142
249	20231128	145500	584941040	19080	19080	19080	19080	32
250	20231128	145400	584330480	19080	19080	19090	19080	93
251	20231128	145300	582555880	19090	19090	19090	19080	32
252	20231128	145200	581945010	19080	19090	19090	19080	122
253	20231128	145100	579616310	19090	19090	19090	19080	38
254	20231128	145000	578890930	19080	19090	19090	19080	111
255	20231128	144900	576772500	19080	19080	19090	19080	17
256	20231128	144800	576447990	19080	19090	19090	19080	66
257	20231128	144700	575188490	19090	19080	19090	19080	30
258	20231128	144600	574615940	19080	19080	19090	19080	79
259	20231128	144500	573108210	19090	19090	19090	19090	28
260	20231128	144400	572573690	19090	19100	19100	19090	46
261	20231128	144300	571695350	19100	19080	19100	19080	126
262	20231128	144200	569289650	19080	19080	19090	19080	122
263	20231128	144100	566961400	19080	19090	19090	19080	51
264	20231128	144000	565987960	19090	19100	19100	19090	69
265	20231128	143900	564670480	19090	19090	19100	19090	34
266	20231128	143800	564021220	19090	19090	19100	19090	107
267	20231128	143700	561978150	19090	19090	19090	19080	129
268	20231128	143600	559515730	19080	19090	19090	19080	71
269	20231128	143500	558160900	19080	19080	19080	19080	203
270	20231128	143400	554287660	19090	19080	19090	19080	75
271	20231128	143300	552856360	19090	19080	19090	19080	89
272	20231128	143200	551158060	19080	19080	19080	19080	18
273	20231128	143100	550814620	19090	19090	19090	19080	25
274	20231128	143000	550337390	19100	19080	19100	19080	163
275	20231128	142900	547225790	19080	19080	19090	19080	62
276	20231128	142800	546042660	19080	19080	19080	19080	49
277	20231128	142700	545107740	19080	19080	19080	19080	82
278	20231128	142600	543543180	19090	19080	19090	19080	32
279	20231128	142500	542932460	19080	19080	19090	19080	186
280	20231128	142400	539383360	19080	19080	19090	19080	97
281	20231128	142300	537532360	19090	19080	19090	19080	47
282	20231128	142200	536635590	19080	19080	19090	19080	29
283	20231128	142100	536082120	19080	19090	19090	19080	98
284	20231128	142000	534212030	19090	19090	19090	19090	19
285	20231128	141900	533849320	19100	19090	19100	19090	100
286	20231128	141800	531940310	19090	19090	19100	19090	142
287	20231128	141700	529229520	19090	19090	19100	19090	267
288	20231128	141600	524132330	19090	19090	19090	19090	53
289	20231128	141500	523120560	19090	19080	19090	19080	174
290	20231128	141400	519799260	19080	19080	19080	19080	16
291	20231128	141300	519493980	19080	19090	19090	19080	103
292	20231128	141200	517528570	19080	19090	19090	19080	3
293	20231128	141100	517471320	19090	19110	19110	19090	74
294	20231128	141000	516058320	19110	19090	19110	19090	115
295	20231128	140900	513862380	19090	19100	19100	19090	33
296	20231128	140800	513232090	19100	19090	19100	19090	88
297	20231128	140700	511552010	19090	19080	19090	19080	70
298	20231128	140600	510215720	19090	19080	19090	19080	57
299	20231128	140500	509127890	19090	19080	19090	19080	37
300	20231128	140400	508421850	19080	19080	19090	19080	148
301	20231128	140300	505597860	19080	19080	19080	19080	18
302	20231128	140200	505254420	19080	19090	19090	19080	89
303	20231128	140100	503556100	19090	19090	19090	19080	67
304	20231128	140000	502277130	19080	19080	19090	19080	84
305	20231128	135900	500674400	19080	19080	19090	19080	48
306	20231128	135800	499758410	19080	19090	19090	19080	48
307	20231128	135700	498842400	19080	19090	19110	19080	104
