KissMeData/058430/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193500	1717023700	52800	52800	52800	52800	1866
3	20231130	193400	1717023700	52800	52800	52800	52800	0
4	20231130	193300	1717023700	52800	52800	52800	52800	0
5	20231130	193200	1717023700	52800	52800	52800	52800	0
6	20231130	193100	1717023700	52800	52800	52800	52800	0
7	20231130	193000	1717023700	52800	52800	52800	52800	0
8	20231130	192900	1717023700	52800	52800	52800	52800	0
9	20231130	192800	1717023700	52800	52800	52800	52800	0
10	20231130	192700	1717023700	52800	52800	52800	52800	0
11	20231130	192600	1717023700	52800	52800	52800	52800	0
12	20231130	192500	1717023700	52800	52800	52800	52800	0
13	20231130	192400	1717023700	52800	52800	52800	52800	0
14	20231130	192300	1717023700	52800	52800	52800	52800	0
15	20231130	192200	1717023700	52800	52800	52800	52800	0
16	20231130	192100	1717023700	52800	52800	52800	52800	0
17	20231130	192000	1717023700	52800	52800	52800	52800	0
18	20231130	191900	1717023700	52800	52800	52800	52800	0
19	20231130	191800	1717023700	52800	52800	52800	52800	0
20	20231130	191700	1717023700	52800	52800	52800	52800	0
21	20231130	191600	1717023700	52800	52800	52800	52800	0
22	20231130	191500	1717023700	52800	52800	52800	52800	0
23	20231130	191400	1717023700	52800	52800	52800	52800	0
24	20231130	191300	1717023700	52800	52800	52800	52800	0
25	20231130	191200	1717023700	52800	52800	52800	52800	0
26	20231130	191100	1717023700	52800	52800	52800	52800	0
27	20231130	191000	1717023700	52800	52800	52800	52800	0
28	20231130	190900	1717023700	52800	52800	52800	52800	0
29	20231130	190800	1717023700	52800	52800	52800	52800	0
30	20231130	190700	1717023700	52800	52800	52800	52800	0
31	20231130	190600	1717023700	52800	52800	52800	52800	0
32	20231130	190500	1717023700	52800	52800	52800	52800	1866
33	20231130	190400	1717023700	52800	52800	52800	52800	0
34	20231130	190300	1717023700	52800	52800	52800	52800	0
35	20231130	190200	1717023700	52800	52800	52800	52800	0
36	20231130	190100	1717023700	52800	52800	52800	52800	0
37	20231130	190000	1717023700	52800	52800	52800	52800	0
38	20231130	185900	1717023700	52800	52800	52800	52800	0
39	20231130	185800	1717023700	52800	52800	52800	52800	0
40	20231130	185700	1717023700	52800	52800	52800	52800	0
41	20231130	185600	1717023700	52800	52800	52800	52800	0
42	20231130	185500	1717023700	52800	52800	52800	52800	0
43	20231130	185400	1717023700	52800	52800	52800	52800	0
44	20231130	185300	1717023700	52800	52800	52800	52800	0
45	20231130	185200	1717023700	52800	52800	52800	52800	0
46	20231130	185100	1717023700	52800	52800	52800	52800	0
47	20231130	185000	1717023700	52800	52800	52800	52800	0
48	20231130	184900	1717023700	52800	52800	52800	52800	0
49	20231130	184800	1717023700	52800	52800	52800	52800	0
50	20231130	184700	1717023700	52800	52800	52800	52800	0
51	20231130	184600	1717023700	52800	52800	52800	52800	0
52	20231130	184500	1717023700	52800	52800	52800	52800	0
53	20231130	184400	1717023700	52800	52800	52800	52800	0
54	20231130	184300	1717023700	52800	52800	52800	52800	0
55	20231130	184200	1717023700	52800	52800	52800	52800	0
56	20231130	184100	1717023700	52800	52800	52800	52800	0
57	20231130	184000	1717023700	52800	52800	52800	52800	0
58	20231130	183900	1717023700	52800	52800	52800	52800	0
59	20231130	183800	1717023700	52800	52800	52800	52800	0
60	20231130	183700	1717023700	52800	52800	52800	52800	0
61	20231130	183600	1717023700	52800	52800	52800	52800	0
62	20231130	183500	1717023700	52800	52800	52800	52800	1866
63	20231130	183400	1717023700	52800	52800	52800	52800	0
64	20231130	183300	1717023700	52800	52800	52800	52800	0
65	20231130	183200	1717023700	52800	52800	52800	52800	0
66	20231130	183100	1717023700	52800	52800	52800	52800	0
67	20231130	183000	1717023700	52800	52800	52800	52800	0
68	20231130	182900	1717023700	52800	52800	52800	52800	0
69	20231130	182800	1717023700	52800	52800	52800	52800	0
70	20231130	182700	1717023700	52800	52800	52800	52800	0
