KissMeData/018250/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190200	804047030	19230	19230	19230	19230	6304
3	20231130	190100	804047030	19230	19230	19230	19230	0
4	20231130	190000	804047030	19230	19230	19230	19230	0
5	20231130	185900	804047030	19230	19230	19230	19230	0
6	20231130	185800	804047030	19230	19230	19230	19230	0
7	20231130	185700	804047030	19230	19230	19230	19230	0
8	20231130	185600	804047030	19230	19230	19230	19230	0
9	20231130	185500	804047030	19230	19230	19230	19230	0
10	20231130	185400	804047030	19230	19230	19230	19230	0
11	20231130	185300	804047030	19230	19230	19230	19230	0
12	20231130	185200	804047030	19230	19230	19230	19230	0
13	20231130	185100	804047030	19230	19230	19230	19230	0
14	20231130	185000	804047030	19230	19230	19230	19230	0
15	20231130	184900	804047030	19230	19230	19230	19230	0
16	20231130	184800	804047030	19230	19230	19230	19230	0
17	20231130	184700	804047030	19230	19230	19230	19230	0
18	20231130	184600	804047030	19230	19230	19230	19230	0
19	20231130	184500	804047030	19230	19230	19230	19230	0
20	20231130	184400	804047030	19230	19230	19230	19230	0
21	20231130	184300	804047030	19230	19230	19230	19230	0
22	20231130	184200	804047030	19230	19230	19230	19230	0
23	20231130	184100	804047030	19230	19230	19230	19230	0
24	20231130	184000	804047030	19230	19230	19230	19230	0
25	20231130	183900	804047030	19230	19230	19230	19230	0
26	20231130	183800	804047030	19230	19230	19230	19230	0
27	20231130	183700	804047030	19230	19230	19230	19230	0
28	20231130	183600	804047030	19230	19230	19230	19230	0
29	20231130	183500	804047030	19230	19230	19230	19230	0
30	20231130	183400	804047030	19230	19230	19230	19230	0
31	20231130	183300	804047030	19230	19230	19230	19230	0
32	20231130	183200	804047030	19230	19230	19230	19230	6304
33	20231130	183100	804047030	19230	19230	19230	19230	0
34	20231130	183000	804047030	19230	19230	19230	19230	0
35	20231130	182900	804047030	19230	19230	19230	19230	0
36	20231130	182800	804047030	19230	19230	19230	19230	0
37	20231130	182700	804047030	19230	19230	19230	19230	0
38	20231130	182600	804047030	19230	19230	19230	19230	0
39	20231130	182500	804047030	19230	19230	19230	19230	0
40	20231130	182400	804047030	19230	19230	19230	19230	0
41	20231130	182300	804047030	19230	19230	19230	19230	0
42	20231130	182200	804047030	19230	19230	19230	19230	0
43	20231130	182100	804047030	19230	19230	19230	19230	0
44	20231130	182000	804047030	19230	19230	19230	19230	0
45	20231130	181900	804047030	19230	19230	19230	19230	0
46	20231130	181800	804047030	19230	19230	19230	19230	0
47	20231130	181700	804047030	19230	19230	19230	19230	0
48	20231130	181600	804047030	19230	19230	19230	19230	0
49	20231130	181500	804047030	19230	19230	19230	19230	0
50	20231130	181400	804047030	19230	19230	19230	19230	0
51	20231130	181300	804047030	19230	19230	19230	19230	0
52	20231130	181200	804047030	19230	19230	19230	19230	0
53	20231130	181100	804047030	19230	19230	19230	19230	0
54	20231130	181000	804047030	19230	19230	19230	19230	0
55	20231130	180900	804047030	19230	19230	19230	19230	0
56	20231130	180800	804047030	19230	19230	19230	19230	0
57	20231130	180700	804047030	19230	19230	19230	19230	0
58	20231130	180600	804047030	19230	19230	19230	19230	0
59	20231130	180500	804047030	19230	19230	19230	19230	0
60	20231130	180400	804047030	19230	19230	19230	19230	0
61	20231130	180300	804047030	19230	19230	19230	19230	0
62	20231130	180200	804047030	19230	19230	19230	19230	6304
63	20231130	180100	804047030	19230	19230	19230	19230	0
64	20231130	180000	804047030	19230	19230	19230	19230	0
65	20231130	175900	804047030	19230	19230	19230	19230	0
66	20231130	175800	804047030	19230	19230	19230	19230	0
67	20231130	175700	804047030	19230	19230	19230	19230	0
68	20231130	175600	804047030	19230	19230	19230	19230	0
69	20231130	175500	804047030	19230	19230	19230	19230	0
70	20231130	175400	804047030	19230	19230	19230	19230	0
71	20231130	175300	804047030	19230	19230	19230	19230	0
72	20231130	175200	804047030	19230	19230	19230	19230	0
73	20231130	175100	804047030	19230	19230	19230	19230	0
74	20231130	175000	804047030	19230	19230	19230	19230	0
75	20231130	174900	804047030	19230	19230	19230	19230	0
76	20231130	174800	804047030	19230	19230	19230	19230	0
77	20231130	174700	804047030	19230	19230	19230	19230	0
