KissMeData/230240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204000	1230587110	19130	19130	19130	19130	2396
3	20231130	203900	1230587110	19130	19130	19130	19130	0
4	20231130	203800	1230587110	19130	19130	19130	19130	0
5	20231130	203700	1230587110	19130	19130	19130	19130	0
6	20231130	203600	1230587110	19130	19130	19130	19130	0
7	20231130	203500	1230587110	19130	19130	19130	19130	0
8	20231130	203400	1230587110	19130	19130	19130	19130	0
9	20231130	203300	1230587110	19130	19130	19130	19130	0
10	20231130	203200	1230587110	19130	19130	19130	19130	0
11	20231130	203100	1230587110	19130	19130	19130	19130	0
12	20231130	203000	1230587110	19130	19130	19130	19130	0
13	20231130	202900	1230587110	19130	19130	19130	19130	0
14	20231130	202800	1230587110	19130	19130	19130	19130	0
15	20231130	202700	1230587110	19130	19130	19130	19130	0
16	20231130	202600	1230587110	19130	19130	19130	19130	0
17	20231130	202500	1230587110	19130	19130	19130	19130	0
18	20231130	202400	1230587110	19130	19130	19130	19130	0
19	20231130	202300	1230587110	19130	19130	19130	19130	0
20	20231130	202200	1230587110	19130	19130	19130	19130	0
21	20231130	202100	1230587110	19130	19130	19130	19130	0
22	20231130	202000	1230587110	19130	19130	19130	19130	0
23	20231130	201900	1230587110	19130	19130	19130	19130	0
24	20231130	201800	1230587110	19130	19130	19130	19130	0
25	20231130	201700	1230587110	19130	19130	19130	19130	0
26	20231130	201600	1230587110	19130	19130	19130	19130	0
27	20231130	201500	1230587110	19130	19130	19130	19130	0
28	20231130	201400	1230587110	19130	19130	19130	19130	0
29	20231130	201300	1230587110	19130	19130	19130	19130	0
30	20231130	201200	1230587110	19130	19130	19130	19130	0
31	20231130	201100	1230587110	19130	19130	19130	19130	0
32	20231130	201000	1230587110	19130	19130	19130	19130	2396
33	20231130	200900	1230587110	19130	19130	19130	19130	0
34	20231130	200800	1230587110	19130	19130	19130	19130	0
35	20231130	200700	1230587110	19130	19130	19130	19130	0
36	20231130	200600	1230587110	19130	19130	19130	19130	0
37	20231130	200500	1230587110	19130	19130	19130	19130	0
38	20231130	200400	1230587110	19130	19130	19130	19130	0
39	20231130	200300	1230587110	19130	19130	19130	19130	0
40	20231130	200200	1230587110	19130	19130	19130	19130	0
41	20231130	200100	1230587110	19130	19130	19130	19130	0
42	20231130	200000	1230587110	19130	19130	19130	19130	0
43	20231130	195900	1230587110	19130	19130	19130	19130	0
44	20231130	195800	1230587110	19130	19130	19130	19130	0
45	20231130	195700	1230587110	19130	19130	19130	19130	0
46	20231130	195600	1230587110	19130	19130	19130	19130	0
47	20231130	195500	1230587110	19130	19130	19130	19130	0
48	20231130	195400	1230587110	19130	19130	19130	19130	0
49	20231130	195300	1230587110	19130	19130	19130	19130	0
50	20231130	195200	1230587110	19130	19130	19130	19130	0
51	20231130	195100	1230587110	19130	19130	19130	19130	0
52	20231130	195000	1230587110	19130	19130	19130	19130	0
53	20231130	194900	1230587110	19130	19130	19130	19130	0
54	20231130	194800	1230587110	19130	19130	19130	19130	0
55	20231130	194700	1230587110	19130	19130	19130	19130	0
56	20231130	194600	1230587110	19130	19130	19130	19130	0
57	20231130	194500	1230587110	19130	19130	19130	19130	0
58	20231130	194400	1230587110	19130	19130	19130	19130	0
59	20231130	194300	1230587110	19130	19130	19130	19130	0
60	20231130	194200	1230587110	19130	19130	19130	19130	0
61	20231130	194100	1230587110	19130	19130	19130	19130	0
62	20231130	194000	1230587110	19130	19130	19130	19130	2396
63	20231130	193900	1230587110	19130	19130	19130	19130	0
64	20231130	193800	1230587110	19130	19130	19130	19130	0
65	20231130	193700	1230587110	19130	19130	19130	19130	0
66	20231130	193600	1230587110	19130	19130	19130	19130	0
67	20231130	193500	1230587110	19130	19130	19130	19130	0
68	20231130	193400	1230587110	19130	19130	19130	19130	0
69	20231130	193300	1230587110	19130	19130	19130	19130	0
70	20231130	193200	1230587110	19130	19130	19130	19130	0
71	20231130	193100	1230587110	19130	19130	19130	19130	0
72	20231130	193000	1230587110	19130	19130	19130	19130	0
73	20231130	192900	1230587110	19130	19130	19130	19130	0
74	20231130	192800	1230587110	19130	19130	19130	19130	0
75	20231130	192700	1230587110	19130	19130	19130	19130	0
76	20231130	192600	1230587110	19130	19130	19130	19130	0
77	20231130	192500	1230587110	19130	19130	19130	19130	0
78	20231130	192400	1230587110	19130	19130	19130	19130	0
79	20231130	192300	1230587110	19130	19130	19130	19130	0
80	20231130	192200	1230587110	19130	19130	19130	19130	0
81	20231130	192100	1230587110	19130	19130	19130	19130	0
82	20231130	192000	1230587110	19130	19130	19130	19130	0
83	20231130	191900	1230587110	19130	19130	19130	19130	0
84	20231130	191800	1230587110	19130	19130	19130	19130	0
85	20231130	191700	1230587110	19130	19130	19130	19130	0
86	20231130	191600	1230587110	19130	19130	19130	19130	0
87	20231130	191500	1230587110	19130	19130	19130	19130	0
88	20231130	191400	1230587110	19130	19130	19130	19130	0
89	20231130	191300	1230587110	19130	19130	19130	19130	0