71	20231130	182600	1717023700	52800	52800	52800	52800	0
72	20231130	182500	1717023700	52800	52800	52800	52800	0
73	20231130	182400	1717023700	52800	52800	52800	52800	0
74	20231130	182300	1717023700	52800	52800	52800	52800	0
75	20231130	182200	1717023700	52800	52800	52800	52800	0
76	20231130	182100	1717023700	52800	52800	52800	52800	0
77	20231130	182000	1717023700	52800	52800	52800	52800	0
78	20231130	181900	1717023700	52800	52800	52800	52800	0
79	20231130	181800	1717023700	52800	52800	52800	52800	0
80	20231130	181700	1717023700	52800	52800	52800	52800	0
81	20231130	181600	1717023700	52800	52800	52800	52800	0
82	20231130	181500	1717023700	52800	52800	52800	52800	0
83	20231130	181400	1717023700	52800	52800	52800	52800	0
84	20231130	181300	1717023700	52800	52800	52800	52800	0
85	20231130	181200	1717023700	52800	52800	52800	52800	0
86	20231130	181100	1717023700	52800	52800	52800	52800	0
87	20231130	181000	1717023700	52800	52800	52800	52800	0
88	20231130	180900	1717023700	52800	52800	52800	52800	0
89	20231130	180800	1717023700	52800	52800	52800	52800	0
90	20231130	180700	1717023700	52800	52800	52800	52800	0
91	20231130	180600	1717023700	52800	52800	52800	52800	0
92	20231130	180500	1717023700	52800	52800	52800	52800	1866
93	20231130	180400	1717023700	52800	52800	52800	52800	0
94	20231130	180300	1717023700	52800	52800	52800	52800	0
95	20231130	180200	1717023700	52800	52800	52800	52800	0
96	20231130	180100	1717023700	52800	52800	52800	52800	0
97	20231130	180000	1717023700	52800	52800	52800	52800	0
98	20231130	175900	1717023700	52800	52800	52800	52800	0
99	20231130	175800	1717023700	52800	52800	52800	52800	0
100	20231130	175700	1717023700	52800	52800	52800	52800	0
101	20231130	175600	1717023700	52800	52800	52800	52800	0
102	20231130	175500	1717023700	52800	52800	52800	52800	0
103	20231130	175400	1717023700	52800	52800	52800	52800	0
104	20231130	175300	1717023700	52800	52800	52800	52800	0
105	20231130	175200	1717023700	52800	52800	52800	52800	0
106	20231130	175100	1717023700	52800	52800	52800	52800	0
107	20231130	175000	1717023700	52800	52800	52800	52800	0
108	20231130	174900	1717023700	52800	52800	52800	52800	0
109	20231130	174800	1717023700	52800	52800	52800	52800	0
110	20231130	174700	1717023700	52800	52800	52800	52800	0
111	20231130	174600	1717023700	52800	52800	52800	52800	0
112	20231130	174500	1717023700	52800	52800	52800	52800	0
113	20231130	174400	1717023700	52800	52800	52800	52800	0
114	20231130	174300	1717023700	52800	52800	52800	52800	0
115	20231130	174200	1717023700	52800	52800	52800	52800	0
116	20231130	174100	1717023700	52800	52800	52800	52800	0
117	20231130	174000	1717023700	52800	52800	52800	52800	0
118	20231130	173900	1717023700	52800	52800	52800	52800	0
119	20231130	173800	1717023700	52800	52800	52800	52800	0
120	20231130	173700	1717023700	52800	52800	52800	52800	0
121	20231130	173600	1717023700	52800	52800	52800	52800	0
122	20231130	173500	1717023700	52800	52800	52800	52800	1866
123	20231130	173400	1717023700	52800	52800	52800	52800	0
124	20231130	173300	1717023700	52800	52800	52800	52800	0
125	20231130	173200	1717023700	52800	52800	52800	52800	0
126	20231130	173100	1717023700	52800	52800	52800	52800	0
127	20231130	173000	1717023700	52800	52800	52800	52800	0
128	20231130	172900	1717023700	52800	52800	52800	52800	0
129	20231130	172800	1717023700	52800	52800	52800	52800	0
130	20231130	172700	1717023700	52800	52800	52800	52800	0
131	20231130	172600	1717023700	52800	52800	52800	52800	0
132	20231130	172500	1717023700	52800	52800	52800	52800	0
133	20231130	172400	1717023700	52800	52800	52800	52800	0
134	20231130	172300	1717023700	52800	52800	52800	52800	0
135	20231130	172200	1717023700	52800	52800	52800	52800	0
136	20231130	172100	1717023700	52800	52800	52800	52800	0
137	20231130	172000	1717023700	52800	52800	52800	52800	0
138	20231130	171900	1717023700	52800	52800	52800	52800	0
