KissMeData/018250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190200	1002417870	19170	19170	19170	19170	671
3	20231129	190100	1002417870	19170	19170	19170	19170	0
4	20231129	190000	1002417870	19170	19170	19170	19170	0
5	20231129	185900	1002417870	19170	19170	19170	19170	0
6	20231129	185800	1002417870	19170	19170	19170	19170	0
7	20231129	185700	1002417870	19170	19170	19170	19170	0
8	20231129	185600	1002417870	19170	19170	19170	19170	0
9	20231129	185500	1002417870	19170	19170	19170	19170	0
10	20231129	185400	1002417870	19170	19170	19170	19170	0
11	20231129	185300	1002417870	19170	19170	19170	19170	0
12	20231129	185200	1002417870	19170	19170	19170	19170	0
13	20231129	185100	1002417870	19170	19170	19170	19170	0
14	20231129	185000	1002417870	19170	19170	19170	19170	0
15	20231129	184900	1002417870	19170	19170	19170	19170	0
16	20231129	184800	1002417870	19170	19170	19170	19170	0
17	20231129	184700	1002417870	19170	19170	19170	19170	0
18	20231129	184600	1002417870	19170	19170	19170	19170	0
19	20231129	184500	1002417870	19170	19170	19170	19170	0
20	20231129	184400	1002417870	19170	19170	19170	19170	0
21	20231129	184300	1002417870	19170	19170	19170	19170	0
22	20231129	184200	1002417870	19170	19170	19170	19170	0
23	20231129	184100	1002417870	19170	19170	19170	19170	0
24	20231129	184000	1002417870	19170	19170	19170	19170	0
25	20231129	183900	1002417870	19170	19170	19170	19170	0
26	20231129	183800	1002417870	19170	19170	19170	19170	0
27	20231129	183700	1002417870	19170	19170	19170	19170	0
28	20231129	183600	1002417870	19170	19170	19170	19170	0
29	20231129	183500	1002417870	19170	19170	19170	19170	0
30	20231129	183400	1002417870	19170	19170	19170	19170	0
31	20231129	183300	1002417870	19170	19170	19170	19170	0
32	20231129	183200	1002417870	19170	19170	19170	19170	671
33	20231129	183100	1002417870	19170	19170	19170	19170	0
34	20231129	183000	1002417870	19170	19170	19170	19170	0
35	20231129	182900	1002417870	19170	19170	19170	19170	0
36	20231129	182800	1002417870	19170	19170	19170	19170	0
37	20231129	182700	1002417870	19170	19170	19170	19170	0
38	20231129	182600	1002417870	19170	19170	19170	19170	0
39	20231129	182500	1002417870	19170	19170	19170	19170	0
40	20231129	182400	1002417870	19170	19170	19170	19170	0
41	20231129	182300	1002417870	19170	19170	19170	19170	0
42	20231129	182200	1002417870	19170	19170	19170	19170	0
43	20231129	182100	1002417870	19170	19170	19170	19170	0
44	20231129	182000	1002417870	19170	19170	19170	19170	0
45	20231129	181900	1002417870	19170	19170	19170	19170	0
46	20231129	181800	1002417870	19170	19170	19170	19170	0
47	20231129	181700	1002417870	19170	19170	19170	19170	0
48	20231129	181600	1002417870	19170	19170	19170	19170	0
49	20231129	181500	1002417870	19170	19170	19170	19170	0
50	20231129	181400	1002417870	19170	19170	19170	19170	0
51	20231129	181300	1002417870	19170	19170	19170	19170	0
52	20231129	181200	1002417870	19170	19170	19170	19170	0
53	20231129	181100	1002417870	19170	19170	19170	19170	0
54	20231129	181000	1002417870	19170	19170	19170	19170	0
55	20231129	180900	1002417870	19170	19170	19170	19170	0
56	20231129	180800	1002417870	19170	19170	19170	19170	0
57	20231129	180700	1002417870	19170	19170	19170	19170	0
58	20231129	180600	1002417870	19170	19170	19170	19170	0
59	20231129	180500	1002417870	19170	19170	19170	19170	0
60	20231129	180400	1002417870	19170	19170	19170	19170	0
61	20231129	180300	1002417870	19170	19170	19170	19170	0
62	20231129	180200	1002417870	19170	19170	19170	19170	671
63	20231129	180100	1002417870	19170	19170	19170	19170	0
64	20231129	180000	1002417870	19170	19170	19170	19170	0
65	20231129	175900	1002417870	19170	19170	19170	19170	0
66	20231129	175800	1002417870	19170	19170	19170	19170	0
67	20231129	175700	1002417870	19170	19170	19170	19170	0
68	20231129	175600	1002417870	19170	19170	19170	19170	0
69	20231129	175500	1002417870	19170	19170	19170	19170	0
70	20231129	175400	1002417870	19170	19170	19170	19170	0
71	20231129	175300	1002417870	19170	19170	19170	19170	0
72	20231129	175200	1002417870	19170	19170	19170	19170	0
73	20231129	175100	1002417870	19170	19170	19170	19170	0
74	20231129	175000	1002417870	19170	19170	19170	19170	0
75	20231129	174900	1002417870	19170	19170	19170	19170	0
76	20231129	174800	1002417870	19170	19170	19170	19170	0
77	20231129	174700	1002417870	19170	19170	19170	19170	0