308	20231128	135600	496856370	19110	19090	19110	19080	99
309	20231128	135500	494966700	19090	19090	19100	19090	27
310	20231128	135400	494451110	19090	19090	19090	19090	67
311	20231128	135300	493172080	19090	19080	19090	19080	80
312	20231128	135200	491645140	19090	19080	19090	19080	61
313	20231128	135100	490480880	19080	19090	19090	19080	23
314	20231128	135000	490041840	19090	19100	19100	19090	100
315	20231128	134900	488132030	19090	19090	19090	19090	98
316	20231128	134800	486261210	19090	19100	19100	19090	46
317	20231128	134700	485382790	19090	19080	19090	19080	112
318	20231128	134600	483245190	19090	19080	19090	19080	81
319	20231128	134500	481699270	19080	19080	19080	19080	43
320	20231128	134400	480878830	19090	19080	19090	19080	55
321	20231128	134300	479829370	19090	19080	19090	19080	53
322	20231128	134200	478817960	19090	19090	19090	19080	44
323	20231128	134100	477978010	19080	19080	19090	19080	144
324	20231128	134000	475229810	19090	19080	19090	19080	39
325	20231128	133900	474485410	19080	19090	19090	19080	66
326	20231128	133800	473225970	19080	19080	19090	19080	48
327	20231128	133700	472310120	19080	19080	19080	19080	42
328	20231128	133600	471508760	19090	19080	19090	19080	90
329	20231128	133500	469791270	19090	19090	19090	19090	56
330	20231128	133400	468722230	19090	19080	19090	19080	79
331	20231128	133300	467214240	19090	19090	19100	19090	72
332	20231128	133200	465839660	19090	19090	19100	19090	50
333	20231128	133100	464885000	19090	19090	19090	19090	27
334	20231128	133000	464369570	19090	19090	19100	19090	83
335	20231128	132900	462784770	19090	19090	19100	19090	55
336	20231128	132800	461734720	19100	19090	19100	19090	63
337	20231128	132700	460531780	19100	19090	19100	19090	80
338	20231128	132600	459004250	19090	19090	19090	19090	44
339	20231128	132500	458164290	19090	19090	19100	19090	53
340	20231128	132400	457152350	19100	19090	19100	19090	81
341	20231128	132300	455605840	19090	19100	19100	19090	30
342	20231128	132200	455032940	19100	19110	19110	19080	32
343	20231128	132100	454422200	19120	19120	19130	19120	123
344	20231128	132000	452070280	19120	19090	19120	19080	426
345	20231128	131900	443929180	19080	19090	19090	19080	49
346	20231128	131800	442994160	19090	19090	19090	19080	85
347	20231128	131700	441371690	19090	19090	19090	19090	340
348	20231128	131600	434881090	19090	19100	19100	19090	79
349	20231128	131500	433372810	19090	19090	19090	19090	63
350	20231128	131400	432170140	19080	19090	19090	19080	195
351	20231128	131300	428449340	19100	19090	19100	19080	105
352	20231128	131200	426444590	19080	19090	19090	19080	180
353	20231128	131100	423010030	19080	19080	19080	19080	35
354	20231128	131000	422342230	19080	19080	19080	19080	42
355	20231128	130900	421540870	19080	19080	19090	19080	42
356	20231128	130800	420739350	19080	19090	19090	19080	58
357	20231128	130700	419632660	19090	19090	19100	19090	95
358	20231128	130600	417818930	19090	19080	19090	19080	70
359	20231128	130500	416482870	19080	19090	19090	19080	71
360	20231128	130400	415127990	19080	19080	19090	19080	74
361	20231128	130300	413715570	19080	19090	19090	19080	351
362	20231128	130200	407018170	19090	19080	19090	19080	95
363	20231128	130100	405204790	19080	19080	19080	19080	52
364	20231128	130000	404212630	19080	19080	19090	19080	68
365	20231128	125900	402915030	19080	19080	19090	19080	112
366	20231128	125800	400778040	19080	19090	19100	19080	739