90	20231130	191200	1230587110	19130	19130	19130	19130	0
91	20231130	191100	1230587110	19130	19130	19130	19130	0
92	20231130	191000	1230587110	19130	19130	19130	19130	2396
93	20231130	190900	1230587110	19130	19130	19130	19130	0
94	20231130	190800	1230587110	19130	19130	19130	19130	0
95	20231130	190700	1230587110	19130	19130	19130	19130	0
96	20231130	190600	1230587110	19130	19130	19130	19130	0
97	20231130	190500	1230587110	19130	19130	19130	19130	0
98	20231130	190400	1230587110	19130	19130	19130	19130	0
99	20231130	190300	1230587110	19130	19130	19130	19130	0
100	20231130	190200	1230587110	19130	19130	19130	19130	0
101	20231130	190100	1230587110	19130	19130	19130	19130	0
102	20231130	190000	1230587110	19130	19130	19130	19130	0
103	20231130	185900	1230587110	19130	19130	19130	19130	0
104	20231130	185800	1230587110	19130	19130	19130	19130	0
105	20231130	185700	1230587110	19130	19130	19130	19130	0
106	20231130	185600	1230587110	19130	19130	19130	19130	0
107	20231130	185500	1230587110	19130	19130	19130	19130	0
108	20231130	185400	1230587110	19130	19130	19130	19130	0
109	20231130	185300	1230587110	19130	19130	19130	19130	0
110	20231130	185200	1230587110	19130	19130	19130	19130	0
111	20231130	185100	1230587110	19130	19130	19130	19130	0
112	20231130	185000	1230587110	19130	19130	19130	19130	0
113	20231130	184900	1230587110	19130	19130	19130	19130	0
114	20231130	184800	1230587110	19130	19130	19130	19130	0
115	20231130	184700	1230587110	19130	19130	19130	19130	0
116	20231130	184600	1230587110	19130	19130	19130	19130	0
117	20231130	184500	1230587110	19130	19130	19130	19130	0
118	20231130	184400	1230587110	19130	19130	19130	19130	0
119	20231130	184300	1230587110	19130	19130	19130	19130	0
120	20231130	184200	1230587110	19130	19130	19130	19130	0
121	20231130	184100	1230587110	19130	19130	19130	19130	0
122	20231130	184000	1230587110	19130	19130	19130	19130	2396
123	20231130	183900	1230587110	19130	19130	19130	19130	0
124	20231130	183800	1230587110	19130	19130	19130	19130	0
125	20231130	183700	1230587110	19130	19130	19130	19130	0
126	20231130	183600	1230587110	19130	19130	19130	19130	0
127	20231130	183500	1230587110	19130	19130	19130	19130	0
128	20231130	183400	1230587110	19130	19130	19130	19130	0
129	20231130	183300	1230587110	19130	19130	19130	19130	0
130	20231130	183200	1230587110	19130	19130	19130	19130	0
131	20231130	183100	1230587110	19130	19130	19130	19130	0
132	20231130	183000	1230587110	19130	19130	19130	19130	0
133	20231130	182900	1230587110	19130	19130	19130	19130	0
134	20231130	182800	1230587110	19130	19130	19130	19130	0
135	20231130	182700	1230587110	19130	19130	19130	19130	0
136	20231130	182600	1230587110	19130	19130	19130	19130	0
137	20231130	182500	1230587110	19130	19130	19130	19130	0
138	20231130	182400	1230587110	19130	19130	19130	19130	0
139	20231130	182300	1230587110	19130	19130	19130	19130	0
140	20231130	182200	1230587110	19130	19130	19130	19130	0
141	20231130	182100	1230587110	19130	19130	19130	19130	0
142	20231130	182000	1230587110	19130	19130	19130	19130	0
143	20231130	181900	1230587110	19130	19130	19130	19130	0
144	20231130	181800	1230587110	19130	19130	19130	19130	0
145	20231130	181700	1230587110	19130	19130	19130	19130	0
146	20231130	181600	1230587110	19130	19130	19130	19130	0
147	20231130	181500	1230587110	19130	19130	19130	19130	0
148	20231130	181400	1230587110	19130	19130	19130	19130	0
149	20231130	181300	1230587110	19130	19130	19130	19130	0
150	20231130	181200	1230587110	19130	19130	19130	19130	0
151	20231130	181100	1230587110	19130	19130	19130	19130	0
152	20231130	181000	1230587110	19130	19130	19130	19130	2396
153	20231130	180900	1230587110	19130	19130	19130	19130	0
154	20231130	180800	1230587110	19130	19130	19130	19130	0
155	20231130	180700	1230587110	19130	19130	19130	19130	0
156	20231130	180600	1230587110	19130	19130	19130	19130	0
157	20231130	180500	1230587110	19130	19130	19130	19130	0
158	20231130	180400	1230587110	19130	19130	19130	19130	0
159	20231130	180300	1230587110	19130	19130	19130	19130	0
160	20231130	180200	1230587110	19130	19130	19130	19130	0
161	20231130	180100	1230587110	19130	19130	19130	19130	0
162	20231130	180000	1230587110	19130	19130	19130	19130	0
163	20231130	175900	1230587110	19130	19130	19130	19130	0
164	20231130	175800	1230587110	19130	19130	19130	19130	0
165	20231130	175700	1230587110	19130	19130	19130	19130	0
166	20231130	175600	1230587110	19130	19130	19130	19130	0
167	20231130	175500	1230587110	19130	19130	19130	19130	0
168	20231130	175400	1230587110	19130	19130	19130	19130	0
169	20231130	175300	1230587110	19130	19130	19130	19130	0
170	20231130	175200	1230587110	19130	19130	19130	19130	0
171	20231130	175100	1230587110	19130	19130	19130	19130	0
172	20231130	175000	1230587110	19130	19130	19130	19130	0
173	20231130	174900	1230587110	19130	19130	19130	19130	0
174	20231130	174800	1230587110	19130	19130	19130	19130	0
175	20231130	174700	1230587110	19130	19130	19130	19130	0
176	20231130	174600	1230587110	19130	19130	19130	19130	0
177	20231130	174500	1230587110	19130	19130	19130	19130	0