78	20231129	174600	1002417870	19170	19170	19170	19170	0
79	20231129	174500	1002417870	19170	19170	19170	19170	0
80	20231129	174400	1002417870	19170	19170	19170	19170	0
81	20231129	174300	1002417870	19170	19170	19170	19170	0
82	20231129	174200	1002417870	19170	19170	19170	19170	0
83	20231129	174100	1002417870	19170	19170	19170	19170	0
84	20231129	174000	1002417870	19170	19170	19170	19170	0
85	20231129	173900	1002417870	19170	19170	19170	19170	0
86	20231129	173800	1002417870	19170	19170	19170	19170	0
87	20231129	173700	1002417870	19170	19170	19170	19170	0
88	20231129	173600	1002417870	19170	19170	19170	19170	0
89	20231129	173500	1002417870	19170	19170	19170	19170	0
90	20231129	173400	1002417870	19170	19170	19170	19170	0
91	20231129	173300	1002417870	19170	19170	19170	19170	0
92	20231129	173200	1002417870	19170	19170	19170	19170	671
93	20231129	173100	1002417870	19170	19170	19170	19170	0
94	20231129	173000	1002417870	19170	19170	19170	19170	0
95	20231129	172900	1002417870	19170	19170	19170	19170	0
96	20231129	172800	1002417870	19170	19170	19170	19170	0
97	20231129	172700	1002417870	19170	19170	19170	19170	0
98	20231129	172600	1002417870	19170	19170	19170	19170	0
99	20231129	172500	1002417870	19170	19170	19170	19170	0
100	20231129	172400	1002417870	19170	19170	19170	19170	0
101	20231129	172300	1002417870	19170	19170	19170	19170	0
102	20231129	172200	1002417870	19170	19170	19170	19170	0
103	20231129	172100	1002417870	19170	19170	19170	19170	0
104	20231129	172000	1002417870	19170	19170	19170	19170	0
105	20231129	171900	1002417870	19170	19170	19170	19170	0
106	20231129	171800	1002417870	19170	19170	19170	19170	0
107	20231129	171700	1002417870	19170	19170	19170	19170	0
108	20231129	171600	1002417870	19170	19170	19170	19170	0
109	20231129	171500	1002417870	19170	19170	19170	19170	0
110	20231129	171400	1002417870	19170	19170	19170	19170	0
111	20231129	171300	1002417870	19170	19170	19170	19170	0
112	20231129	171200	1002417870	19170	19170	19170	19170	0
113	20231129	171100	1002417870	19170	19170	19170	19170	0
114	20231129	171000	1002417870	19170	19170	19170	19170	0
115	20231129	170900	1002417870	19170	19170	19170	19170	0
116	20231129	170800	1002417870	19170	19170	19170	19170	0
117	20231129	170700	1002417870	19170	19170	19170	19170	0
118	20231129	170600	1002417870	19170	19170	19170	19170	0
119	20231129	170500	1002417870	19170	19170	19170	19170	0
120	20231129	170400	1002417870	19170	19170	19170	19170	0
121	20231129	170300	1002417870	19170	19170	19170	19170	0
122	20231129	170200	1002417870	19170	19170	19170	19170	671
123	20231129	170100	1002417870	19170	19170	19170	19170	0
124	20231129	170000	1002417870	19170	19170	19170	19170	0
125	20231129	165900	1002417870	19170	19170	19170	19170	0
126	20231129	165800	1002417870	19170	19170	19170	19170	0
127	20231129	165700	1002417870	19170	19170	19170	19170	0
128	20231129	165600	1002417870	19170	19170	19170	19170	0
129	20231129	165500	1002417870	19170	19170	19170	19170	0
130	20231129	165400	1002417870	19170	19170	19170	19170	0
131	20231129	165300	1002417870	19170	19170	19170	19170	0
132	20231129	165200	1002417870	19170	19170	19170	19170	0
133	20231129	165100	1002417870	19170	19170	19170	19170	0
134	20231129	165000	1002417870	19170	19170	19170	19170	0
135	20231129	164900	1002417870	19170	19170	19170	19170	0
136	20231129	164800	1002417870	19170	19170	19170	19170	0
137	20231129	164700	1002417870	19170	19170	19170	19170	0
138	20231129	164600	1002417870	19170	19170	19170	19170	0
139	20231129	164500	1002417870	19170	19170	19170	19170	0
140	20231129	164400	1002417870	19170	19170	19170	19170	0
141	20231129	164300	1002417870	19170	19170	19170	19170	0
142	20231129	164200	1002417870	19170	19170	19170	19170	0
143	20231129	164100	1002417870	19170	19170	19170	19170	0
144	20231129	164000	1002417870	19170	19170	19170	19170	0
145	20231129	163900	1002417870	19170	19170	19170	19170	0
146	20231129	163800	1002417870	19170	19170	19170	19170	0
147	20231129	163700	1002417870	19170	19170	19170	19170	0
148	20231129	163600	1002417870	19170	19170	19170	19170	0
149	20231129	163500	1002417870	19170	19170	19170	19170	0
150	20231129	163400	1002417870	19170	19170	19170	19170	0
151	20231129	163300	1002417870	19170	19170	19170	19170	0
152	20231129	163200	1002417870	19170	19170	19170	19170	671