139	20231130	171800	1717023700	52800	52800	52800	52800	0
140	20231130	171700	1717023700	52800	52800	52800	52800	0
141	20231130	171600	1717023700	52800	52800	52800	52800	0
142	20231130	171500	1717023700	52800	52800	52800	52800	0
143	20231130	171400	1717023700	52800	52800	52800	52800	0
144	20231130	171300	1717023700	52800	52800	52800	52800	0
145	20231130	171200	1717023700	52800	52800	52800	52800	0
146	20231130	171100	1717023700	52800	52800	52800	52800	0
147	20231130	171000	1717023700	52800	52800	52800	52800	0
148	20231130	170900	1717023700	52800	52800	52800	52800	0
149	20231130	170800	1717023700	52800	52800	52800	52800	0
150	20231130	170700	1717023700	52800	52800	52800	52800	0
151	20231130	170600	1717023700	52800	52800	52800	52800	0
152	20231130	170500	1717023700	52800	52800	52800	52800	1866
153	20231130	170400	1717023700	52800	52800	52800	52800	0
154	20231130	170300	1717023700	52800	52800	52800	52800	0
155	20231130	170200	1717023700	52800	52800	52800	52800	0
156	20231130	170100	1717023700	52800	52800	52800	52800	0
157	20231130	170000	1717023700	52800	52800	52800	52800	0
158	20231130	165900	1717023700	52800	52800	52800	52800	0
159	20231130	165800	1717023700	52800	52800	52800	52800	0
160	20231130	165700	1717023700	52800	52800	52800	52800	0
161	20231130	165600	1717023700	52800	52800	52800	52800	0
162	20231130	165500	1717023700	52800	52800	52800	52800	0
163	20231130	165400	1717023700	52800	52800	52800	52800	0
164	20231130	165300	1717023700	52800	52800	52800	52800	0
165	20231130	165200	1717023700	52800	52800	52800	52800	0
166	20231130	165100	1717023700	52800	52800	52800	52800	0
167	20231130	165000	1717023700	52800	52800	52800	52800	0
168	20231130	164900	1717023700	52800	52800	52800	52800	0
169	20231130	164800	1717023700	52800	52800	52800	52800	0
170	20231130	164700	1717023700	52800	52800	52800	52800	0
171	20231130	164600	1717023700	52800	52800	52800	52800	0
172	20231130	164500	1717023700	52800	52800	52800	52800	0
173	20231130	164400	1717023700	52800	52800	52800	52800	0
174	20231130	164300	1717023700	52800	52800	52800	52800	0
175	20231130	164200	1717023700	52800	52800	52800	52800	0
176	20231130	164100	1717023700	52800	52800	52800	52800	0
177	20231130	164000	1717023700	52800	52800	52800	52800	0
178	20231130	163900	1717023700	52800	52800	52800	52800	0
179	20231130	163800	1717023700	52800	52800	52800	52800	0
180	20231130	163700	1717023700	52800	52800	52800	52800	0
181	20231130	163600	1717023700	52800	52800	52800	52800	0
182	20231130	163500	1717023700	52800	52800	52800	52800	1866
183	20231130	163400	1717023700	52800	52800	52800	52800	0
184	20231130	163300	1717023700	52800	52800	52800	52800	0
185	20231130	163200	1717023700	52800	52800	52800	52800	0
186	20231130	163100	1717023700	52800	52800	52800	52800	0
187	20231130	163000	1717023700	52800	52800	52800	52800	0
188	20231130	162900	1717023700	52800	52800	52800	52800	0
189	20231130	162800	1717023700	52800	52800	52800	52800	0
190	20231130	162700	1717023700	52800	52800	52800	52800	0
191	20231130	162600	1717023700	52800	52800	52800	52800	0
192	20231130	162500	1717023700	52800	52800	52800	52800	0
193	20231130	162400	1717023700	52800	52800	52800	52800	0
194	20231130	162300	1717023700	52800	52800	52800	52800	0
195	20231130	162200	1717023700	52800	52800	52800	52800	0
196	20231130	162100	1717023700	52800	52800	52800	52800	0
197	20231130	162000	1717023700	52800	52800	52800	52800	0
198	20231130	161900	1717023700	52800	52800	52800	52800	0
199	20231130	161800	1717023700	52800	52800	52800	52800	0
200	20231130	161700	1717023700	52800	52800	52800	52800	0
201	20231130	161600	1717023700	52800	52800	52800	52800	0
202	20231130	161500	1717023700	52800	52800	52800	52800	0
203	20231130	161400	1717023700	52800	52800	52800	52800	0
204	20231130	161300	1717023700	52800	52800	52800	52800	0
205	20231130	161200	1717023700	52800	52800	52800	52800	0
206	20231130	161100	1717023700	52800	52800	52800	52800	0
207	20231130	161000	1717023700	52800	52800	52800	52800	0