178	20231130	174400	1230587110	19130	19130	19130	19130	0
179	20231130	174300	1230587110	19130	19130	19130	19130	0
180	20231130	174200	1230587110	19130	19130	19130	19130	0
181	20231130	174100	1230587110	19130	19130	19130	19130	0
182	20231130	174000	1230587110	19130	19130	19130	19130	2396
183	20231130	173900	1230587110	19130	19130	19130	19130	0
184	20231130	173800	1230587110	19130	19130	19130	19130	0
185	20231130	173700	1230587110	19130	19130	19130	19130	0
186	20231130	173600	1230587110	19130	19130	19130	19130	0
187	20231130	173500	1230587110	19130	19130	19130	19130	0
188	20231130	173400	1230587110	19130	19130	19130	19130	0
189	20231130	173300	1230587110	19130	19130	19130	19130	0
190	20231130	173200	1230587110	19130	19130	19130	19130	0
191	20231130	173100	1230587110	19130	19130	19130	19130	0
192	20231130	173000	1230587110	19130	19130	19130	19130	0
193	20231130	172900	1230587110	19130	19130	19130	19130	0
194	20231130	172800	1230587110	19130	19130	19130	19130	0
195	20231130	172700	1230587110	19130	19130	19130	19130	0
196	20231130	172600	1230587110	19130	19130	19130	19130	0
197	20231130	172500	1230587110	19130	19130	19130	19130	0
198	20231130	172400	1230587110	19130	19130	19130	19130	0
199	20231130	172300	1230587110	19130	19130	19130	19130	0
200	20231130	172200	1230587110	19130	19130	19130	19130	0
201	20231130	172100	1230587110	19130	19130	19130	19130	0
202	20231130	172000	1230587110	19130	19130	19130	19130	0
203	20231130	171900	1230587110	19130	19130	19130	19130	0
204	20231130	171800	1230587110	19130	19130	19130	19130	0
205	20231130	171700	1230587110	19130	19130	19130	19130	0
206	20231130	171600	1230587110	19130	19130	19130	19130	0
207	20231130	171500	1230587110	19130	19130	19130	19130	0
208	20231130	171400	1230587110	19130	19130	19130	19130	0
209	20231130	171300	1230587110	19130	19130	19130	19130	0
210	20231130	171200	1230587110	19130	19130	19130	19130	0
211	20231130	171100	1230587110	19130	19130	19130	19130	0
212	20231130	171000	1230587110	19130	19130	19130	19130	2396
213	20231130	170900	1230587110	19130	19130	19130	19130	0
214	20231130	170800	1230587110	19130	19130	19130	19130	0
215	20231130	170700	1230587110	19130	19130	19130	19130	0
216	20231130	170600	1230587110	19130	19130	19130	19130	0
217	20231130	170500	1230587110	19130	19130	19130	19130	0
218	20231130	170400	1230587110	19130	19130	19130	19130	0
219	20231130	170300	1230587110	19130	19130	19130	19130	0
220	20231130	170200	1230587110	19130	19130	19130	19130	0
221	20231130	170100	1230587110	19130	19130	19130	19130	0
222	20231130	170000	1230587110	19130	19130	19130	19130	0
223	20231130	165900	1230587110	19130	19130	19130	19130	0
224	20231130	165800	1230587110	19130	19130	19130	19130	0
225	20231130	165700	1230587110	19130	19130	19130	19130	0
226	20231130	165600	1230587110	19130	19130	19130	19130	0
227	20231130	165500	1230587110	19130	19130	19130	19130	0
228	20231130	165400	1230587110	19130	19130	19130	19130	0
229	20231130	165300	1230587110	19130	19130	19130	19130	0
230	20231130	165200	1230587110	19130	19130	19130	19130	0
231	20231130	165100	1230587110	19130	19130	19130	19130	0
232	20231130	165000	1230587110	19130	19130	19130	19130	0
233	20231130	164900	1230587110	19130	19130	19130	19130	0
234	20231130	164800	1230587110	19130	19130	19130	19130	0
235	20231130	164700	1230587110	19130	19130	19130	19130	0
236	20231130	164600	1230587110	19130	19130	19130	19130	0
237	20231130	164500	1230587110	19130	19130	19130	19130	0
238	20231130	164400	1230587110	19130	19130	19130	19130	0
239	20231130	164300	1230587110	19130	19130	19130	19130	0
240	20231130	164200	1230587110	19130	19130	19130	19130	0
241	20231130	164100	1230587110	19130	19130	19130	19130	0
242	20231130	164000	1230587110	19130	19130	19130	19130	2396
243	20231130	163900	1230587110	19130	19130	19130	19130	0
244	20231130	163800	1230587110	19130	19130	19130	19130	0
245	20231130	163700	1230587110	19130	19130	19130	19130	0
246	20231130	163600	1230587110	19130	19130	19130	19130	0
247	20231130	163500	1230587110	19130	19130	19130	19130	0
248	20231130	163400	1230587110	19130	19130	19130	19130	0
249	20231130	163300	1230587110	19130	19130	19130	19130	0
250	20231130	163200	1230587110	19130	19130	19130	19130	0
251	20231130	163100	1230587110	19130	19130	19130	19130	0
252	20231130	163000	1230587110	19130	19130	19130	19130	0
253	20231130	162900	1230587110	19130	19130	19130	19130	0
254	20231130	162800	1230587110	19130	19130	19130	19130	0
255	20231130	162700	1230587110	19130	19130	19130	19130	0
256	20231130	162600	1230587110	19130	19130	19130	19130	0
257	20231130	162500	1230587110	19130	19130	19130	19130	0
258	20231130	162400	1230587110	19130	19130	19130	19130	0
259	20231130	162300	1230587110	19130	19130	19130	19130	0
260	20231130	162200	1230587110	19130	19130	19130	19130	0
261	20231130	162100	1230587110	19130	19130	19130	19130	0
262	20231130	162000	1230587110	19130	19130	19130	19130	0
263	20231130	161900	1230587110	19130	19130	19130	19130	0
264	20231130	161800	1230587110	19130	19130	19130	19130	0