78	20231130	174600	804047030	19230	19230	19230	19230	0
79	20231130	174500	804047030	19230	19230	19230	19230	0
80	20231130	174400	804047030	19230	19230	19230	19230	0
81	20231130	174300	804047030	19230	19230	19230	19230	0
82	20231130	174200	804047030	19230	19230	19230	19230	0
83	20231130	174100	804047030	19230	19230	19230	19230	0
84	20231130	174000	804047030	19230	19230	19230	19230	0
85	20231130	173900	804047030	19230	19230	19230	19230	0
86	20231130	173800	804047030	19230	19230	19230	19230	0
87	20231130	173700	804047030	19230	19230	19230	19230	0
88	20231130	173600	804047030	19230	19230	19230	19230	0
89	20231130	173500	804047030	19230	19230	19230	19230	0
90	20231130	173400	804047030	19230	19230	19230	19230	0
91	20231130	173300	804047030	19230	19230	19230	19230	0
92	20231130	173200	804047030	19230	19230	19230	19230	6304
93	20231130	173100	804047030	19230	19230	19230	19230	0
94	20231130	173000	804047030	19230	19230	19230	19230	0
95	20231130	172900	804047030	19230	19230	19230	19230	0
96	20231130	172800	804047030	19230	19230	19230	19230	0
97	20231130	172700	804047030	19230	19230	19230	19230	0
98	20231130	172600	804047030	19230	19230	19230	19230	0
99	20231130	172500	804047030	19230	19230	19230	19230	0
100	20231130	172400	804047030	19230	19230	19230	19230	0
101	20231130	172300	804047030	19230	19230	19230	19230	0
102	20231130	172200	804047030	19230	19230	19230	19230	0
103	20231130	172100	804047030	19230	19230	19230	19230	0
104	20231130	172000	804047030	19230	19230	19230	19230	0
105	20231130	171900	804047030	19230	19230	19230	19230	0
106	20231130	171800	804047030	19230	19230	19230	19230	0
107	20231130	171700	804047030	19230	19230	19230	19230	0
108	20231130	171600	804047030	19230	19230	19230	19230	0
109	20231130	171500	804047030	19230	19230	19230	19230	0
110	20231130	171400	804047030	19230	19230	19230	19230	0
111	20231130	171300	804047030	19230	19230	19230	19230	0
112	20231130	171200	804047030	19230	19230	19230	19230	0
113	20231130	171100	804047030	19230	19230	19230	19230	0
114	20231130	171000	804047030	19230	19230	19230	19230	0
115	20231130	170900	804047030	19230	19230	19230	19230	0
116	20231130	170800	804047030	19230	19230	19230	19230	0
117	20231130	170700	804047030	19230	19230	19230	19230	0
118	20231130	170600	804047030	19230	19230	19230	19230	0
119	20231130	170500	804047030	19230	19230	19230	19230	0
120	20231130	170400	804047030	19230	19230	19230	19230	0
121	20231130	170300	804047030	19230	19230	19230	19230	0
122	20231130	170200	804047030	19230	19230	19230	19230	6304
123	20231130	170100	804047030	19230	19230	19230	19230	0
124	20231130	170000	804047030	19230	19230	19230	19230	0
125	20231130	165900	804047030	19230	19230	19230	19230	0
126	20231130	165800	804047030	19230	19230	19230	19230	0
127	20231130	165700	804047030	19230	19230	19230	19230	0
128	20231130	165600	804047030	19230	19230	19230	19230	0
129	20231130	165500	804047030	19230	19230	19230	19230	0
130	20231130	165400	804047030	19230	19230	19230	19230	0
131	20231130	165300	804047030	19230	19230	19230	19230	0
132	20231130	165200	804047030	19230	19230	19230	19230	0
133	20231130	165100	804047030	19230	19230	19230	19230	0
134	20231130	165000	804047030	19230	19230	19230	19230	0
135	20231130	164900	804047030	19230	19230	19230	19230	0
136	20231130	164800	804047030	19230	19230	19230	19230	0
137	20231130	164700	804047030	19230	19230	19230	19230	0
138	20231130	164600	804047030	19230	19230	19230	19230	0
139	20231130	164500	804047030	19230	19230	19230	19230	0
140	20231130	164400	804047030	19230	19230	19230	19230	0
141	20231130	164300	804047030	19230	19230	19230	19230	0
142	20231130	164200	804047030	19230	19230	19230	19230	0
143	20231130	164100	804047030	19230	19230	19230	19230	0
144	20231130	164000	804047030	19230	19230	19230	19230	0
145	20231130	163900	804047030	19230	19230	19230	19230	0
146	20231130	163800	804047030	19230	19230	19230	19230	0
147	20231130	163700	804047030	19230	19230	19230	19230	0
148	20231130	163600	804047030	19230	19230	19230	19230	0
149	20231130	163500	804047030	19230	19230	19230	19230	0
150	20231130	163400	804047030	19230	19230	19230	19230	0
151	20231130	163300	804047030	19230	19230	19230	19230	0
152	20231130	163200	804047030	19230	19230	19230	19230	6304
153	20231130	163100	804047030	19230	19230	19230	19230	0
154	20231130	163000	804047030	19230	19230	19230	19230	0