208	20231130	160900	1717023700	52800	52800	52800	52800	0
209	20231130	160800	1717023700	52800	52800	52800	52800	0
210	20231130	160700	1717023700	52800	52800	52800	52800	0
211	20231130	160600	1717023700	52800	52800	52800	52800	0
212	20231130	160500	1717023700	52800	52800	52800	52800	1866
213	20231130	160400	1717023700	52800	52800	52800	52800	0
214	20231130	160300	1717023700	52800	52800	52800	52800	0
215	20231130	160200	1717023700	52800	52800	52800	52800	0
216	20231130	160100	1717023700	52800	52800	52800	52800	0
217	20231130	160000	1717023700	52800	52800	52800	52800	0
218	20231130	155900	1717023700	52800	52800	52800	52800	0
219	20231130	155800	1717023700	52800	52800	52800	52800	0
220	20231130	155700	1717023700	52800	52800	52800	52800	0
221	20231130	155600	1717023700	52800	52800	52800	52800	0
222	20231130	155500	1717023700	52800	52800	52800	52800	0
223	20231130	155400	1717023700	52800	52800	52800	52800	0
224	20231130	155300	1717023700	52800	52800	52800	52800	0
225	20231130	155200	1717023700	52800	52800	52800	52800	0
226	20231130	155100	1717023700	52800	52800	52800	52800	0
227	20231130	155000	1717023700	52800	52800	52800	52800	0
228	20231130	154900	1717023700	52800	52800	52800	52800	0
229	20231130	154800	1717023700	52800	52800	52800	52800	0
230	20231130	154700	1717023700	52800	52800	52800	52800	0
231	20231130	154600	1717023700	52800	52800	52800	52800	0
232	20231130	154500	1717023700	52800	52800	52800	52800	0
233	20231130	154400	1717023700	52800	52800	52800	52800	0
234	20231130	154300	1717023700	52800	52800	52800	52800	0
235	20231130	154200	1717023700	52800	52800	52800	52800	0
236	20231130	154100	1717023700	52800	52800	52800	52800	0
237	20231130	154000	1717023700	52800	52800	52800	52800	0
238	20231130	153900	1717023700	52800	52800	52800	52800	0
239	20231130	153800	1717023700	52800	52800	52800	52800	0
240	20231130	153700	1717023700	52800	52800	52800	52800	0
241	20231130	153600	1717023700	52800	52800	52800	52800	0
242	20231130	153500	1717023700	52800	52800	52800	52800	1866
243	20231130	153400	1717023700	52800	52800	52800	52800	0
244	20231130	153300	1717023700	52800	52800	52800	52800	0
245	20231130	153200	1717023700	52800	52800	52800	52800	0
246	20231130	153100	1717023700	52800	52800	52800	52800	0
247	20231130	153000	1717023700	52800	52800	52800	52800	1866
248	20231130	152900	1618498900	52600	52600	52600	52600	0
249	20231130	152800	1618498900	52600	52600	52600	52600	0
250	20231130	152700	1618498900	52600	52600	52600	52600	0
251	20231130	152600	1618498900	52600	52600	52600	52600	0
252	20231130	152500	1618498900	52600	52600	52600	52600	0
253	20231130	152400	1618498900	52600	52600	52600	52600	0
254	20231130	152300	1618498900	52600	52600	52600	52600	0
255	20231130	152200	1618498900	52600	52600	52600	52600	0
256	20231130	152100	1618498900	52600	52600	52600	52600	0
257	20231130	152000	1618498900	52600	52600	52600	52600	0
258	20231130	151900	1618498900	52600	52600	52700	52600	135
259	20231130	151800	1611390500	52700	52500	52700	52500	552
260	20231130	151700	1582356900	52500	52500	52500	52500	0
261	20231130	151600	1582356900	52500	52500	52500	52500	41
262	20231130	151500	1580204400	52600	52600	52600	52600	14
263	20231130	151400	1579468000	52600	52600	52600	52600	51
264	20231130	151300	1576785400	52500	52500	52500	52500	8
265	20231130	151200	1576365400	52600	52500	52600	52500	264
266	20231130	151100	1562504000	52500	52500	52600	52500	69
267	20231130	151000	1558880500	52500	52500	52500	52500	6
268	20231130	150900	1558565500	52500	52500	52500	52500	0
269	20231130	150800	1558565500	52500	52500	52500	52500	70
270	20231130	150700	1554890500	52600	52600	52600	52600	138
271	20231130	150600	1547631700	52600	52600	52600	52600	30
272	20231130	150500	1546053700	52600	52700	52700	52600	25
273	20231130	150400	1544738200	52600	52600	52600	52600	191
274	20231130	150300	1534691600	52700	52700	52700	52700	0
275	20231130	150200	1534691600	52700	52700	52700	52700	22