265	20231130	161700	1230587110	19130	19130	19130	19130	0
266	20231130	161600	1230587110	19130	19130	19130	19130	0
267	20231130	161500	1230587110	19130	19130	19130	19130	0
268	20231130	161400	1230587110	19130	19130	19130	19130	0
269	20231130	161300	1230587110	19130	19130	19130	19130	0
270	20231130	161200	1230587110	19130	19130	19130	19130	0
271	20231130	161100	1230587110	19130	19130	19130	19130	0
272	20231130	161000	1230587110	19130	19130	19130	19130	2396
273	20231130	160900	1230587110	19130	19130	19130	19130	0
274	20231130	160800	1230587110	19130	19130	19130	19130	0
275	20231130	160700	1230587110	19130	19130	19130	19130	0
276	20231130	160600	1230587110	19130	19130	19130	19130	0
277	20231130	160500	1230587110	19130	19130	19130	19130	0
278	20231130	160400	1230587110	19130	19130	19130	19130	0
279	20231130	160300	1230587110	19130	19130	19130	19130	0
280	20231130	160200	1230587110	19130	19130	19130	19130	0
281	20231130	160100	1230587110	19130	19130	19130	19130	0
282	20231130	160000	1230587110	19130	19130	19130	19130	0
283	20231130	155900	1230587110	19130	19130	19130	19130	0
284	20231130	155800	1230587110	19130	19130	19130	19130	0
285	20231130	155700	1230587110	19130	19130	19130	19130	0
286	20231130	155600	1230587110	19130	19130	19130	19130	0
287	20231130	155500	1230587110	19130	19130	19130	19130	0
288	20231130	155400	1230587110	19130	19130	19130	19130	0
289	20231130	155300	1230587110	19130	19130	19130	19130	0
290	20231130	155200	1230587110	19130	19130	19130	19130	0
291	20231130	155100	1230587110	19130	19130	19130	19130	0
292	20231130	155000	1230587110	19130	19130	19130	19130	0
293	20231130	154900	1230587110	19130	19130	19130	19130	0
294	20231130	154800	1230587110	19130	19130	19130	19130	0
295	20231130	154700	1230587110	19130	19130	19130	19130	0
296	20231130	154600	1230587110	19130	19130	19130	19130	0
297	20231130	154500	1230587110	19130	19130	19130	19130	0
298	20231130	154400	1230587110	19130	19130	19130	19130	0
299	20231130	154300	1230587110	19130	19130	19130	19130	0
300	20231130	154200	1230587110	19130	19130	19130	19130	0
301	20231130	154100	1230587110	19130	19130	19130	19130	0
302	20231130	154000	1230587110	19130	19130	19130	19130	2396
303	20231130	153900	1230587110	19130	19130	19130	19130	0
304	20231130	153800	1230587110	19130	19130	19130	19130	0
305	20231130	153700	1230587110	19130	19130	19130	19130	0
306	20231130	153600	1230587110	19130	19130	19130	19130	0
307	20231130	153500	1230587110	19130	19130	19130	19130	0
308	20231130	153400	1230587110	19130	19130	19130	19130	0
309	20231130	153300	1230587110	19130	19130	19130	19130	0
310	20231130	153200	1230587110	19130	19130	19130	19130	0
311	20231130	153100	1230587110	19130	19130	19130	19130	0
312	20231130	153000	1230587110	19130	19130	19130	19130	2396
313	20231130	152900	1184751630	19110	19110	19110	19110	0
314	20231130	152800	1184751630	19110	19110	19110	19110	0
315	20231130	152700	1184751630	19110	19110	19110	19110	0
316	20231130	152600	1184751630	19110	19110	19110	19110	0
317	20231130	152500	1184751630	19110	19110	19110	19110	0
318	20231130	152400	1184751630	19110	19110	19110	19110	0
319	20231130	152300	1184751630	19110	19110	19110	19110	0
320	20231130	152200	1184751630	19110	19110	19110	19110	0
321	20231130	152100	1184751630	19110	19110	19110	19110	0
322	20231130	152000	1184751630	19110	19110	19110	19110	0
323	20231130	151900	1184751630	19110	19110	19120	19110	147
324	20231130	151800	1181942280	19120	19140	19140	19120	965
325	20231130	151700	1163483590	19130	19140	19140	19130	116
326	20231130	151600	1161263460	19140	19110	19140	19110	1969
327	20231130	151500	1123602590	19110	19100	19110	19100	51
328	20231130	151400	1122627990	19110	19070	19110	19070	2516
329	20231130	151300	1074625420	19070	19070	19070	19070	97
330	20231130	151200	1072775630	19060	19060	19060	19060	0
331	20231130	151100	1072775630	19060	19060	19070	19050	180
332	20231130	151000	1069344790	19070	19090	19090	19070	236
333	20231130	150900	1064842790	19090	19080	19090	19080	71
334	20231130	150800	1063487960	19090	19020	19090	19020	2416
335	20231130	150700	1017494660	19020	19020	19020	19020	1
336	20231130	150600	1017475640	18990	19010	19020	18990	609
337	20231130	150500	1005905700	18990	19000	19000	18990	2027
338	20231130	150400	967395840	19000	19060	19060	19000	1693
339	20231130	150300	935208630	19060	19060	19060	19060	103
340	20231130	150200	933245450	19060	19060	19060	19060	19
341	20231130	150100	932883310	19050	19050	19050	19050	12
342	20231130	150000	932654710	19050	19050	19050	19040	164
343	20231130	145900	929530520	19040	19040	19040	19040	0
344	20231130	145800	929530520	19040	19040	19040	19040	0
345	20231130	145700	929530520	19040	19040	19040	19040	5
346	20231130	145600	929435320	19030	19020	19030	19020	53
347	20231130	145500	928426850	19020	19030	19030	19020	97
348	20231130	145400	926581350	19040	19040	19040	19040	1
349	20231130	145300	926562310	19040	19050	19050	19040	202
350	20231130	145200	922715180	19040	19040	19040	19040	0
351	20231130	145100	922715180	19040	19060	19060	19040	22