155	20231130	162900	804047030	19230	19230	19230	19230	0
156	20231130	162800	804047030	19230	19230	19230	19230	0
157	20231130	162700	804047030	19230	19230	19230	19230	0
158	20231130	162600	804047030	19230	19230	19230	19230	0
159	20231130	162500	804047030	19230	19230	19230	19230	0
160	20231130	162400	804047030	19230	19230	19230	19230	0
161	20231130	162300	804047030	19230	19230	19230	19230	0
162	20231130	162200	804047030	19230	19230	19230	19230	0
163	20231130	162100	804047030	19230	19230	19230	19230	0
164	20231130	162000	804047030	19230	19230	19230	19230	0
165	20231130	161900	804047030	19230	19230	19230	19230	0
166	20231130	161800	804047030	19230	19230	19230	19230	0
167	20231130	161700	804047030	19230	19230	19230	19230	0
168	20231130	161600	804047030	19230	19230	19230	19230	0
169	20231130	161500	804047030	19230	19230	19230	19230	0
170	20231130	161400	804047030	19230	19230	19230	19230	0
171	20231130	161300	804047030	19230	19230	19230	19230	0
172	20231130	161200	804047030	19230	19230	19230	19230	0
173	20231130	161100	804047030	19230	19230	19230	19230	0
174	20231130	161000	804047030	19230	19230	19230	19230	0
175	20231130	160900	804047030	19230	19230	19230	19230	0
176	20231130	160800	804047030	19230	19230	19230	19230	0
177	20231130	160700	804047030	19230	19230	19230	19230	0
178	20231130	160600	804047030	19230	19230	19230	19230	0
179	20231130	160500	804047030	19230	19230	19230	19230	0
180	20231130	160400	804047030	19230	19230	19230	19230	0
181	20231130	160300	804047030	19230	19230	19230	19230	0
182	20231130	160200	804047030	19230	19230	19230	19230	6304
183	20231130	160100	804047030	19230	19230	19230	19230	0
184	20231130	160000	804047030	19230	19230	19230	19230	0
185	20231130	155900	804047030	19230	19230	19230	19230	0
186	20231130	155800	804047030	19230	19230	19230	19230	0
187	20231130	155700	804047030	19230	19230	19230	19230	0
188	20231130	155600	804047030	19230	19230	19230	19230	0
189	20231130	155500	804047030	19230	19230	19230	19230	0
190	20231130	155400	804047030	19230	19230	19230	19230	0
191	20231130	155300	804047030	19230	19230	19230	19230	0
192	20231130	155200	804047030	19230	19230	19230	19230	0
193	20231130	155100	804047030	19230	19230	19230	19230	0
194	20231130	155000	804047030	19230	19230	19230	19230	0
195	20231130	154900	804047030	19230	19230	19230	19230	0
196	20231130	154800	804047030	19230	19230	19230	19230	0
197	20231130	154700	804047030	19230	19230	19230	19230	0
198	20231130	154600	804047030	19230	19230	19230	19230	0
199	20231130	154500	804047030	19230	19230	19230	19230	0
200	20231130	154400	804047030	19230	19230	19230	19230	0
201	20231130	154300	804047030	19230	19230	19230	19230	0
202	20231130	154200	804047030	19230	19230	19230	19230	0
203	20231130	154100	804047030	19230	19230	19230	19230	0
204	20231130	154000	804047030	19230	19230	19230	19230	0
205	20231130	153900	804047030	19230	19230	19230	19230	0
206	20231130	153800	804047030	19230	19230	19230	19230	0
207	20231130	153700	804047030	19230	19230	19230	19230	0
208	20231130	153600	804047030	19230	19230	19230	19230	0
209	20231130	153500	804047030	19230	19230	19230	19230	0
210	20231130	153400	804047030	19230	19230	19230	19230	0
211	20231130	153300	804047030	19230	19230	19230	19230	0
212	20231130	153200	804047030	19230	19230	19230	19230	6304
213	20231130	153100	804047030	19230	19230	19230	19230	0
214	20231130	153000	804047030	19230	19230	19230	19230	6304
215	20231130	152900	682821110	19210	19210	19210	19210	0
216	20231130	152800	682821110	19210	19210	19210	19210	0
217	20231130	152700	682821110	19210	19210	19210	19210	0
218	20231130	152600	682821110	19210	19210	19210	19210	0
219	20231130	152500	682821110	19210	19210	19210	19210	0
220	20231130	152400	682821110	19210	19210	19210	19210	0
221	20231130	152300	682821110	19210	19210	19210	19210	0
222	20231130	152200	682821110	19210	19210	19210	19210	0
223	20231130	152100	682821110	19210	19210	19210	19210	0
224	20231130	152000	682821110	19210	19210	19210	19210	0
225	20231130	151900	682821110	19210	19170	19220	19170	98
226	20231130	151800	680938900	19220	19140	19220	19140	175
227	20231130	151700	677585460	19140	19140	19150	19140	550
228	20231130	151600	667057850	19150	19150	19150	19140	84
229	20231130	151500	665449490	19150	19150	19150	19140	966