276	20231130	150100	1533532200	52700	52600	52700	52600	6
277	20231130	150000	1533216100	52600	52600	52600	52600	44
278	20231130	145900	1530901700	52700	52600	52700	52600	30
279	20231130	145800	1529321700	52600	52700	52700	52600	18
280	20231130	145700	1528373800	52600	52600	52600	52600	5
281	20231130	145600	1528110800	52700	52700	52700	52700	19
282	20231130	145500	1527109500	52600	52500	52600	52500	3
283	20231130	145400	1526951900	52500	52600	52600	52500	477
284	20231130	145300	1501867300	52600	52600	52600	52600	1
285	20231130	145200	1501814700	52600	52600	52600	52600	40
286	20231130	145100	1499710700	52700	52700	52700	52700	0
287	20231130	145000	1499710700	52700	52700	52700	52700	2
288	20231130	144900	1499605300	52700	52700	52700	52700	1
289	20231130	144800	1499552600	52700	52700	52700	52700	0
290	20231130	144700	1499552600	52700	52600	52700	52600	7
291	20231130	144600	1499184000	52600	52600	52600	52600	25
292	20231130	144500	1497869000	52600	52600	52600	52600	5
293	20231130	144400	1497606000	52600	52600	52600	52600	30
294	20231130	144300	1496028000	52600	52600	52600	52600	28
295	20231130	144200	1494555200	52600	52600	52600	52600	45
296	20231130	144100	1492188200	52600	52600	52600	52600	2
297	20231130	144000	1492083000	52600	52600	52600	52600	1
298	20231130	143900	1492030400	52600	52600	52600	52600	0
299	20231130	143800	1492030400	52600	52600	52600	52600	0
300	20231130	143700	1492030400	52600	52600	52600	52600	84
301	20231130	143600	1487612000	52600	52600	52600	52600	14
302	20231130	143500	1486875600	52600	52600	52600	52600	25
303	20231130	143400	1485560600	52600	52600	52600	52600	4
304	20231130	143300	1485350200	52600	52600	52600	52600	2
305	20231130	143200	1485245000	52600	52600	52600	52600	52
306	20231130	143100	1482509800	52600	52600	52600	52600	40
307	20231130	143000	1480405800	52600	52600	52600	52600	0
308	20231130	142900	1480405800	52600	52700	52700	52600	4
309	20231130	142800	1480195100	52600	52700	52700	52600	2
310	20231130	142700	1480089800	52600	52600	52600	52600	5
311	20231130	142600	1479826800	52700	52600	52700	52600	2
312	20231130	142500	1479721500	52600	52600	52600	52600	12
313	20231130	142400	1479090300	52600	52600	52600	52600	2
314	20231130	142300	1478985100	52600	52600	52600	52600	1
315	20231130	142200	1478932500	52600	52600	52600	52600	6
316	20231130	142100	1478616900	52600	52600	52600	52600	2
317	20231130	142000	1478511700	52600	52600	52600	52600	338
318	20231130	141900	1460732900	52600	52600	52600	52600	0
319	20231130	141800	1460732900	52600	52600	52600	52600	4
320	20231130	141700	1460522500	52600	52500	52600	52500	2
321	20231130	141600	1460417400	52600	52600	52600	52600	90
322	20231130	141500	1455683400	52600	52600	52600	52500	7
323	20231130	141400	1455315300	52600	52600	52600	52600	9
324	20231130	141300	1454841900	52500	52500	52500	52500	200
325	20231130	141200	1444341900	52500	52500	52500	52500	77
326	20231130	141100	1440299400	52500	52500	52500	52500	30
327	20231130	141000	1438724400	52500	52500	52500	52500	128
328	20231130	140900	1432004400	52500	52500	52500	52500	0
329	20231130	140800	1432004400	52500	52500	52500	52500	4
330	20231130	140700	1431794400	52600	52600	52600	52600	4
331	20231130	140600	1431584000	52500	52500	52500	52500	1
332	20231130	140500	1431531500	52500	52500	52500	52500	150
333	20231130	140400	1423656500	52600	52600	52600	52600	0
334	20231130	140300	1423656500	52600	52600	52600	52600	127
335	20231130	140200	1416976300	52600	52600	52600	52500	4
336	20231130	140100	1416766000	52500	52600	52600	52500	25
337	20231130	140000	1415453400	52600	52600	52600	52600	102
338	20231130	135900	1410088200	52600	52600	52600	52600	2
339	20231130	135800	1409983000	52500	52500	52500	52500	10
340	20231130	135700	1409458000	52500	52500	52500	52500	1
341	20231130	135600	1409405500	52500	52500	52500	52500	10
342	20231130	135500	1408880500	52500	52500	52500	52500	0