367	20231128	125700	386670560	19090	19090	19090	19090	27
368	20231128	125600	386155130	19090	19090	19100	19090	249
369	20231128	125500	381401570	19100	19100	19100	19100	69
370	20231128	125400	380083670	19100	19090	19100	19090	42
371	20231128	125300	379281610	19100	19090	19100	19090	158
372	20231128	125200	376264230	19090	19090	19100	19090	77
373	20231128	125100	374794050	19090	19090	19100	19090	59
374	20231128	125000	373667570	19090	19090	19090	19090	1
375	20231128	124900	373648480	19090	19100	19100	19090	103
376	20231128	124800	371682020	19100	19100	19100	19090	62
377	20231128	124700	370497840	19090	19100	19100	19090	104
378	20231128	124600	368512320	19090	19090	19090	19090	28
379	20231128	124500	367977800	19090	19090	19090	19090	71
380	20231128	124400	366622410	19090	19110	19110	19090	1151
381	20231128	124300	344637950	19110	19110	19110	19110	24
382	20231128	124200	344179310	19120	19110	19120	19110	147
383	20231128	124100	341368940	19110	19110	19120	19110	464
384	20231128	124000	332497700	19110	19120	19120	19110	73
385	20231128	123900	331102480	19110	19110	19120	19110	30
386	20231128	123800	330529160	19110	19110	19120	19110	155
387	20231128	123700	327567100	19120	19110	19120	19110	28
388	20231128	123600	327031860	19110	19110	19110	19110	69
389	20231128	123500	325713270	19120	19110	19120	19110	55
390	20231128	123400	324662040	19110	19110	19110	19110	52
391	20231128	123300	323668320	19110	19120	19120	19110	49
392	20231128	123200	322731780	19120	19120	19130	19120	55
393	20231128	123100	321680130	19120	19110	19120	19110	205
394	20231128	123000	317760690	19110	19120	19120	19110	72
395	20231128	122900	316384540	19110	19120	19120	19110	37
396	20231128	122800	315677460	19120	19110	19120	19110	90
397	20231128	122700	313957410	19110	19110	19110	19110	12
398	20231128	122600	313728090	19110	19110	19120	19110	126
399	20231128	122500	311320070	19110	19110	19110	19110	45
400	20231128	122400	310460120	19110	19110	19120	19110	61
401	20231128	122300	309294240	19110	19110	19110	19110	42
402	20231128	122200	308491620	19110	19120	19120	19110	74
403	20231128	122100	307077310	19120	19120	19120	19120	143
404	20231128	122000	304343150	19120	19110	19120	19110	122
405	20231128	121900	302010740	19120	19110	19120	19110	60
406	20231128	121800	300863970	19120	19100	19120	19100	84
407	20231128	121700	299258880	19100	19100	19110	19100	250
408	20231128	121600	294483710	19100	19100	19100	19100	118
409	20231128	121500	292229910	19100	19100	19110	19100	98
410	20231128	121400	290357540	19100	19100	19100	19100	25
411	20231128	121300	289880040	19100	19100	19100	19100	51
412	20231128	121200	288905940	19110	19100	19110	19100	56
413	20231128	121100	287836180	19100	19100	19110	19100	82
414	20231128	121000	286269970	19100	19090	19100	19090	56
415	20231128	120900	285200600	19090	19090	19090	19090	414
416	20231128	120800	277297340	19100	19090	19100	19090	30
417	20231128	120700	276724460	19090	19100	19100	19090	40
418	20231128	120600	275960740	19100	19110	19110	19100	63
419	20231128	120500	274757290	19100	19110	19110	19100	54
420	20231128	120400	273725850	19100	19100	19100	19090	140
421	20231128	120300	271052020	19090	19100	19100	19090	87
422	20231128	120200	269390980	19090	19090	19100	19090	41
423	20231128	120100	268608190	19090	19090	19100	19090	107
424	20231128	120000	266565390	19090	19090	19090	19090	55
425	20231128	115900	265515440	19100	19090	19100	19090	81