230	20231130	151400	646958530	19140	19150	19150	19140	186
231	20231130	151300	643398220	19150	19150	19160	19150	447
232	20231130	151200	634837830	19150	19150	19160	19150	148
233	20231130	151100	632003500	19150	19150	19160	19150	607
234	20231130	151000	620379260	19160	19160	19160	19150	509
235	20231130	150900	610631180	19160	19150	19160	19150	281
236	20231130	150800	605249060	19150	19160	19160	19150	113
237	20231130	150700	603084860	19150	19150	19160	19150	154
238	20231130	150600	600135630	19150	19160	19160	19150	91
239	20231130	150500	598392690	19150	19150	19160	19150	481
240	20231130	150400	589181430	19150	19160	19160	19150	283
241	20231130	150300	583761780	19160	19150	19160	19150	603
242	20231130	150200	572214120	19160	19160	19160	19150	130
243	20231130	150100	569724410	19150	19160	19160	19150	121
244	20231130	150000	567406710	19150	19150	19160	19150	132
245	20231130	145900	564878860	19160	19160	19160	19150	221
246	20231130	145800	560644960	19160	19170	19170	19160	100
247	20231130	145700	558728840	19160	19160	19170	19160	92
248	20231130	145600	556965990	19170	19150	19170	19150	470
249	20231130	145500	547961460	19160	19160	19170	19150	345
250	20231130	145400	541351490	19160	19170	19170	19150	815
251	20231130	145300	525736870	19160	19160	19170	19160	484
252	20231130	145200	516460940	19160	19170	19170	19160	80
253	20231130	145100	514927950	19170	19160	19170	19160	300
254	20231130	145000	509178100	19160	19160	19170	19160	173
255	20231130	144900	505863080	19160	19170	19170	19160	356
256	20231130	144800	499040000	19170	19170	19180	19170	190
257	20231130	144700	495397530	19170	19170	19180	19170	94
258	20231130	144600	493595270	19170	19170	19180	19170	146
259	20231130	144500	490796310	19170	19170	19180	19170	130
260	20231130	144400	488304070	19170	19170	19180	19170	200
261	20231130	144300	484469800	19180	19170	19180	19170	113
262	20231130	144200	482303410	19180	19180	19180	19170	97
263	20231130	144100	480443710	19170	19180	19180	19170	101
264	20231130	144000	478507260	19180	19180	19190	19180	147
265	20231130	143900	475687620	19180	19180	19190	19180	179
266	20231130	143800	472254180	19180	19180	19180	19170	127
267	20231130	143700	469819320	19170	19180	19190	19160	66
268	20231130	143600	468554100	19180	19160	19180	19160	323
269	20231130	143500	462363780	19170	19160	19170	19160	640
270	20231130	143400	450100350	19170	19160	19170	19160	193
271	20231130	143300	446401960	19170	19160	19170	19160	236
272	20231130	143200	441879680	19160	19170	19170	19160	54
273	20231130	143100	440844950	19170	19170	19170	19170	149
274	20231130	143000	437988620	19170	19170	19180	19170	117
275	20231130	142900	435745550	19170	19180	19180	19170	91
276	20231130	142800	434001050	19170	19170	19170	19170	126
277	20231130	142700	431585630	19170	19170	19170	19170	4
278	20231130	142600	431508950	19170	19170	19180	19170	107
279	20231130	142500	429457700	19180	19180	19180	19170	75
280	20231130	142400	428019820	19170	19170	19180	19170	124
281	20231130	142300	425642460	19180	19170	19180	19170	104
282	20231130	142200	423648640	19180	19170	19180	19170	29
283	20231130	142100	423092680	19180	19170	19180	19170	31
284	20231130	142000	422498140	19180	19190	19190	19180	62
285	20231130	141900	421308950	19190	19180	19190	19170	207
286	20231130	141800	417339460	19170	19170	19190	19170	76
287	20231130	141700	415882330	19200	19200	19200	19200	0
288	20231130	141600	415882330	19200	19210	19210	19170	72
289	20231130	141500	414501660	19210	19170	19230	19170	257
290	20231130	141400	409572130	19170	19170	19180	19170	73
291	20231130	141300	408172610	19170	19170	19180	19170	199
292	20231130	141200	404357530	19170	19170	19170	19170	7
293	20231130	141100	404223340	19180	19170	19180	19170	148
294	20231130	141000	401385980	19170	19170	19180	19170	75
295	20231130	140900	399948100	19170	19170	19180	19170	135
296	20231130	140800	397360130	19170	19180	19180	19170	66
297	20231130	140700	396094890	19170	19170	19180	19170	45
298	20231130	140600	395232180	19180	19170	19180	19170	76
299	20231130	140500	393775150	19170	19180	19180	19170	87
300	20231130	140400	392107120	19180	19180	19190	19180	86
301	20231130	140300	390457520	19210	19210	19220	19210	29
302	20231130	140200	389900340	19170	19220	19220	19170	61
303	20231130	140100	388730870	19220	19170	19220	19170	301