352	20231130	145000	922295900	19040	19040	19040	19040	58
353	20231130	144900	921191580	19040	19040	19040	19040	39
354	20231130	144800	920449020	19050	19040	19050	19030	217
355	20231130	144700	916317600	19050	19080	19080	19050	47
356	20231130	144600	915422040	19060	19060	19060	19060	58
357	20231130	144500	914316560	19070	19070	19070	19070	50
358	20231130	144400	913363060	19020	19020	19020	19020	0
359	20231130	144300	913363060	19020	19020	19020	19020	0
360	20231130	144200	913363060	19020	19020	19020	19020	0
361	20231130	144100	913363060	19020	19030	19030	19020	52
362	20231130	144000	912373790	19030	19060	19070	19030	70
363	20231130	143900	911039590	19030	19020	19030	19010	33
364	20231130	143800	910411760	19020	19020	19020	19020	15
365	20231130	143700	910126460	19030	19030	19030	19030	87
366	20231130	143600	908470850	19020	19020	19020	19010	324
367	20231130	143500	902310930	19020	19030	19030	19020	298
368	20231130	143400	896641940	19030	19040	19040	19030	32
369	20231130	143300	896032680	19040	19030	19040	19030	80
370	20231130	143200	894509670	19020	19040	19050	19020	662
371	20231130	143100	881911240	19040	19030	19040	19030	126
372	20231130	143000	879512460	19030	19040	19040	19030	31
373	20231130	142900	878922490	19040	19040	19040	19040	241
374	20231130	142800	874333850	19040	19040	19040	19040	73
375	20231130	142700	872943930	19050	19050	19050	19050	0
376	20231130	142600	872943930	19050	19060	19060	19040	112
377	20231130	142500	870809930	19050	19050	19050	19050	0
378	20231130	142400	870809930	19050	19050	19050	19050	0
379	20231130	142300	870809930	19050	19050	19050	19050	58
380	20231130	142200	869705030	19050	19050	19050	19050	43
381	20231130	142100	868885880	19060	19060	19060	19060	1
382	20231130	142000	868866820	19060	19060	19060	19060	0
383	20231130	141900	868866820	19060	19050	19070	19050	101
384	20231130	141800	866942100	19040	19040	19040	19040	0
385	20231130	141700	866942100	19040	19040	19040	19040	1
386	20231130	141600	866923060	19040	19050	19050	19040	64
387	20231130	141500	865703870	19050	19050	19050	19050	41
388	20231130	141400	864922820	19050	19050	19050	19050	0
389	20231130	141300	864922820	19050	19050	19050	19050	59
390	20231130	141200	863798870	19050	19040	19050	19040	197
391	20231130	141100	860047610	19050	19050	19050	19050	0
392	20231130	141000	860047610	19050	19050	19050	19050	100
393	20231130	140900	858142610	19040	19040	19040	19040	39
394	20231130	140800	857400050	19040	19040	19040	19040	0
395	20231130	140700	857400050	19040	19050	19050	19040	2059
396	20231130	140600	818176510	19060	19060	19060	19060	58
397	20231130	140500	817071030	19060	19060	19060	19060	39
398	20231130	140400	816327690	19050	19050	19050	19050	2
399	20231130	140300	816289590	19050	19090	19090	19050	69
400	20231130	140200	814975030	19080	19080	19080	19080	2
401	20231130	140100	814936870	19090	19090	19090	19090	0
402	20231130	140000	814936870	19090	19080	19090	19040	116
403	20231130	135900	812723480	19050	19060	19060	19050	73
404	20231130	135800	811332130	19060	19050	19060	19040	112
405	20231130	135700	809198450	19060	19060	19060	19060	6
406	20231130	135600	809084090	19060	19060	19060	19060	58
407	20231130	135500	807978610	19050	19050	19050	19050	100
408	20231130	135400	806073610	19060	19060	19060	19060	0
409	20231130	135300	806073610	19060	19060	19060	19060	43
410	20231130	135200	805254030	19070	19070	19070	19070	59
411	20231130	135100	804128900	19060	19060	19060	19060	42
412	20231130	135000	803328380	19080	19080	19080	19080	0
413	20231130	134900	803328380	19080	19080	19080	19080	65
414	20231130	134800	802088180	19060	19060	19060	19060	0
415	20231130	134700	802088180	19060	19060	19060	19060	0
416	20231130	134600	802088180	19060	19060	19060	19060	62
417	20231130	134500	800906460	19050	19070	19070	19050	1037
418	20231130	134400	781150610	19070	19070	19070	19070	10
419	20231130	134300	780959910	19060	19060	19060	19060	0
420	20231130	134200	780959910	19060	19060	19060	19060	58
421	20231130	134100	779854430	19060	19070	19080	19060	158
422	20231130	134000	776841480	19070	19090	19090	19070	144
423	20231130	133900	774092590	19090	19090	19090	19090	66
424	20231130	133800	772832650	19080	19080	19080	19080	45
425	20231130	133700	771974050	19090	19090	19090	19090	5
426	20231130	133600	771878600	19090	19080	19090	19080	66
427	20231130	133500	770619250	19080	19080	19080	19080	39
428	20231130	133400	769875130	19080	19080	19080	19080	0
429	20231130	133300	769875130	19080	19080	19080	19080	3
430	20231130	133200	769817890	19080	19080	19080	19080	63
431	20231130	133100	768615850	19080	19070	19080	19070	40
432	20231130	133000	767852660	19090	19090	19090	19090	7
433	20231130	132900	767719030	19080	19080	19080	19080	58
434	20231130	132800	766612390	19080	19080	19080	19080	41
435	20231130	132700	765830110	19090	19090	19090	19090	5
436	20231130	132600	765734660	19100	19100	19100	19100	0
437	20231130	132500	765734660	19100	19100	19100	19100	65
438	20231130	132400	764493160	19090	19090	19090	19090	39
439	20231130	132300	763748650	19070	19070	19070	19070	0