153	20231129	163100	1002417870	19170	19170	19170	19170	0
154	20231129	163000	1002417870	19170	19170	19170	19170	0
155	20231129	162900	1002417870	19170	19170	19170	19170	0
156	20231129	162800	1002417870	19170	19170	19170	19170	0
157	20231129	162700	1002417870	19170	19170	19170	19170	0
158	20231129	162600	1002417870	19170	19170	19170	19170	0
159	20231129	162500	1002417870	19170	19170	19170	19170	0
160	20231129	162400	1002417870	19170	19170	19170	19170	0
161	20231129	162300	1002417870	19170	19170	19170	19170	0
162	20231129	162200	1002417870	19170	19170	19170	19170	0
163	20231129	162100	1002417870	19170	19170	19170	19170	0
164	20231129	162000	1002417870	19170	19170	19170	19170	0
165	20231129	161900	1002417870	19170	19170	19170	19170	0
166	20231129	161800	1002417870	19170	19170	19170	19170	0
167	20231129	161700	1002417870	19170	19170	19170	19170	0
168	20231129	161600	1002417870	19170	19170	19170	19170	0
169	20231129	161500	1002417870	19170	19170	19170	19170	0
170	20231129	161400	1002417870	19170	19170	19170	19170	0
171	20231129	161300	1002417870	19170	19170	19170	19170	0
172	20231129	161200	1002417870	19170	19170	19170	19170	0
173	20231129	161100	1002417870	19170	19170	19170	19170	0
174	20231129	161000	1002417870	19170	19170	19170	19170	0
175	20231129	160900	1002417870	19170	19170	19170	19170	0
176	20231129	160800	1002417870	19170	19170	19170	19170	0
177	20231129	160700	1002417870	19170	19170	19170	19170	0
178	20231129	160600	1002417870	19170	19170	19170	19170	0
179	20231129	160500	1002417870	19170	19170	19170	19170	0
180	20231129	160400	1002417870	19170	19170	19170	19170	0
181	20231129	160300	1002417870	19170	19170	19170	19170	0
182	20231129	160200	1002417870	19170	19170	19170	19170	671
183	20231129	160100	1002417870	19170	19170	19170	19170	0
184	20231129	160000	1002417870	19170	19170	19170	19170	0
185	20231129	155900	1002417870	19170	19170	19170	19170	0
186	20231129	155800	1002417870	19170	19170	19170	19170	0
187	20231129	155700	1002417870	19170	19170	19170	19170	0
188	20231129	155600	1002417870	19170	19170	19170	19170	0
189	20231129	155500	1002417870	19170	19170	19170	19170	0
190	20231129	155400	1002417870	19170	19170	19170	19170	0
191	20231129	155300	1002417870	19170	19170	19170	19170	0
192	20231129	155200	1002417870	19170	19170	19170	19170	0
193	20231129	155100	1002417870	19170	19170	19170	19170	0
194	20231129	155000	1002417870	19170	19170	19170	19170	0
195	20231129	154900	1002417870	19170	19170	19170	19170	0
196	20231129	154800	1002417870	19170	19170	19170	19170	0
197	20231129	154700	1002417870	19170	19170	19170	19170	0
198	20231129	154600	1002417870	19170	19170	19170	19170	0
199	20231129	154500	1002417870	19170	19170	19170	19170	0
200	20231129	154400	1002417870	19170	19170	19170	19170	0
201	20231129	154300	1002417870	19170	19170	19170	19170	0
202	20231129	154200	1002417870	19170	19170	19170	19170	0
203	20231129	154100	1002417870	19170	19170	19170	19170	0
204	20231129	154000	1002417870	19170	19170	19170	19170	0
205	20231129	153900	1002417870	19170	19170	19170	19170	0
206	20231129	153800	1002417870	19170	19170	19170	19170	0
207	20231129	153700	1002417870	19170	19170	19170	19170	0
208	20231129	153600	1002417870	19170	19170	19170	19170	0
209	20231129	153500	1002417870	19170	19170	19170	19170	0
210	20231129	153400	1002417870	19170	19170	19170	19170	0
211	20231129	153300	1002417870	19170	19170	19170	19170	0
212	20231129	153200	1002417870	19170	19170	19170	19170	671
213	20231129	153100	1002417870	19170	19170	19170	19170	0
214	20231129	153000	1002417870	19170	19170	19170	19170	671
215	20231129	152900	989554800	19350	19350	19350	19350	0
216	20231129	152800	989554800	19350	19350	19350	19350	0
217	20231129	152700	989554800	19350	19350	19350	19350	0
218	20231129	152600	989554800	19350	19350	19350	19350	0
219	20231129	152500	989554800	19350	19350	19350	19350	0
220	20231129	152400	989554800	19350	19350	19350	19350	0
221	20231129	152300	989554800	19350	19350	19350	19350	0
222	20231129	152200	989554800	19350	19350	19350	19350	0
223	20231129	152100	989554800	19350	19350	19350	19350	0
224	20231129	152000	989554800	19350	19350	19350	19350	0
225	20231129	151900	989554800	19350	19180	19370	19170	266
226	20231129	151800	984430670	19170	19170	19170	19160	15
227	20231129	151700	984143170	19150	19150	19170	19150	162
228	20231129	151600	981039550	19150	19150	19150	19150	80