426	20231128	115800	263968490	19090	19090	19090	19090	72
427	20231128	115700	262594010	19090	19100	19100	19090	44
428	20231128	115600	261753890	19100	19090	19100	19090	51
429	20231128	115500	260780100	19110	19100	19110	19100	89
430	20231128	115400	259080120	19110	19100	19110	19100	653
431	20231128	115300	246607330	19110	19110	19120	19110	117
432	20231128	115200	244371350	19110	19100	19110	19100	75
433	20231128	115100	242938670	19100	19100	19100	19100	22
434	20231128	115000	242518470	19100	19100	19110	19100	85
435	20231128	114900	240894800	19100	19100	19100	19100	32
436	20231128	114800	240283600	19100	19130	19130	19100	58
437	20231128	114700	239175320	19120	19120	19120	19120	70
438	20231128	114600	237836920	19120	19120	19120	19120	70
439	20231128	114500	236498520	19120	19090	19120	19090	413
440	20231128	114400	228610390	19090	19090	19090	19090	79
441	20231128	114300	227102280	19090	19090	19100	19090	349
442	20231128	114200	220439710	19090	19100	19100	19090	62
443	20231128	114100	219255850	19110	19110	19120	19100	109
444	20231128	114000	217172810	19100	19090	19100	19090	99
445	20231128	113900	215282080	19090	19090	19090	19090	69
446	20231128	113800	213964870	19090	19090	19100	19090	76
447	20231128	113700	212513880	19100	19110	19110	19090	113
448	20231128	113600	210355390	19110	19090	19120	19090	203
449	20231128	113500	206476390	19100	19090	19100	19090	572
450	20231128	113400	195555910	19090	19090	19100	19090	54
451	20231128	113300	194524850	19090	19100	19100	19090	123
452	20231128	113200	192175720	19100	19110	19110	19100	46
453	20231128	113100	191296960	19100	19100	19110	19100	174
454	20231128	113000	187972510	19100	19100	19100	19090	55
455	20231128	112900	186922130	19090	19090	19100	19090	56
456	20231128	112800	185852990	19090	19090	19100	19090	101
457	20231128	112700	183924400	19090	19100	19100	19090	139
458	20231128	112600	181269800	19090	19090	19100	19090	78
459	20231128	112500	179780700	19090	19090	19090	19090	34
460	20231128	112400	179131640	19090	19100	19100	19090	28
461	20231128	112300	178597110	19090	19090	19100	19090	115
462	20231128	112200	176401460	19090	19090	19090	19090	14
463	20231128	112100	176134200	19090	19090	19090	19090	54
464	20231128	112000	175103340	19090	19090	19090	19090	156
465	20231128	111900	172125300	19090	19100	19100	19090	87
466	20231128	111800	170464240	19090	19090	19090	19090	8
467	20231128	111700	170311520	19100	19100	19100	19100	92
468	20231128	111600	168554320	19100	19100	19110	19100	74
469	20231128	111500	167140530	19100	19110	19110	19100	47
470	20231128	111400	166242620	19110	19100	19110	19100	102
471	20231128	111300	164293900	19110	19100	19110	19100	11
472	20231128	111200	164083750	19100	19100	19100	19100	97
473	20231128	111100	162231050	19100	19110	19110	19100	10
474	20231128	111000	162040010	19100	19100	19100	19100	62
475	20231128	110900	160855810	19100	19100	19110	19100	54
476	20231128	110800	159824300	19100	19100	19100	19100	63
477	20231128	110700	158621000	19110	19100	19110	19100	38
478	20231128	110600	157895120	19100	19100	19110	19100	134
479	20231128	110500	155335710	19100	19100	19100	19100	15
480	20231128	110400	155049210	19100	19100	19110	19100	62
481	20231128	110300	153864740	19100	19090	19100	19090	99
482	20231128	110200	151974070	19090	19090	19090	19090	35
483	20231128	110100	151305920	19090	19100	19100	19090	58
484	20231128	110000	150198220	19100	19100	19110	19100	63