440	20231130	132200	763748650	19070	19070	19070	19070	57
441	20231130	132100	762661660	19070	19070	19070	19070	38
442	20231130	132000	761937000	19070	19090	19090	19070	61
443	20231130	131900	760773500	19090	19090	19090	19090	83
444	20231130	131800	759189030	19070	19070	19070	19070	0
445	20231130	131700	759189030	19070	19090	19090	19070	60
446	20231130	131600	758044680	19090	19090	19090	19090	0
447	20231130	131500	758044680	19090	19090	19090	19090	61
448	20231130	131400	756880190	19090	19090	19090	19090	39
449	20231130	131300	756135680	19060	19060	19060	19060	0
450	20231130	131200	756135680	19060	19060	19060	19060	58
451	20231130	131100	755030200	19080	19050	19080	19050	19
452	20231130	131000	754668070	19040	19040	19040	19040	1
453	20231130	130900	754649030	19050	19050	19050	19050	58
454	20231130	130800	753544130	19050	19050	19050	19050	10
455	20231130	130700	753353630	19040	19040	19040	19040	52
456	20231130	130600	752363550	19050	19050	19050	19050	7
457	20231130	130500	752230200	19040	19040	19040	19040	408
458	20231130	130400	744461880	19030	19030	19030	19030	38
459	20231130	130300	743738740	19030	19030	19030	19030	26
460	20231130	130200	743243960	19040	19040	19040	19040	59
461	20231130	130100	742120600	19030	19040	19040	19030	105
462	20231130	130000	740121450	19040	19030	19040	19030	24
463	20231130	125900	739664700	19040	19040	19040	19040	0
464	20231130	125800	739664700	19040	19040	19040	19040	58
465	20231130	125700	738560380	19040	19040	19040	19040	0
466	20231130	125600	738560380	19040	19030	19040	19030	50
467	20231130	125500	737608860	19030	19030	19030	19030	12
468	20231130	125400	737380500	19020	19020	19020	19020	7
469	20231130	125300	737247360	19020	19020	19020	19020	1
470	20231130	125200	737228340	19020	19020	19020	19020	71
471	20231130	125100	735877920	19020	19020	19020	19020	50
472	20231130	125000	734926920	19020	19020	19020	19020	0
473	20231130	124900	734926920	19020	19020	19020	19020	62
474	20231130	124800	733747680	19020	19020	19020	19020	1
475	20231130	124700	733728660	19020	19020	19020	19020	45
476	20231130	124600	732872760	19020	19020	19020	19020	59
477	20231130	124500	731750580	19010	19010	19010	19010	0
478	20231130	124400	731750580	19010	19010	19010	19010	17
479	20231130	124300	731427410	19010	19010	19010	19010	3
480	20231130	124200	731370380	19020	19020	19020	19020	62
481	20231130	124100	730191140	19010	19010	19010	19010	59
482	20231130	124000	729069550	19020	19020	19020	19020	39
483	20231130	123900	728327770	19010	19010	19010	19010	0
484	20231130	123800	728327770	19010	19010	19010	19010	0
485	20231130	123700	728327770	19010	19010	19010	19010	0
486	20231130	123600	728327770	19010	19010	19010	19010	0
487	20231130	123500	728327770	19010	19010	19010	19000	135
488	20231130	123400	725762400	19020	19020	19020	19020	0
489	20231130	123300	725762400	19020	19020	19020	19020	39
490	20231130	123200	725020620	19020	19020	19020	19020	58
491	20231130	123100	723917460	19010	19010	19010	19010	6
492	20231130	123000	723803400	19020	19020	19020	19020	38
493	20231130	122900	723080640	19010	19010	19010	19010	0
494	20231130	122800	723080640	19010	19020	19020	19010	60
495	20231130	122700	721939450	19020	19030	19030	19020	103
496	20231130	122600	719979970	19030	19030	19030	19030	0
497	20231130	122500	719979970	19030	19030	19030	19030	6
498	20231130	122400	719865790	19010	19010	19010	19010	0
499	20231130	122300	719865790	19010	19010	19010	19010	0
500	20231130	122200	719865790	19010	19010	19010	19010	0
501	20231130	122100	719865790	19010	19010	19010	19010	58
502	20231130	122000	718763210	19000	19000	19000	19000	1
503	20231130	121900	718744210	18990	18990	18990	18990	45
504	20231130	121800	717889660	18990	18990	18990	18990	52
505	20231130	121700	716902180	18990	19000	19000	18990	47
506	20231130	121600	716009640	19010	19010	19010	19010	39
507	20231130	121500	715268250	19010	19020	19020	19010	109
508	20231130	121400	713195570	19020	19020	19020	19020	0
509	20231130	121300	713195570	19020	19040	19040	19020	50
510	20231130	121200	712244550	19010	19010	19010	19010	0
511	20231130	121100	712244550	19010	19040	19040	19000	103
512	20231130	121000	710286880	19040	19040	19040	19040	20
513	20231130	120900	709906080	19040	19000	19040	19000	21
514	20231130	120800	709507040	19040	19000	19040	19000	39
515	20231130	120700	708766000	18990	18990	18990	18990	3
516	20231130	120600	708709030	19000	19000	19000	19000	39
517	20231130	120500	707968030	18990	18990	18990	18990	10
518	20231130	120400	707778130	19000	19000	19000	19000	0
519	20231130	120300	707778130	19000	18980	19000	18980	29
520	20231130	120200	707227690	18970	18970	18970	18970	8
521	20231130	120100	707075930	18980	18990	18990	18980	973
522	20231130	120000	688607640	19000	19000	19000	19000	0
523	20231130	115900	688607640	19000	19000	19000	19000	39
524	20231130	115800	687866640	19000	19000	19000	19000	59
525	20231130	115700	686745640	19000	19000	19000	19000	178
526	20231130	115600	683363640	19000	19000	19000	19000	190
527	20231130	115500	679753640	19000	18990	19000	18990	60