343	20231130	135400	1408880500	52500	52500	52500	52500	0
344	20231130	135300	1408880500	52500	52600	52600	52500	378
345	20231130	135200	1389027800	52600	52600	52600	52600	0
346	20231130	135100	1389027800	52600	52600	52600	52600	10
347	20231130	135000	1388501800	52600	52600	52600	52600	2
348	20231130	134900	1388396600	52600	52600	52600	52600	220
349	20231130	134800	1376824600	52600	52600	52600	52600	0
350	20231130	134700	1376824600	52600	52600	52600	52600	52
351	20231130	134600	1374089400	52600	52600	52600	52600	3
352	20231130	134500	1373931600	52600	52600	52600	52600	0
353	20231130	134400	1373931600	52600	52600	52600	52600	51
354	20231130	134300	1371249000	52600	52600	52600	52600	58
355	20231130	134200	1368198200	52600	52600	52600	52600	60
356	20231130	134100	1365042200	52600	52600	52600	52600	2
357	20231130	134000	1364937000	52600	52600	52600	52600	1
358	20231130	133900	1364884400	52600	52600	52600	52600	0
359	20231130	133800	1364884400	52600	52600	52600	52600	3
360	20231130	133700	1364726600	52600	52600	52600	52600	5
361	20231130	133600	1364463600	52600	52600	52600	52600	2
362	20231130	133500	1364358400	52600	52600	52600	52600	1
363	20231130	133400	1364305800	52600	52600	52600	52600	201
364	20231130	133300	1353733200	52600	52700	52700	52600	271
365	20231130	133200	1339453100	52700	52700	52800	52700	67
366	20231130	133100	1335917700	52700	52700	52700	52700	3
367	20231130	133000	1335759600	52700	52700	52700	52700	0
368	20231130	132900	1335759600	52700	52700	52700	52700	1
369	20231130	132800	1335706900	52700	52600	52700	52600	32
370	20231130	132700	1334021500	52700	52700	52700	52700	385
371	20231130	132600	1313732000	52600	52700	52700	52600	3
372	20231130	132500	1313574000	52600	52600	52600	52600	0
373	20231130	132400	1313574000	52600	52600	52600	52600	6
374	20231130	132300	1313258400	52600	52600	52600	52600	18
375	20231130	132200	1312311600	52600	52600	52600	52600	12
376	20231130	132100	1311680400	52700	52600	52700	52600	16
377	20231130	132000	1310837300	52700	52700	52700	52700	5
378	20231130	131900	1310573800	52600	52600	52600	52600	1
379	20231130	131800	1310521200	52600	52600	52600	52600	20
380	20231130	131700	1309469200	52600	52600	52600	52600	1
381	20231130	131600	1309416600	52600	52600	52600	52600	2
382	20231130	131500	1309311400	52600	52600	52600	52600	20
383	20231130	131400	1308259400	52600	52600	52600	52600	5
384	20231130	131300	1307996400	52600	52600	52600	52600	233
385	20231130	131200	1295740600	52600	52600	52700	52600	28
386	20231130	131100	1294267200	52700	52700	52700	52700	21
387	20231130	131000	1293160500	52700	52600	52700	52600	7
388	20231130	130900	1292791700	52700	52700	52700	52700	10
389	20231130	130800	1292264700	52600	52600	52600	52600	0
390	20231130	130700	1292264700	52600	52700	52700	52600	2
391	20231130	130600	1292159400	52600	52700	52700	52600	28
392	20231130	130500	1290683900	52600	52600	52600	52600	3
393	20231130	130400	1290526100	52700	52700	52700	52600	60
394	20231130	130300	1287364800	52600	52600	52600	52600	1
395	20231130	130200	1287312200	52600	52600	52600	52600	1
396	20231130	130100	1287259600	52600	52600	52600	52600	1
397	20231130	130000	1287207000	52600	52600	52600	52600	1
398	20231130	125900	1287154400	52600	52600	52600	52600	0
399	20231130	125800	1287154400	52600	52600	52600	52600	2
400	20231130	125700	1287049200	52600	52600	52600	52600	1
401	20231130	125600	1286996600	52600	52600	52600	52600	0
402	20231130	125500	1286996600	52600	52600	52600	52600	1
403	20231130	125400	1286944000	52700	52700	52700	52700	20
404	20231130	125300	1285890000	52600	52600	52600	52600	1
405	20231130	125200	1285837400	52600	52600	52600	52600	1
406	20231130	125100	1285784800	52700	52700	52700	52700	2
407	20231130	125000	1285679400	52600	52600	52600	52600	69
408	20231130	124900	1282050000	52600	52600	52600	52600	21
409	20231130	124800	1280945400	52600	52600	52600	52600	0
410	20231130	124700	1280945400	52600	52600	52600	52600	14