229	20231129	151500	979507550	19150	19150	19150	19150	97
230	20231129	151400	977650000	19150	19150	19150	19150	91
231	20231129	151300	975907350	19150	19160	19160	19150	275
232	20231129	151200	970638430	19160	19180	19180	19160	207
233	20231129	151100	966669670	19170	19180	19230	19170	601
234	20231129	151000	955134970	19170	19170	19180	19170	55
235	20231129	150900	954080570	19180	19180	19180	19170	120
236	20231129	150800	951779160	19180	19170	19180	19170	39
237	20231129	150700	951031520	19170	19170	19180	19170	50
238	20231129	150600	950073010	19170	19160	19170	19160	181
239	20231129	150500	946603430	19160	19150	19160	19150	101
240	20231129	150400	944668750	19150	19160	19160	19150	39
241	20231129	150300	943921890	19150	19150	19150	19140	325
242	20231129	150200	937698380	19140	19140	19140	19140	47
243	20231129	150100	936798800	19140	19150	19150	19140	87
244	20231129	150000	935133290	19150	19140	19150	19140	71
245	20231129	145900	933774300	19140	19140	19140	19140	59
246	20231129	145800	932645040	19140	19140	19150	19140	108
247	20231129	145700	930577660	19140	19140	19150	19140	104
248	20231129	145600	928587090	19140	19140	19140	19140	147
249	20231129	145500	925773510	19140	19140	19140	19140	50
250	20231129	145400	924816510	19140	19150	19150	19140	90
251	20231129	145300	923093230	19150	19150	19150	19150	239
252	20231129	145200	918516380	19150	19150	19150	19150	40
253	20231129	145100	917750380	19150	19160	19160	19150	42
254	20231129	145000	916946060	19160	19160	19160	19160	57
255	20231129	144900	915853940	19160	19160	19160	19160	46
256	20231129	144800	914972580	19160	19160	19160	19160	179
257	20231129	144700	911542940	19160	19160	19160	19160	63
258	20231129	144600	910335860	19160	19170	19170	19160	55
259	20231129	144500	909281520	19170	19170	19170	19170	154
260	20231129	144400	906329340	19170	19180	19180	19170	126
261	20231129	144300	903913040	19180	19180	19180	19180	90
262	20231129	144200	902186840	19180	19180	19180	19180	54
263	20231129	144100	901151120	19180	19180	19180	19180	83
264	20231129	144000	899559180	19180	19190	19190	19180	143
265	20231129	143900	896815440	19180	19180	19180	19180	55
266	20231129	143800	895760540	19180	19180	19180	19180	40
267	20231129	143700	894993340	19180	19180	19180	19180	70
268	20231129	143600	893650740	19180	19180	19180	19180	40
269	20231129	143500	892883540	19180	19180	19190	19180	64
270	20231129	143400	891655990	19180	19180	19180	19180	49
271	20231129	143300	890716170	19180	19180	19180	19180	55
272	20231129	143200	889661270	19180	19180	19180	19180	163
273	20231129	143100	886534930	19180	19180	19180	19180	38
274	20231129	143000	885806090	19190	19190	19190	19190	115
275	20231129	142900	883599240	19190	19190	19190	19190	98
276	20231129	142800	881718620	19190	19190	19190	19190	43
277	20231129	142700	880893450	19190	19190	19190	19190	38
278	20231129	142600	880164230	19190	19180	19190	19180	131
279	20231129	142500	877650970	19180	19180	19180	19180	184
280	20231129	142400	874121850	19180	19190	19190	19180	173
281	20231129	142300	870802360	19190	19180	19190	19180	126
282	20231129	142200	868384840	19180	19180	19180	19180	159
283	20231129	142100	865335220	19180	19180	19180	19180	43
284	20231129	142000	864510480	19180	19180	19180	19180	38
285	20231129	141900	863781640	19180	19180	19180	19180	38
286	20231129	141800	863052800	19180	19180	19180	19180	96
287	20231129	141700	861211520	19180	19190	19190	19180	49
288	20231129	141600	860271400	19190	19190	19200	19190	82
289	20231129	141500	858697620	19190	19190	19190	19190	138
290	20231129	141400	856049400	19190	19190	19190	19190	190
291	20231129	141300	852403300	19180	19200	19200	19180	265
292	20231129	141200	847315960	19200	19200	19200	19200	57
293	20231129	141100	846221560	19200	19200	19200	19200	53
294	20231129	141000	845203960	19200	19200	19200	19200	50
295	20231129	140900	844243960	19200	19200	19200	19200	103
296	20231129	140800	842266360	19200	19200	19200	19200	40
297	20231129	140700	841498360	19200	19200	19210	19200	83
298	20231129	140600	839904360	19200	19200	19200	19200	40
299	20231129	140500	839136360	19200	19210	19210	19200	115
300	20231129	140400	836927380	19210	19220	19230	19210	239
301	20231129	140300	832335080	19210	19210	19220	19210	56
302	20231129	140200	831259270	19210	19220	19220	19210	96