528	20231130	115400	678613650	19000	19000	19000	19000	7
529	20231130	115300	678480650	19000	19000	19000	19000	704
530	20231130	115200	665104650	19000	18990	19000	18990	503
531	20231130	115100	655548680	19000	19010	19010	19000	898
532	20231130	115000	638481680	19010	19040	19040	19010	165
533	20231130	114900	635343870	19050	19040	19050	19040	665
534	20231130	114800	622682190	19050	19050	19050	19050	58
535	20231130	114700	621577290	19050	19050	19050	19050	100
536	20231130	114600	619672290	19050	19050	19050	19050	39
537	20231130	114500	618929340	19050	19050	19050	19050	0
538	20231130	114400	618929340	19050	19040	19050	19000	1088
539	20231130	114300	598242480	19040	19040	19040	19040	21
540	20231130	114200	597842640	19000	19000	19000	19000	0
541	20231130	114100	597842640	19000	19000	19000	19000	0
542	20231130	114000	597842640	19000	19040	19040	19000	500
543	20231130	113900	588331920	19050	19050	19050	19050	38
544	20231130	113800	587608020	19050	19080	19090	19050	1164
545	20231130	113700	565392500	19080	19080	19080	19070	132
546	20231130	113600	562874210	19080	19080	19080	19080	40
547	20231130	113500	562111010	19080	19080	19080	19080	0
548	20231130	113400	562111010	19080	19080	19080	19080	58
549	20231130	113300	561004370	19070	19070	19070	19070	0
550	20231130	113200	561004370	19070	19090	19090	19070	13
551	20231130	113100	560756440	19090	19090	19090	19070	197
552	20231130	113000	556997680	19090	19090	19090	19090	0
553	20231130	112900	556997680	19090	19090	19090	19090	39
554	20231130	112800	556253170	19080	19080	19080	19080	0
555	20231130	112700	556253170	19080	19080	19080	19080	6
556	20231130	112600	556138690	19090	19090	19090	19090	4
557	20231130	112500	556062330	19090	19090	19090	19090	39
558	20231130	112400	555317820	19090	19080	19090	19080	59
559	20231130	112300	554191520	19080	19080	19080	19080	0
560	20231130	112200	554191520	19080	19090	19090	19080	74
561	20231130	112100	552779170	19080	19090	19090	19080	91
562	20231130	112000	551042300	19100	19100	19100	19100	0
563	20231130	111900	551042300	19100	19100	19100	19100	7
564	20231130	111800	550908600	19050	19050	19050	19050	0
565	20231130	111700	550908600	19050	19050	19050	19050	0
566	20231130	111600	550908600	19050	19050	19050	19050	0
567	20231130	111500	550908600	19050	19050	19050	19050	381
568	20231130	111400	543650550	19030	19030	19030	19030	0
569	20231130	111300	543650550	19030	19040	19040	19030	80
570	20231130	111200	542127760	19030	19030	19030	19030	0
571	20231130	111100	542127760	19030	19030	19030	19030	40
572	20231130	111000	541366560	19030	19030	19030	19030	0
573	20231130	110900	541366560	19030	19090	19090	19030	459
574	20231130	110800	532617230	19100	19100	19100	19100	39
575	20231130	110700	531872330	19100	19100	19100	19100	21
576	20231130	110600	531471230	19100	19100	19100	19100	51
577	20231130	110500	530497130	19090	19090	19090	19090	81
578	20231130	110400	528950840	19100	19100	19110	19100	67
579	20231130	110300	527671070	19090	19090	19090	19090	1
580	20231130	110200	527651980	19100	19100	19100	19100	39
581	20231130	110100	526907080	19100	19100	19100	19100	58
582	20231130	110000	525799280	19090	19100	19100	19090	37
583	20231130	105900	525092760	19110	19110	19110	19110	7
584	20231130	105800	524958990	19110	19110	19110	19110	39
585	20231130	105700	524213700	19110	19110	19110	19110	58
586	20231130	105600	523105320	19110	19110	19110	19110	10
587	20231130	105500	522914220	19110	19110	19110	19110	39
588	20231130	105400	522168930	19110	19110	19110	19110	114
589	20231130	105300	519990390	19110	19110	19110	19110	68
590	20231130	105200	518690910	19120	19120	19120	19120	8
591	20231130	105100	518537950	19130	19120	19130	19120	90
592	20231130	105000	516816760	19110	19120	19120	19110	58
593	20231130	104900	515708290	19120	19130	19130	19120	199
594	20231130	104800	511901910	19130	19120	19130	19120	274
595	20231130	104700	506660680	19120	19110	19120	19110	194
596	20231130	104600	502951750	19110	19110	19120	19110	260
597	20231130	104500	497981650	19100	19100	19100	19100	122
598	20231130	104400	495651450	19090	19090	19090	19090	2
599	20231130	104300	495613270	19090	19090	19090	19090	0
600	20231130	104200	495613270	19090	19100	19100	19090	67
601	20231130	104100	494334010	19100	19090	19100	19090	39
602	20231130	104000	493589260	19100	19090	19100	19090	59
603	20231130	103900	492462370	19100	19100	19100	19100	5
604	20231130	103800	492366870	19100	19100	19100	19100	39
605	20231130	103700	491621970	19080	19090	19090	19080	146
606	20231130	103600	488836170	19100	19100	19100	19100	0
607	20231130	103500	488836170	19100	19100	19100	19100	7
608	20231130	103400	488702470	19100	19100	19100	19100	197
609	20231130	103300	484939770	19090	19100	19100	19090	440
610	20231130	103200	476535780	19110	19110	19110	19110	0
611	20231130	103100	476535780	19110	19110	19120	19110	208
612	20231130	103000	472560230	19110	19110	19110	19110	37
613	20231130	102900	471853160	19100	19100	19100	19100	6
614	20231130	102800	471738560	19120	19100	19120	19100	35