411	20231130	124600	1280209000	52700	52700	52700	52700	10
412	20231130	124500	1279682000	52600	52600	52600	52600	2
413	20231130	124400	1279576800	52600	52600	52600	52600	31
414	20231130	124300	1277946200	52600	52600	52600	52600	0
415	20231130	124200	1277946200	52600	52600	52600	52600	36
416	20231130	124100	1276052600	52600	52700	52700	52600	6
417	20231130	124000	1275736500	52600	52600	52600	52600	8
418	20231130	123900	1275315700	52600	52600	52600	52600	3
419	20231130	123800	1275157900	52600	52600	52600	52600	2
420	20231130	123700	1275052700	52600	52600	52600	52600	25
421	20231130	123600	1273737700	52600	52700	52700	52600	53
422	20231130	123500	1270949700	52600	52600	52600	52600	0
423	20231130	123400	1270949700	52600	52600	52600	52600	1
424	20231130	123300	1270897100	52600	52600	52600	52600	0
425	20231130	123200	1270897100	52600	52600	52600	52600	1
426	20231130	123100	1270844500	52600	52600	52600	52600	64
427	20231130	123000	1267478100	52500	52500	52500	52500	30
428	20231130	122900	1265903100	52500	52500	52500	52500	2
429	20231130	122800	1265798100	52400	52500	52500	52400	235
430	20231130	122700	1253473500	52500	52500	52500	52500	1
431	20231130	122600	1253421000	52500	52600	52600	52500	62
432	20231130	122500	1250165900	52500	52500	52500	52500	0
433	20231130	122400	1250165900	52500	52500	52500	52500	0
434	20231130	122300	1250165900	52500	52500	52500	52500	0
435	20231130	122200	1250165900	52500	52500	52500	52500	0
436	20231130	122100	1250165900	52500	52500	52500	52500	11
437	20231130	122000	1249588400	52500	52500	52500	52500	289
438	20231130	121900	1234415900	52500	52500	52500	52500	0
439	20231130	121800	1234415900	52500	52500	52500	52500	12
440	20231130	121700	1233785900	52500	52500	52500	52500	25
441	20231130	121600	1232473400	52500	52600	52600	52500	571
442	20231130	121500	1202461100	52600	52700	52700	52600	13
443	20231130	121400	1201776700	52700	52600	52700	52600	18
444	20231130	121300	1200829800	52700	52700	52800	52700	345
445	20231130	121200	1182648200	52700	52700	52700	52700	11
446	20231130	121100	1182068500	52700	52700	52700	52700	4
447	20231130	121000	1181857700	52800	52700	52800	52700	83
448	20231130	120900	1177481600	52800	52800	52800	52800	1
449	20231130	120800	1177428800	52800	52800	52800	52800	1
450	20231130	120700	1177376000	52700	52700	52700	52700	0
451	20231130	120600	1177376000	52700	52700	52700	52700	0
452	20231130	120500	1177376000	52700	52700	52700	52700	12
453	20231130	120400	1176743600	52700	52700	52700	52700	173
454	20231130	120300	1167626500	52700	52700	52700	52700	41
455	20231130	120200	1165465800	52700	52700	52700	52700	4
456	20231130	120100	1165255000	52700	52700	52700	52700	3
457	20231130	120000	1165096900	52700	52700	52700	52700	10
458	20231130	115900	1164569900	52700	52700	52700	52700	15
459	20231130	115800	1163779400	52700	52700	52700	52700	21
460	20231130	115700	1162672700	52600	52600	52600	52600	0
461	20231130	115600	1162672700	52600	52600	52600	52600	1
462	20231130	115500	1162620100	52600	52600	52600	52600	26
463	20231130	115400	1161252500	52600	52600	52600	52600	1
464	20231130	115300	1161199900	52700	52700	52700	52700	1
465	20231130	115200	1161147200	52700	52600	52700	52600	16
466	20231130	115100	1160305500	52600	52600	52600	52600	0
467	20231130	115000	1160305500	52600	52600	52600	52600	0
468	20231130	114900	1160305500	52600	52600	52600	52600	4
469	20231130	114800	1160095100	52600	52600	52600	52600	2
470	20231130	114700	1159989900	52600	52600	52600	52600	3
471	20231130	114600	1159832100	52600	52600	52600	52600	223
472	20231130	114500	1148102300	52600	52700	52700	52600	100
473	20231130	114400	1142840300	52600	52600	52600	52600	5
474	20231130	114300	1142577300	52600	52600	52600	52600	64
475	20231130	114200	1139210900	52500	52500	52500	52500	0
476	20231130	114100	1139210900	52500	52500	52500	52500	0
477	20231130	114000	1139210900	52500	52500	52500	52500	0
478	20231130	113900	1139210900	52500	52500	52500	52500	1