303	20231129	140100	829414530	19220	19230	19230	19220	39
304	20231129	140000	828664570	19230	19230	19230	19230	41
305	20231129	135900	827876140	19230	19250	19250	19230	141
306	20231129	135800	825162270	19250	19300	19300	19250	3347
307	20231129	135700	760582620	19300	19300	19300	19300	107
308	20231129	135600	758517520	19300	19310	19310	19300	182
309	20231129	135500	755004680	19310	19330	19330	19310	853
310	20231129	135400	738516930	19330	19330	19330	19330	38
311	20231129	135300	737782390	19330	19330	19330	19330	52
312	20231129	135200	736777230	19330	19330	19330	19330	38
313	20231129	135100	736042690	19330	19310	19330	19310	645
314	20231129	135000	723576870	19310	19320	19320	19310	58
315	20231129	134900	722456820	19310	19310	19310	19310	53
316	20231129	134800	721433390	19310	19310	19310	19310	61
317	20231129	134700	720255480	19310	19310	19310	19310	80
318	20231129	134600	718710680	19310	19310	19310	19310	37
319	20231129	134500	717996210	19310	19310	19310	19310	180
320	20231129	134400	714520410	19310	19310	19310	19310	67
321	20231129	134300	713226640	19310	19310	19310	19310	37
322	20231129	134200	712512170	19310	19320	19320	19310	150
323	20231129	134100	709614190	19320	19320	19320	19320	52
324	20231129	134000	708609550	19320	19320	19320	19320	68
325	20231129	133900	707295790	19320	19320	19320	19320	80
326	20231129	133800	705750190	19320	19320	19320	19320	5
327	20231129	133700	705653590	19320	19320	19320	19320	0
328	20231129	133600	705653590	19320	19320	19320	19320	37
329	20231129	133500	704938750	19320	19320	19320	19320	10
330	20231129	133400	704745550	19330	19330	19330	19330	117
331	20231129	133300	702483940	19320	19320	19320	19320	20
332	20231129	133200	702097540	19320	19320	19320	19320	0
333	20231129	133100	702097540	19320	19320	19320	19320	5
334	20231129	133000	702000940	19320	19320	19320	19320	0
335	20231129	132900	702000940	19320	19320	19330	19320	14
336	20231129	132800	701730420	19320	19320	19320	19320	4
337	20231129	132700	701653140	19330	19330	19330	19330	20
338	20231129	132600	701266540	19320	19320	19330	19320	12
339	20231129	132500	701034690	19320	19320	19320	19320	5
340	20231129	132400	700938090	19320	19320	19320	19320	0
341	20231129	132300	700938090	19320	19320	19320	19320	50
342	20231129	132200	699972090	19320	19320	19330	19320	80
343	20231129	132100	698426450	19330	19330	19330	19330	0
344	20231129	132000	698426450	19330	19330	19330	19330	0
345	20231129	131900	698426450	19330	19330	19330	19330	0
346	20231129	131800	698426450	19330	19330	19330	19330	0
347	20231129	131700	698426450	19330	19330	19330	19330	1
348	20231129	131600	698407120	19320	19320	19320	19320	0
349	20231129	131500	698407120	19320	19320	19320	19310	237
350	20231129	131400	693828420	19320	19320	19320	19320	32
351	20231129	131300	693210180	19320	19320	19320	19320	2
352	20231129	131200	693171540	19320	19320	19320	19320	69
353	20231129	131100	691838460	19320	19350	19350	19320	164
354	20231129	131000	688665730	19360	19360	19360	19360	48
355	20231129	130900	687736450	19370	19370	19370	19370	10
356	20231129	130800	687542750	19370	19360	19370	19360	91
357	20231129	130700	685780470	19360	19360	19360	19360	25
358	20231129	130600	685296470	19360	19350	19360	19350	81
359	20231129	130500	683728610	19350	19350	19350	19350	98
360	20231129	130400	681832310	19350	19350	19350	19350	69
361	20231129	130300	680497160	19370	19370	19370	19370	18
362	20231129	130200	680148500	19370	19370	19370	19370	15
363	20231129	130100	679857950	19370	19370	19370	19370	1
364	20231129	130000	679838580	19370	19360	19370	19360	12
365	20231129	125900	679606240	19370	19360	19370	19360	13
366	20231129	125800	679354550	19360	19360	19360	19360	3
367	20231129	125700	679296470	19360	19360	19360	19360	14
368	20231129	125600	679025430	19360	19360	19360	19360	143
369	20231129	125500	676256950	19360	19360	19360	19360	10
370	20231129	125400	676063350	19360	19350	19360	19350	153
371	20231129	125300	673102200	19350	19340	19350	19340	117
372	20231129	125200	670839370	19330	19330	19330	19330	5
373	20231129	125100	670742720	19330	19330	19330	19330	11
374	20231129	125000	670530090	19330	19330	19330	19330	0
375	20231129	124900	670530090	19330	19330	19330	19330	1
376	20231129	124800	670510760	19340	19340	19340	19340	0
377	20231129	124700	670510760	19340	19340	19340	19340	0
378	20231129	124600	670510760	19340	19340	19340	19340	6