304	20231130	140000	382957380	19170	19180	19180	19170	99
305	20231130	135900	381059380	19170	19160	19170	19160	256
306	20231130	135800	376152860	19170	19160	19170	19160	64
307	20231130	135700	374926400	19160	19170	19180	19160	1181
308	20231130	135600	352287570	19170	19170	19180	19170	131
309	20231130	135500	349776140	19180	19170	19180	19170	79
310	20231130	135400	348261580	19180	19170	19180	19170	121
311	20231130	135300	345941840	19170	19170	19180	19170	23
312	20231130	135200	345500900	19180	19180	19180	19170	107
313	20231130	135100	343449530	19170	19180	19180	19170	119
314	20231130	135000	341167890	19180	19180	19190	19180	117
315	20231130	134900	338923750	19180	19190	19190	19180	94
316	20231130	134800	337120620	19190	19190	19190	19180	65
317	20231130	134700	335873770	19190	19180	19190	19170	81
318	20231130	134600	334320670	19180	19170	19180	19170	129
319	20231130	134500	331847540	19180	19170	19180	19170	109
320	20231130	134400	329757550	19180	19170	19180	19170	135
321	20231130	134300	327169370	19180	19170	19180	19170	8
322	20231130	134200	327016000	19180	19170	19180	19170	215
323	20231130	134100	322894120	19170	19180	19180	19170	598
324	20231130	134000	311429610	19170	19180	19190	19170	118
325	20231130	133900	309166500	19180	19180	19200	19180	101
326	20231130	133800	307229020	19180	19180	19180	19180	15
327	20231130	133700	306941320	19180	19200	19210	19180	79
328	20231130	133600	305424670	19200	19210	19210	19200	108
329	20231130	133500	303350980	19210	19200	19210	19180	155
330	20231130	133400	300376050	19180	19180	19200	19180	113
331	20231130	133300	298208450	19180	19180	19190	19180	57
332	20231130	133200	297115030	19190	19190	19190	19180	93
333	20231130	133100	295331130	19180	19190	19190	19180	118
334	20231130	133000	293067710	19200	19180	19200	19180	70
335	20231130	132900	291724890	19200	19180	19210	19180	79
336	20231130	132800	290209180	19180	19210	19210	19180	84
337	20231130	132700	288596990	19210	19180	19210	19180	69
338	20231130	132600	287273300	19220	19180	19220	19180	187
339	20231130	132500	283685030	19190	19180	19190	19180	99
340	20231130	132400	281786070	19190	19190	19190	19180	80
341	20231130	132300	280251460	19190	19190	19190	19190	0
342	20231130	132200	280251460	19190	19180	19190	19180	143
343	20231130	132100	277507910	19190	19180	19190	19180	82
344	20231130	132000	275935050	19190	19190	19190	19180	48
345	20231130	131900	275014230	19190	19180	19190	19180	94
346	20231130	131800	273211110	19180	19180	19190	19180	96
347	20231130	131700	271369730	19180	19190	19190	19180	81
348	20231130	131600	269815520	19190	19200	19200	19190	75
349	20231130	131500	268376180	19200	19200	19200	19190	166
350	20231130	131400	265189730	19200	19210	19210	19190	41
351	20231130	131300	264402810	19210	19190	19210	19190	200
352	20231130	131200	260563260	19190	19200	19200	19190	64
353	20231130	131100	259334520	19200	19200	19220	19200	20
354	20231130	131000	258950500	19200	19200	19200	19200	3
355	20231130	130900	258892900	19200	19200	19200	19200	3
356	20231130	130800	258835300	19230	19200	19230	19190	137
357	20231130	130700	256204780	19200	19200	19200	19200	13
358	20231130	130600	255955180	19200	19200	19200	19200	3
359	20231130	130500	255897580	19200	19240	19240	19200	5
360	20231130	130400	255801540	19200	19250	19250	19200	184
361	20231130	130300	252268690	19200	19200	19200	19200	62
362	20231130	130200	251078290	19200	19190	19200	19190	87
363	20231130	130100	249408330	19190	19200	19200	19190	15
364	20231130	130000	249120400	19200	19190	19200	19190	19
365	20231130	125900	248755720	19200	19200	19200	19190	120
366	20231130	125800	246452410	19200	19180	19200	19180	16
367	20231130	125700	246145510	19180	19180	19180	19180	6
368	20231130	125600	246030430	19180	19180	19180	19180	16
369	20231130	125500	245723550	19190	19190	19190	19190	0
370	20231130	125400	245723550	19190	19220	19220	19190	19
371	20231130	125300	245358850	19250	19180	19250	19180	424
372	20231130	125200	237216230	19180	19180	19190	19180	20
373	20231130	125100	236832590	19180	19180	19190	19180	44
374	20231130	125000	235988530	19180	19180	19190	19180	48
375	20231130	124900	235067830	19190	19180	19190	19180	27
376	20231130	124800	234549930	19190	19190	19190	19190	1
377	20231130	124700	234530740	19190	19170	19190	19170	174
378	20231130	124600	231193670	19170	19170	19170	19170	15