485	20231128	105900	148994750	19100	19100	19100	19090	75
486	20231128	105800	147562530	19100	19100	19100	19100	113
487	20231128	105700	145404230	19100	19100	19100	19100	16
488	20231128	105600	145098630	19100	19100	19100	19100	61
489	20231128	105500	143933530	19100	19100	19110	19100	38
490	20231128	105400	143207720	19100	19100	19100	19100	17
491	20231128	105300	142883020	19100	19100	19100	19100	62
492	20231128	105200	141698820	19100	19100	19100	19100	18
493	20231128	105100	141355020	19100	19110	19110	19100	86
494	20231128	105000	139711600	19110	19110	19110	19110	45
495	20231128	104900	138851650	19100	19100	19100	19100	51
496	20231128	104800	137877550	19100	19110	19110	19100	42
497	20231128	104700	137074970	19110	19110	19110	19110	31
498	20231128	104600	136482560	19110	19100	19110	19100	32
499	20231128	104500	135871290	19100	19100	19100	19100	59
500	20231128	104400	134744390	19100	19100	19100	19100	95
501	20231128	104300	132929890	19100	19090	19100	19090	147
502	20231128	104200	130122630	19090	19100	19110	19090	145
503	20231128	104100	127353450	19100	19100	19100	19100	37
504	20231128	104000	126646750	19100	19100	19100	19100	46
505	20231128	103900	125768150	19100	19100	19110	19100	25
506	20231128	103800	125290520	19100	19090	19100	19090	13
507	20231128	103700	125042250	19090	19090	19100	19090	110
508	20231128	103600	122942080	19090	19090	19090	19090	6
509	20231128	103500	122827540	19100	19100	19100	19090	41
510	20231128	103400	122044770	19100	19110	19110	19100	32
511	20231128	103300	121433540	19120	19120	19130	19120	56
512	20231128	103200	120362470	19120	19100	19120	19100	60
513	20231128	103100	119215980	19100	19100	19100	19100	42
514	20231128	103000	118413780	19100	19100	19100	19100	35
515	20231128	102900	117745280	19100	19100	19100	19100	41
516	20231128	102800	116962180	19110	19110	19130	19100	396
517	20231128	102700	109397580	19120	19120	19120	19120	7
518	20231128	102600	109263740	19120	19120	19120	19110	68
519	20231128	102500	107963840	19130	19110	19130	19110	38
520	20231128	102400	107237230	19110	19120	19120	19110	35
521	20231128	102300	106568060	19120	19120	19120	19120	144
522	20231128	102200	103814780	19110	19120	19130	19110	8
523	20231128	102100	103661830	19140	19130	19140	19130	35
524	20231128	102000	102992200	19130	19120	19140	19120	87
525	20231128	101900	101327670	19140	19120	19140	19120	14
526	20231128	101800	101059780	19120	19130	19130	19120	56
527	20231128	101700	99989020	19130	19120	19130	19120	46
528	20231128	101600	99109200	19130	19140	19140	19130	62
529	20231128	101500	97922630	19140	19140	19150	19140	97
530	20231128	101400	96065940	19130	19120	19140	19120	86
531	20231128	101300	94420770	19120	19120	19130	19110	282
532	20231128	101200	89031120	19120	19120	19120	19120	28
533	20231128	101100	88495760	19120	19120	19120	19120	4
534	20231128	101000	88419280	19120	19120	19120	19120	135
535	20231128	100900	85838080	19120	19130	19130	19120	428
536	20231128	100800	77650460	19130	19130	19130	19130	5
537	20231128	100700	77554810	19140	19130	19140	19130	42
538	20231128	100600	76751200	19130	19130	19140	19130	5
539	20231128	100500	76655540	19130	19140	19140	19130	85
540	20231128	100400	75028660	19140	19140	19140	19140	26
541	20231128	100300	74531020	19150	19140	19150	19140	5
542	20231128	100200	74435310	19150	19150	19150	19140	27
543	20231128	100100	73918300	19150	19150	19160	19150	18