379	20231129	124500	670394720	19330	19320	19330	19320	302
380	20231129	124400	664557080	19330	19330	19330	19320	69
381	20231129	124300	663223350	19350	19340	19350	19330	23
382	20231129	124200	662778550	19340	19350	19350	19340	114
383	20231129	124100	660572660	19350	19350	19350	19350	4
384	20231129	124000	660495260	19350	19350	19350	19350	4
385	20231129	123900	660417860	19350	19350	19350	19350	2
386	20231129	123800	660379160	19350	19370	19370	19350	3
387	20231129	123700	660321090	19350	19350	19350	19350	4
388	20231129	123600	660243690	19350	19350	19350	19350	9
389	20231129	123500	660069540	19360	19360	19360	19360	16
390	20231129	123400	659759780	19360	19360	19360	19360	0
391	20231129	123300	659759780	19360	19370	19370	19360	10
392	20231129	123200	659566170	19370	19370	19370	19370	3
393	20231129	123100	659508060	19370	19370	19370	19370	1
394	20231129	123000	659488690	19370	19370	19370	19370	1
395	20231129	122900	659469320	19360	19360	19370	19360	176
396	20231129	122800	656060500	19360	19350	19360	19350	172
397	20231129	122700	652730610	19350	19350	19350	19350	9
398	20231129	122600	652556460	19350	19350	19350	19350	0
399	20231129	122500	652556460	19350	19350	19350	19350	0
400	20231129	122400	652556460	19350	19350	19350	19350	8
401	20231129	122300	652401660	19350	19350	19350	19350	6
402	20231129	122200	652285560	19350	19350	19350	19350	9
403	20231129	122100	652111410	19360	19350	19360	19350	4
404	20231129	122000	652033980	19360	19360	19360	19360	20
405	20231129	121900	651646780	19350	19350	19350	19350	14
406	20231129	121800	651375880	19350	19350	19350	19350	118
407	20231129	121700	649092580	19340	19340	19340	19340	5
408	20231129	121600	648995880	19340	19340	19340	19340	8
409	20231129	121500	648841160	19340	19340	19340	19340	5
410	20231129	121400	648744460	19340	19340	19340	19340	64
411	20231129	121300	647506700	19340	19340	19340	19340	5
412	20231129	121200	647410000	19340	19340	19340	19340	27
413	20231129	121100	646887820	19340	19340	19340	19340	4
414	20231129	121000	646810460	19340	19330	19340	19330	38
415	20231129	120900	646075820	19330	19330	19330	19330	50
416	20231129	120800	645109320	19330	19310	19330	19310	50
417	20231129	120700	644143230	19300	19290	19300	19290	91
418	20231129	120600	642387750	19280	19280	19280	19280	1
419	20231129	120500	642368470	19280	19280	19280	19280	144
420	20231129	120400	639592150	19270	19270	19270	19260	19
421	20231129	120300	639226040	19260	19260	19260	19260	122
422	20231129	120200	636876320	19260	19280	19280	19260	101
423	20231129	120100	634929060	19280	19310	19310	19280	197
424	20231129	120000	631125630	19310	19310	19310	19310	4
425	20231129	115900	631048390	19310	19310	19310	19310	60
426	20231129	115800	629889790	19310	19320	19320	19310	12
427	20231129	115700	629657960	19320	19320	19320	19320	8
428	20231129	115600	629503400	19320	19330	19330	19320	91
429	20231129	115500	627744440	19330	19340	19340	19330	29
430	20231129	115400	627183590	19330	19360	19360	19330	119
431	20231129	115300	624881160	19350	19350	19350	19350	24
432	20231129	115200	624416760	19350	19350	19350	19350	0
433	20231129	115100	624416760	19350	19350	19350	19350	0
434	20231129	115000	624416760	19350	19350	19350	19350	9
435	20231129	114900	624242610	19350	19350	19350	19350	14
436	20231129	114800	623971710	19350	19370	19370	19350	10
437	20231129	114700	623778190	19370	19360	19370	19350	337
438	20231129	114600	617254190	19360	19360	19360	19360	6
439	20231129	114500	617138030	19360	19370	19370	19360	64
440	20231129	114400	615898390	19370	19370	19370	19370	1
441	20231129	114300	615879020	19380	19370	19380	19370	21
442	20231129	114200	615472150	19360	19360	19360	19360	0
443	20231129	114100	615472150	19360	19380	19380	19360	3
444	20231129	114000	615414050	19360	19360	19360	19350	336
445	20231129	113900	608909840	19360	19360	19360	19360	163
446	20231129	113800	605754160	19360	19390	19390	19360	334
447	20231129	113700	599282910	19390	19400	19450	19390	597
448	20231129	113600	587702140	19400	19420	19420	19400	432
449	20231129	113500	579314760	19420	19450	19450	19420	809
450	20231129	113400	563598900	19450	19450	19450	19450	0
451	20231129	113300	563598900	19450	19450	19450	19450	22
452	20231129	113200	563171000	19450	19450	19450	19450	41
453	20231129	113100	562373550	19440	19440	19440	19440	12