379	20231130	124500	230906120	19170	19180	19180	19170	4
380	20231130	124400	230829430	19190	19190	19190	19190	2
381	20231130	124300	230791050	19190	19190	19190	19190	1
382	20231130	124200	230771860	19190	19170	19190	19170	200
383	20231130	124100	226935950	19180	19180	19180	19180	39
384	20231130	124000	226187930	19180	19180	19190	19180	70
385	20231130	123900	224845200	19190	19180	19190	19180	19
386	20231130	123800	224480770	19190	19180	19190	19180	31
387	20231130	123700	223886140	19180	19190	19190	19180	47
388	20231130	123600	222984580	19180	19180	19180	19180	31
389	20231130	123500	222390000	19190	19180	19190	19180	32
390	20231130	123400	221776190	19180	19190	19190	19180	35
391	20231130	123300	221104800	19180	19180	19180	19180	17
392	20231130	123200	220778740	19180	19190	19190	19180	5
393	20231130	123100	220682820	19190	19200	19200	19190	22
394	20231130	123000	220260630	19200	19200	19200	19200	0
395	20231130	122900	220260630	19200	19220	19220	19200	2
396	20231130	122800	220222210	19220	19180	19250	19180	137
397	20231130	122700	217592780	19190	19190	19190	19190	3
398	20231130	122600	217535210	19180	19180	19180	19180	82
399	20231130	122500	215962450	19180	19180	19180	19180	12
400	20231130	122400	215732290	19190	19180	19190	19180	168
401	20231130	122300	212508770	19180	19180	19180	19180	15
402	20231130	122200	212221070	19180	19180	19180	19180	6
403	20231130	122100	212105990	19190	19180	19200	19180	25
404	20231130	122000	211626330	19180	19200	19200	19180	5
405	20231130	121900	211530390	19180	19210	19210	19180	4
406	20231130	121800	211453640	19210	19190	19210	19190	19
407	20231130	121700	211088950	19190	19190	19200	19190	156
408	20231130	121600	208095090	19190	19180	19190	19180	14
409	20231130	121500	207826500	19180	19180	19180	19180	51
410	20231130	121400	206848320	19180	19180	19180	19180	4
411	20231130	121300	206771600	19180	19180	19190	19180	32
412	20231130	121200	206157820	19190	19180	19190	19180	4
413	20231130	121100	206081090	19190	19180	19190	19180	30
414	20231130	121000	205505620	19190	19190	19190	19180	52
415	20231130	120900	204507770	19190	19190	19190	19180	27
416	20231130	120800	203989880	19200	19200	19200	19200	1
417	20231130	120700	203970680	19200	19200	19200	19190	109
418	20231130	120600	201878720	19190	19180	19190	19180	66
419	20231130	120500	200612350	19180	19170	19180	19170	48
420	20231130	120400	199691950	19170	19180	19180	19170	25
421	20231130	120300	199212480	19190	19170	19190	19170	96
422	20231130	120200	197371100	19190	19190	19190	19190	0
423	20231130	120100	197371100	19190	19170	19190	19170	127
424	20231130	120000	194935210	19170	19180	19180	19170	43
425	20231130	115900	194110820	19170	19180	19190	19170	34
426	20231130	115800	193458580	19180	19190	19200	19170	1567
427	20231130	115700	163390930	19190	19190	19190	19190	4
428	20231130	115600	163314170	19190	19190	19200	19190	51
429	20231130	115500	162335410	19190	19190	19190	19190	3
430	20231130	115400	162277840	19190	19190	19200	19190	330
431	20231130	115300	155944680	19190	19190	19190	19190	7
432	20231130	115200	155810350	19190	19190	19190	19190	23
433	20231130	115100	155368980	19200	19200	19200	19200	0
434	20231130	115000	155368980	19200	19190	19200	19190	78
435	20231130	114900	153872050	19190	19200	19200	19190	119
436	20231130	114800	151587290	19190	19190	19210	19190	10
437	20231130	114700	151395270	19190	19190	19190	19190	18
438	20231130	114600	151049850	19210	19200	19210	19190	51
439	20231130	114500	150070680	19210	19200	19210	19200	26
440	20231130	114400	149571410	19200	19210	19210	19200	18
441	20231130	114300	149225680	19220	19220	19220	19210	84
442	20231130	114200	147611910	19210	19210	19210	19210	3
443	20231130	114100	147554280	19210	19210	19210	19210	45
444	20231130	114000	146689830	19210	19210	19210	19210	8
445	20231130	113900	146536150	19210	19210	19210	19210	41
446	20231130	113800	145748540	19210	19210	19210	19210	6
447	20231130	113700	145633280	19210	19210	19220	19210	48
448	20231130	113600	144711140	19220	19220	19220	19220	9
449	20231130	113500	144538160	19210	19210	19220	19210	60
450	20231130	113400	143385470	19210	19210	19210	19210	0
451	20231130	113300	143385470	19210	19210	19210	19210	38
452	20231130	113200	142655490	19210	19210	19210	19210	0
453	20231130	113100	142655490	19210	19210	19220	19210	45