544	20231128	100000	73573460	19150	19150	19150	19140	55
545	20231128	095900	72520240	19140	19150	19150	19140	14
546	20231128	095800	72252180	19140	19150	19150	19140	206
547	20231128	095700	68307320	19140	19150	19150	19140	5
548	20231128	095600	68211610	19140	19130	19140	19130	84
549	20231128	095500	66603870	19140	19130	19140	19130	15
550	20231128	095400	66316810	19130	19130	19140	19130	32
551	20231128	095300	65704610	19140	19130	19140	19130	42
552	20231128	095200	64900870	19130	19130	19140	19130	6
553	20231128	095100	64786080	19140	19130	19140	19130	21
554	20231128	095000	64384330	19130	19130	19130	19120	45
555	20231128	094900	63523500	19140	19130	19140	19130	88
556	20231128	094800	61839220	19130	19130	19130	19130	85
557	20231128	094700	60213170	19130	19130	19130	19130	4
558	20231128	094600	60136650	19130	19130	19140	19130	192
559	20231128	094500	56463680	19130	19130	19130	19130	4
560	20231128	094400	56387160	19130	19130	19140	19130	21
561	20231128	094300	55985400	19130	19130	19130	19130	5
562	20231128	094200	55889750	19130	19130	19130	19130	6
563	20231128	094100	55774970	19130	19130	19150	19130	7
564	20231128	094000	55641010	19140	19130	19140	19130	68
565	20231128	093900	54339650	19130	19150	19150	19120	20
566	20231128	093800	53957040	19140	19140	19140	19130	22
567	20231128	093700	53536070	19150	19150	19150	19130	6
568	20231128	093600	53421210	19150	19130	19150	19120	32
569	20231128	093500	52808560	19130	19130	19130	19130	10
570	20231128	093400	52617260	19130	19130	19130	19130	21
571	20231128	093300	52215530	19130	19130	19130	19120	11
572	20231128	093200	52005110	19130	19120	19130	19120	11
573	20231128	093100	51794700	19120	19120	19120	19120	1
574	20231128	093000	51775580	19120	19110	19120	19110	45
575	20231128	092900	50915530	19110	19130	19130	19110	168
576	20231128	092800	47703300	19130	19130	19130	19130	6
577	20231128	092700	47588520	19130	19130	19130	19130	5
578	20231128	092600	47492870	19130	19140	19140	19130	235
579	20231128	092500	42996930	19140	19140	19140	19130	29
580	20231128	092400	42441900	19130	19140	19140	19130	31
581	20231128	092300	41848610	19140	19140	19150	19140	249
582	20231128	092200	37082670	19140	19150	19160	19140	13
583	20231128	092100	36833730	19150	19140	19150	19140	67
584	20231128	092000	35550690	19140	19150	19150	19140	74
585	20231128	091900	34134130	19140	19140	19150	19140	43
586	20231128	091800	33310730	19140	19150	19150	19140	23
587	20231128	091700	32870290	19150	19160	19160	19150	6
588	20231128	091600	32755380	19150	19150	19150	19150	65
589	20231128	091500	31510630	19150	19160	19160	19150	133
590	20231128	091400	28963520	19180	19180	19180	19160	4
591	20231128	091300	28886820	19180	19150	19180	19150	35
592	20231128	091200	28215680	19150	19160	19160	19150	116
593	20231128	091100	25994000	19160	19160	19160	19160	3
594	20231128	091000	25936520	19180	19150	19180	19140	16
595	20231128	090900	25630070	19150	19150	19150	19150	38
596	20231128	090800	24902370	19150	19140	19150	19140	13
597	20231128	090700	24653470	19140	19160	19160	19140	531
598	20231128	090600	14486110	19160	19190	19190	19160	2
599	20231128	090500	14447760	19210	19220	19220	19150	4
600	20231128	090400	14371030	19230	19260	19260	19230	11
601	20231128	090300	14159320	19260	19100	19260	19100	22
602	20231128	090200	13738960	19100	19270	19270	19100	3
603	20231128	090100	13681490	19080	19270	19270	19080	7
604	20231128	090000	13546980	19270	19080	19270	19070	690