454	20231129	113000	562140270	19440	19440	19440	19440	0
455	20231129	112900	562140270	19440	19440	19440	19440	1
456	20231129	112800	562120830	19440	19440	19440	19440	189
457	20231129	112700	558446670	19440	19440	19440	19440	145
458	20231129	112600	555627870	19440	19450	19450	19440	76
459	20231129	112500	554149890	19450	19450	19450	19450	0
460	20231129	112400	554149890	19450	19450	19450	19450	17
461	20231129	112300	553819240	19450	19450	19450	19450	5
462	20231129	112200	553721990	19450	19450	19450	19450	0
463	20231129	112100	553721990	19450	19450	19450	19450	20
464	20231129	112000	553332990	19450	19450	19450	19450	0
465	20231129	111900	553332990	19450	19450	19450	19450	24
466	20231129	111800	552866190	19450	19450	19450	19450	1
467	20231129	111700	552846740	19450	19450	19450	19450	157
468	20231129	111600	549793090	19450	19460	19460	19450	22
469	20231129	111500	549365070	19460	19460	19460	19460	46
470	20231129	111400	548469910	19470	19470	19470	19470	13
471	20231129	111300	548216800	19470	19470	19470	19470	25
472	20231129	111200	547730050	19470	19460	19470	19460	400
473	20231129	111100	539942230	19460	19470	19470	19460	16
474	20231129	111000	539630820	19470	19460	19470	19460	24
475	20231129	110900	539163760	19470	19470	19470	19470	0
476	20231129	110800	539163760	19470	19470	19470	19470	100
477	20231129	110700	537216760	19440	19440	19440	19440	19
478	20231129	110600	536847400	19440	19440	19440	19440	4
479	20231129	110500	536769640	19440	19430	19440	19430	161
480	20231129	110400	533640850	19430	19420	19430	19420	159
481	20231129	110300	530551690	19430	19430	19430	19430	526
482	20231129	110200	520331510	19420	19430	19430	19420	415
483	20231129	110100	512268210	19430	19430	19430	19430	109
484	20231129	110000	510150340	19430	19440	19440	19430	25
485	20231129	105900	509664580	19440	19440	19440	19440	10
486	20231129	105800	509470180	19440	19440	19440	19440	0
487	20231129	105700	509470180	19440	19440	19440	19440	56
488	20231129	105600	508381540	19480	19480	19480	19480	0
489	20231129	105500	508381540	19480	19480	19480	19480	149
490	20231129	105400	505479020	19480	19480	19480	19480	242
491	20231129	105300	500764860	19480	19480	19480	19480	68
492	20231129	105200	499440220	19480	19470	19480	19470	321
493	20231129	105100	493187770	19470	19470	19470	19470	9
494	20231129	105000	493012540	19480	19440	19480	19440	591
495	20231129	104900	481501950	19460	19440	19460	19430	434
496	20231129	104800	473065530	19430	19440	19440	19430	6
497	20231129	104700	472948940	19430	19430	19430	19430	19
498	20231129	104600	472579770	19430	19440	19440	19430	31
499	20231129	104500	471977340	19440	19440	19440	19440	103
500	20231129	104400	469975020	19430	19440	19440	19430	809
501	20231129	104300	454248240	19450	19450	19450	19450	33
502	20231129	104200	453606390	19460	19460	19460	19460	204
503	20231129	104100	449636550	19470	19470	19470	19470	3
504	20231129	104000	449578140	19470	19470	19470	19470	20
505	20231129	103900	449188740	19470	19470	19470	19470	4
506	20231129	103800	449110860	19460	19470	19470	19460	106
507	20231129	103700	447047200	19470	19470	19470	19470	15
508	20231129	103600	446755150	19460	19460	19460	19460	140
509	20231129	103500	444030750	19460	19460	19460	19460	10
510	20231129	103400	443836150	19460	19470	19470	19460	223
511	20231129	103300	439495560	19470	19470	19470	19470	61
512	20231129	103200	438307890	19470	19460	19470	19460	37
513	20231129	103100	437587840	19460	19460	19460	19460	20
514	20231129	103000	437198640	19460	19460	19460	19460	5
515	20231129	102900	437101340	19450	19450	19450	19450	30
516	20231129	102800	436517840	19470	19470	19470	19470	63
517	20231129	102700	435291230	19470	19440	19470	19440	128
518	20231129	102600	432799880	19440	19440	19440	19440	13
519	20231129	102500	432547160	19470	19450	19470	19450	140
520	20231129	102400	429822580	19430	19430	19460	19430	85
521	20231129	102300	428170360	19450	19450	19460	19450	144
522	20231129	102200	425369490	19450	19450	19450	19450	2
523	20231129	102100	425330590	19470	19460	19470	19460	177
524	20231129	102000	421886020	19470	19450	19470	19450	129
525	20231129	101900	419376910	19480	19470	19480	19470	33
526	20231129	101800	418734330	19480	19450	19480	19450	363
527	20231129	101700	411673320	19450	19440	19450	19430	39
528	20231129	101600	410915110	19440	19430	19440	19430	38
529	20231129	101500	410176440	19440	19440	19440	19430	200