454	20231130	113000	141790960	19210	19210	19210	19210	2
455	20231130	112900	141752540	19210	19220	19220	19210	49
456	20231130	112800	140811120	19220	19220	19220	19220	12
457	20231130	112700	140580480	19220	19210	19220	19210	50
458	20231130	112600	139619910	19220	19220	19220	19220	0
459	20231130	112500	139619910	19220	19210	19220	19210	33
460	20231130	112400	138985900	19210	19220	19220	19210	29
461	20231130	112300	138428750	19220	19220	19220	19220	0
462	20231130	112200	138428750	19220	19210	19220	19210	32
463	20231130	112100	137813950	19220	19220	19220	19220	0
464	20231130	112000	137813950	19220	19220	19220	19220	5
465	20231130	111900	137717850	19230	19230	19230	19230	0
466	20231130	111800	137717850	19230	19210	19230	19210	115
467	20231130	111700	135507670	19220	19220	19220	19220	5
468	20231130	111600	135411570	19220	19210	19220	19210	32
469	20231130	111500	134796760	19220	19220	19220	19220	2
470	20231130	111400	134758320	19210	19210	19210	19210	24
471	20231130	111300	134297280	19210	19210	19210	19210	0
472	20231130	111200	134297280	19210	19230	19230	19210	34
473	20231130	111100	133643700	19230	19230	19230	19230	0
474	20231130	111000	133643700	19230	19230	19230	19230	84
475	20231130	110900	132028380	19250	19250	19250	19250	0
476	20231130	110800	132028380	19250	19250	19250	19250	0
477	20231130	110700	132028380	19250	19250	19250	19250	0
478	20231130	110600	132028380	19250	19250	19250	19250	0
479	20231130	110500	132028380	19250	19250	19250	19250	2
480	20231130	110400	131989880	19250	19210	19250	19210	187
481	20231130	110300	128395350	19220	19210	19220	19210	26
482	20231130	110200	127895860	19220	19220	19220	19220	0
483	20231130	110100	127895860	19220	19210	19220	19210	30
484	20231130	110000	127319500	19210	19210	19210	19210	12
485	20231130	105900	127088980	19210	19210	19210	19210	4
486	20231130	105800	127012140	19240	19210	19240	19210	30
487	20231130	105700	126435720	19250	19250	19250	19250	0
488	20231130	105600	126435720	19250	19220	19250	19200	205
489	20231130	105500	122494990	19240	19240	19240	19240	0
490	20231130	105400	122494990	19240	19210	19240	19210	61
491	20231130	105300	121322820	19220	19220	19220	19220	1
492	20231130	105200	121303600	19220	19210	19220	19200	15
493	20231130	105100	121015550	19240	19190	19240	19190	79
494	20231130	105000	119498970	19190	19190	19190	19190	0
495	20231130	104900	119498970	19190	19190	19200	19190	52
496	20231130	104800	118500970	19190	19190	19190	19190	0
497	20231130	104700	118500970	19190	19190	19190	19190	13
498	20231130	104600	118251500	19190	19190	19190	19190	1
499	20231130	104500	118232310	19190	19200	19210	19190	167
500	20231130	104400	115027150	19200	19200	19200	19190	27
501	20231130	104300	114508980	19200	19190	19200	19190	34
502	20231130	104200	113856450	19200	19200	19200	19200	17
503	20231130	104100	113530050	19200	19190	19200	19190	33
504	20231130	104000	112896700	19190	19200	19200	19190	95
505	20231130	103900	111072940	19190	19190	19190	19190	62
506	20231130	103800	109883160	19190	19190	19190	19190	0
507	20231130	103700	109883160	19190	19200	19210	19190	69
508	20231130	103600	108558450	19210	19210	19210	19210	1
509	20231130	103500	108539240	19220	19220	19220	19220	0
510	20231130	103400	108539240	19220	19220	19220	19220	9
511	20231130	103300	108366260	19240	19200	19240	19200	30
512	20231130	103200	107789900	19190	19190	19200	19190	72
513	20231130	103100	106408130	19190	19190	19190	19190	12
514	20231130	103000	106177850	19190	19190	19190	19190	23
515	20231130	102900	105736480	19200	19190	19200	19190	37
516	20231130	102800	105026400	19190	19190	19190	19190	21
517	20231130	102700	104623410	19200	19200	19200	19200	0
518	20231130	102600	104623410	19200	19190	19200	19190	51
519	20231130	102500	103644630	19200	19200	19200	19200	0
520	20231130	102400	103644630	19200	19190	19200	19180	73
521	20231130	102300	102243750	19190	19190	19190	19190	23
522	20231130	102200	101802380	19190	19190	19190	19190	13
523	20231130	102100	101552910	19200	19190	19200	19190	44
524	20231130	102000	100708350	19200	19190	19200	19190	57
525	20231130	101900	99614090	19200	19190	19200	19190	49
526	20231130	101800	98673710	19190	19200	19200	19190	6
527	20231130	101700	98558530	19200	19190	19200	19190	34
528	20231130	101600	97905970	19190	19190	19190	19190	12