615	20231130	102700	471069960	19100	19100	19100	19100	0
616	20231130	102600	471069960	19100	19100	19100	19100	90
617	20231130	102500	469350960	19100	19100	19100	19100	502
618	20231130	102400	459762760	19100	19050	19110	19050	2964
619	20231130	102300	403219310	19060	19050	19060	19050	681
620	20231130	102200	390245670	19050	19040	19050	19040	25
621	20231130	102100	389769530	19030	19020	19030	19020	52
622	20231130	102000	388780120	19020	19030	19040	19020	199
623	20231130	101900	384994190	19030	19030	19030	19030	9
624	20231130	101800	384822920	19030	19040	19040	19030	192
625	20231130	101700	381167250	19040	19020	19040	19020	852
626	20231130	101600	364951540	19020	19020	19020	19020	0
627	20231130	101500	364951540	19020	19020	19020	19020	717
628	20231130	101400	351314200	19030	19030	19030	19030	107
629	20231130	101300	349277990	19020	19020	19030	19020	110
630	20231130	101200	347185720	19020	19020	19020	19020	0
631	20231130	101100	347185720	19020	19020	19020	19010	84
632	20231130	101000	345588410	19010	19010	19010	19010	169
633	20231130	100900	342375720	19000	19000	19000	19000	12
634	20231130	100800	342147720	19000	19000	19000	19000	0
635	20231130	100700	342147720	19000	19010	19010	19000	64
636	20231130	100600	340931140	19000	19000	19000	19000	18
637	20231130	100500	340589140	19000	19000	19000	19000	0
638	20231130	100400	340589140	19000	19000	19000	19000	39
639	20231130	100300	339848140	19000	19000	19000	18990	419
640	20231130	100200	331887390	18990	18980	18990	18980	147
641	20231130	100100	329096100	18980	18980	18980	18980	34
642	20231130	100000	328450780	18980	18910	18980	18900	823
643	20231130	095900	312876130	18980	18980	18980	18980	0
644	20231130	095800	312876130	18980	18950	18980	18900	340
645	20231130	095700	306438030	18960	18960	18960	18960	44
646	20231130	095600	305603790	18950	18950	18950	18950	0
647	20231130	095500	305603790	18950	18990	18990	18950	201
648	20231130	095400	301792240	18980	18980	18980	18980	17
649	20231130	095300	301469580	18970	18970	18970	18970	8
650	20231130	095200	301317820	18970	18970	18970	18970	5
651	20231130	095100	301222970	18950	18950	18950	18950	0
652	20231130	095000	301222970	18950	18940	18960	18940	51
653	20231130	094900	300256140	18970	18970	18970	18970	60
654	20231130	094800	299117940	18970	18940	18970	18940	128
655	20231130	094700	296690620	18940	18900	18940	18900	711
656	20231130	094600	283237190	18900	18890	18900	18890	300
657	20231130	094500	277567690	18900	18900	18900	18900	0
658	20231130	094400	277567690	18900	18900	18900	18900	20
659	20231130	094300	277189690	18870	18810	18870	18810	502
660	20231130	094200	267729560	18710	18750	18750	18710	7500
661	20231130	094100	127392620	18750	18750	18750	18750	19
662	20231130	094000	127036370	18730	18780	18780	18720	532
663	20231130	093900	117058710	18780	18780	18780	18780	17
664	20231130	093800	116739450	18780	18790	18800	18780	10
665	20231130	093700	116551610	18790	18800	18800	18790	19
666	20231130	093600	116194430	18920	18790	18920	18790	388
667	20231130	093500	108903000	18780	18790	18790	18780	62
668	20231130	093400	107738050	18790	18790	18790	18790	22
669	20231130	093300	107324670	18790	18790	18790	18790	0
670	20231130	093200	107324670	18790	18790	18790	18790	11
671	20231130	093100	107117980	18780	18780	18780	18780	20
672	20231130	093000	106742380	18770	18770	18770	18770	0
673	20231130	092900	106742380	18770	18770	18770	18770	23
674	20231130	092800	106310670	18770	18760	18770	18760	37
675	20231130	092700	105616240	18760	18770	18770	18750	466
676	20231130	092600	96872450	18780	18780	18780	18770	283
677	20231130	092500	91560310	18860	18860	18860	18860	1
678	20231130	092400	91541450	18860	18860	18860	18860	0
679	20231130	092300	91541450	18860	18750	18860	18740	241
680	20231130	092200	87021190	18750	18750	18750	18750	57
681	20231130	092100	85952440	18750	18750	18750	18750	55
682	20231130	092000	84921190	18760	18760	18760	18750	71
683	20231130	091900	83589720	18860	18730	18860	18730	200
684	20231130	091800	79829160	18720	18720	18720	18720	71
685	20231130	091700	78500040	18710	18700	18710	18700	307
686	20231130	091600	72757780	18710	18710	18710	18710	15
687	20231130	091500	72477130	18710	18720	18720	18710	165
688	20231130	091400	69388560	18720	18720	18720	18720	59
689	20231130	091300	68284080	18720	18730	18730	18700	162
690	20231130	091200	65253010	18720	18710	18720	18710	90
691	20231130	091100	63568710	18710	18720	18720	18700	214
692	20231130	091000	59565290	18710	18720	18720	18710	114
693	20231130	090900	57431470	18720	18720	18720	18720	39
694	20231130	090800	56701390	18780	18700	18780	18690	78
695	20231130	090700	55242630	18700	18690	18700	18690	563
696	20231130	090600	44715160	18690	18730	18730	18660	597
697	20231130	090500	33549240	18730	18800	18800	18730	423
698	20231130	090400	25601690	18830	18860	18860	18830	336
699	20231130	090300	19269600	18870	18870	18870	18870	40
700	20231130	090200	18514800	18870	18840	18960	18840	163
701	20231130	090100	15433190	18840	18920	18920	18830	39
702	20231130	090000	14698180	18920	18980	18980	18840	775