530	20231129	101400	406288490	19430	19430	19430	19430	20
531	20231129	101300	405899890	19430	19430	19430	19430	5
532	20231129	101200	405802740	19430	19420	19430	19420	200
533	20231129	101100	401918620	19420	19430	19430	19420	36
534	20231129	101000	401219490	19440	19420	19440	19420	58
535	20231129	100900	400093070	19430	19420	19430	19420	168
536	20231129	100800	396830490	19420	19420	19420	19420	9
537	20231129	100700	396655710	19420	19410	19420	19410	36
538	20231129	100600	395956690	19390	19400	19420	19390	397
539	20231129	100500	388249420	19390	19390	19390	19390	42
540	20231129	100400	387435040	19390	19390	19390	19390	202
541	20231129	100300	383518260	19390	19390	19390	19390	73
542	20231129	100200	382102790	19400	19400	19400	19390	135
543	20231129	100100	379483910	19400	19400	19400	19390	332
544	20231129	100000	373046370	19390	19400	19400	19390	2978
545	20231129	095900	315274380	19410	19410	19410	19410	84
546	20231129	095800	313643940	19420	19420	19420	19420	141
547	20231129	095700	310905720	19420	19420	19420	19420	16
548	20231129	095600	310595000	19420	19410	19420	19410	25
549	20231129	095500	310109580	19400	19410	19420	19400	141
550	20231129	095400	307372750	19410	19430	19430	19410	128
551	20231129	095300	304887450	19430	19440	19440	19430	165
552	20231129	095200	301679910	19450	19440	19450	19440	68
553	20231129	095100	300357340	19450	19510	19510	19450	1071
554	20231129	095000	279490690	19510	19500	19520	19490	1205
555	20231129	094900	255981770	19500	19450	19510	19450	1598
556	20231129	094800	224871840	19450	19360	19450	19360	1787
557	20231129	094700	190205840	19360	19300	19360	19290	828
558	20231129	094600	174198810	19290	19290	19290	19290	0
559	20231129	094500	174198810	19290	19310	19310	19290	61
560	20231129	094400	173021420	19320	19320	19320	19320	0
561	20231129	094300	173021420	19320	19300	19320	19300	292
562	20231129	094200	167380440	19300	19210	19300	19210	2647
563	20231129	094100	116420570	19200	19210	19210	19200	25
564	20231129	094000	115940530	19200	19200	19200	19200	0
565	20231129	093900	115940530	19200	19200	19210	19200	127
566	20231129	093800	113502100	19200	19200	19200	19170	7
567	20231129	093700	113367850	19170	19170	19170	19170	174
568	20231129	093600	110032270	19150	19150	19150	19150	0
569	20231129	093500	110032270	19150	19170	19170	19150	19
570	20231129	093400	109668360	19150	19140	19150	19140	87
571	20231129	093300	108002530	19150	19140	19150	19140	425
572	20231129	093200	99868000	19150	19150	19150	19150	1
573	20231129	093100	99848850	19140	19140	19140	19140	19
574	20231129	093000	99485190	19150	19150	19150	19150	39
575	20231129	092900	98738340	19150	19150	19150	19150	26
576	20231129	092800	98240440	19150	19150	19150	19150	0
577	20231129	092700	98240440	19150	19150	19150	19150	269
578	20231129	092600	93089090	19150	19150	19150	19150	3
579	20231129	092500	93031640	19150	19150	19150	19150	529
580	20231129	092400	82901290	19150	19150	19150	19150	24
581	20231129	092300	82441690	19150	19150	19150	19150	0
582	20231129	092200	82441690	19150	19140	19150	19140	20
583	20231129	092100	82058710	19140	19140	19140	19140	955
584	20231129	092000	63780010	19130	19130	19130	19130	67
585	20231129	091900	62498300	19130	19140	19140	19130	48
586	20231129	091800	61580050	19130	19130	19130	19130	60
587	20231129	091700	60432250	19120	19130	19130	19120	118
588	20231129	091600	58174990	19140	19150	19150	19140	632
589	20231129	091500	46075090	19150	19160	19160	19150	228
590	20231129	091400	41706680	19160	19160	19160	19160	11
591	20231129	091300	41495920	19150	19150	19150	19150	423
592	20231129	091200	33395470	19150	19170	19170	19150	188
593	20231129	091100	29794450	19170	19170	19170	19170	3
594	20231129	091000	29736940	19240	19150	19250	19150	552
595	20231129	090900	19137590	19140	19140	19140	19140	10
596	20231129	090800	18946190	19130	19120	19130	19120	19
597	20231129	090700	18582800	19120	19120	19120	19120	35
598	20231129	090600	17913600	19120	19120	19120	19120	25
599	20231129	090500	17435600	19120	19120	19120	19120	64
600	20231129	090400	16211920	19120	19120	19120	19120	0
601	20231129	090300	16211920	19120	19120	19120	19120	25
602	20231129	090200	15733920	19120	19130	19160	19120	295
603	20231129	090100	10083510	19130	19160	19160	19130	252
604	20231129	090000	5255250	19250	19250	19250	19250	273