529	20231130	101500	97675690	19190	19190	19190	19190	24
530	20231130	101400	97215130	19200	19190	19200	19190	19
531	20231130	101300	96850450	19200	19200	19200	19190	36
532	20231130	101200	96159480	19200	19200	19200	19200	27
533	20231130	101100	95641080	19200	19200	19200	19200	10
534	20231130	101000	95449080	19210	19200	19210	19200	65
535	20231130	100900	94200760	19210	19200	19210	19200	153
536	20231130	100800	91262840	19210	19210	19210	19210	29
537	20231130	100700	90705750	19220	19220	19220	19220	1
538	20231130	100600	90686530	19250	19250	19250	19250	17
539	20231130	100500	90359280	19250	19210	19250	19210	53
540	20231130	100400	89340870	19200	19200	19200	19200	24
541	20231130	100300	88880070	19210	19200	19210	19200	30
542	20231130	100200	88304030	19200	19200	19210	19200	56
543	20231130	100100	87228740	19200	19200	19210	19200	32
544	20231130	100000	86614300	19200	19210	19210	19200	41
545	20231130	095900	85827010	19200	19200	19200	19200	13
546	20231130	095800	85577410	19200	19200	19200	19200	1
547	20231130	095700	85558210	19220	19210	19220	19200	177
548	20231130	095600	82158970	19220	19210	19220	19210	27
549	20231130	095500	81640260	19220	19220	19220	19220	5
550	20231130	095400	81544160	19220	19210	19220	19210	34
551	20231130	095300	80890920	19220	19220	19220	19220	20
552	20231130	095200	80506520	19220	19210	19220	19210	105
553	20231130	095100	78488820	19210	19210	19220	19210	43
554	20231130	095000	77662740	19210	19220	19220	19210	12
555	20231130	094900	77432120	19220	19230	19230	19220	41
556	20231130	094800	76643710	19230	19230	19240	19230	32
557	20231130	094700	76028280	19230	19230	19230	19230	18
558	20231130	094600	75682140	19230	19230	19230	19230	4
559	20231130	094500	75605220	19240	19230	19240	19230	46
560	20231130	094400	74720550	19240	19230	19240	19230	85
561	20231130	094300	73085670	19230	19230	19250	19230	51
562	20231130	094200	72104520	19230	19230	19230	19230	5
563	20231130	094100	72008370	19230	19230	19260	19230	43
564	20231130	094000	71180640	19260	19250	19260	19230	69
565	20231130	093900	69852570	19250	19260	19260	19250	45
566	20231130	093800	68986140	19310	19280	19320	19260	75
567	20231130	093700	67539880	19320	19290	19330	19290	116
568	20231130	093600	65300820	19290	19330	19330	19290	6
569	20231130	093500	65184880	19280	19280	19290	19280	35
570	20231130	093400	64509970	19280	19270	19340	19270	375
571	20231130	093300	57268960	19270	19250	19270	19250	81
572	20231130	093200	55709390	19260	19260	19260	19260	16
573	20231130	093100	55401230	19230	19200	19230	19200	122
574	20231130	093000	53055200	19250	19230	19270	19200	756
575	20231130	092900	38520280	19220	19220	19220	19220	39
576	20231130	092800	37770700	19220	19220	19220	19220	16
577	20231130	092700	37463180	19220	19210	19220	19210	15
578	20231130	092600	37174960	19210	19220	19220	19210	39
579	20231130	092500	36425550	19220	19220	19220	19220	17
580	20231130	092400	36098810	19220	19220	19220	19220	17
581	20231130	092300	35772070	19200	19220	19220	19200	20
582	20231130	092200	35387720	19210	19230	19240	19190	70
583	20231130	092100	34041970	19230	19230	19230	19200	221
584	20231130	092000	29797610	19240	19230	19240	19220	35
585	20231130	091900	29124610	19230	19230	19230	19230	18
586	20231130	091800	28778470	19230	19230	19230	19230	34
587	20231130	091700	28124650	19230	19240	19240	19230	28
588	20231130	091600	27585950	19240	19240	19240	19240	24
589	20231130	091500	27124190	19240	19190	19240	19190	51
590	20231130	091400	26144500	19230	19200	19230	19200	59
591	20231130	091300	25011220	19160	19170	19190	19160	149
592	20231130	091200	22154990	19170	19170	19170	19170	36
593	20231130	091100	21464870	19170	19170	19170	19170	47
594	20231130	091000	20563880	19170	19230	19240	19160	102
595	20231130	090900	18608350	19140	19240	19240	19140	269
596	20231130	090800	13455530	19220	19180	19230	19150	140
597	20231130	090700	10771770	19180	19180	19180	19160	45
598	20231130	090600	9908730	19150	19180	19180	19150	324
599	20231130	090500	3695910	19180	19180	19180	19180	1
600	20231130	090400	3676730	19240	19240	19240	19240	2
601	20231130	090300	3638250	19250	19250	19250	19250	0
602	20231130	090200	3638250	19250	19250	19250	19250	0
603	20231130	090100	3638250	19250	19250	19250	19250	0
604	20231130	090000	3638250	19250	19250	19250	19250	189