479	20231130	113800	1139158400	52600	52600	52600	52600	4
480	20231130	113700	1138948000	52600	52600	52600	52600	244
481	20231130	113600	1126113600	52700	52600	52700	52600	183
482	20231130	113500	1116487700	52700	52700	52700	52700	56
483	20231130	113400	1113536500	52700	52800	52800	52700	5
484	20231130	113300	1113272900	52700	52700	52700	52700	2
485	20231130	113200	1113167500	52700	52700	52700	52700	50
486	20231130	113100	1110532500	52700	52800	52800	52700	21
487	20231130	113000	1109425700	52800	52800	52800	52800	176
488	20231130	112900	1100132900	52900	52900	52900	52900	1
489	20231130	112800	1100080000	52900	52900	52900	52900	0
490	20231130	112700	1100080000	52900	52900	52900	52900	22
491	20231130	112600	1098916200	52900	52900	52900	52900	0
492	20231130	112500	1098916200	52900	52900	52900	52900	5
493	20231130	112400	1098651700	52900	52900	52900	52900	1
494	20231130	112300	1098598800	52900	52900	52900	52900	27
495	20231130	112200	1097170500	52800	52900	52900	52800	11
496	20231130	112100	1096588800	52800	52800	52800	52800	2
497	20231130	112000	1096483200	52800	52800	52900	52800	15
498	20231130	111900	1095691100	52800	52800	52800	52800	29
499	20231130	111800	1094159900	52900	52900	52900	52900	2
500	20231130	111700	1094054100	52900	52900	52900	52800	310
501	20231130	111600	1077683700	52800	52800	52800	52800	0
502	20231130	111500	1077683700	52800	52800	52800	52800	65
503	20231130	111400	1074251700	52900	52900	52900	52900	22
504	20231130	111300	1073087900	52800	52800	52900	52800	113
505	20231130	111200	1067117300	52900	52900	52900	52900	0
506	20231130	111100	1067117300	52900	52800	52900	52800	251
507	20231130	111000	1053839500	52900	52900	52900	52900	2
508	20231130	110900	1053733700	52800	52800	52900	52800	69
509	20231130	110800	1050090400	52800	52800	52800	52800	10
510	20231130	110700	1049562400	52800	52800	52800	52800	0
511	20231130	110600	1049562400	52800	52800	52800	52800	36
512	20231130	110500	1047661600	52900	52900	52900	52900	21
513	20231130	110400	1046550700	52900	52900	52900	52900	0
514	20231130	110300	1046550700	52900	52800	52900	52800	70
515	20231130	110200	1042852700	52800	52800	52800	52800	6
516	20231130	110100	1042535900	52800	52800	52800	52800	0
517	20231130	110000	1042535900	52800	52800	52800	52800	120
518	20231130	105900	1036199900	52800	52800	52800	52800	0
519	20231130	105800	1036199900	52800	52800	52800	52800	84
520	20231130	105700	1031764700	52900	52800	52900	52800	196
521	20231130	105600	1021397500	52800	52600	52800	52600	488
522	20231130	105500	995646500	52700	52600	52700	52600	38
523	20231130	105400	993644000	52700	52800	52800	52700	85
524	20231130	105300	989164300	52700	52800	52800	52700	58
525	20231130	105200	986106600	52800	52600	52800	52600	299
526	20231130	105100	970359400	52700	52700	52700	52700	91
527	20231130	105000	965563700	52700	52700	52700	52700	12
528	20231130	104900	964931300	52700	52700	52800	52700	150
529	20231130	104800	957025400	52700	52800	52800	52700	13
530	20231130	104700	956339100	52800	52800	52800	52800	9
531	20231130	104600	955863900	52700	52700	52800	52700	14
532	20231130	104500	955125300	52700	52700	52800	52700	13
533	20231130	104400	954440100	52800	52700	52800	52700	31
534	20231130	104300	952804400	52700	52700	52700	52700	15
535	20231130	104200	952013900	52800	52800	52800	52800	6
536	20231130	104100	951697100	52800	52700	52800	52700	26
537	20231130	104000	950326800	52700	52700	52700	52700	0
538	20231130	103900	950326800	52700	52700	52700	52700	3
539	20231130	103800	950168700	52700	52700	52700	52700	96
540	20231130	103700	945109500	52600	52600	52600	52600	120
541	20231130	103600	938797500	52600	52400	52600	52400	202
542	20231130	103500	928211100	52500	52500	52500	52500	12
543	20231130	103400	927581100	52500	52600	52600	52500	48
544	20231130	103300	925060100	52600	52600	52600	52600	1
545	20231130	103200	925007500	52400	52500	52500	52400	2
546	20231130	103100	924902600	52500	52500	52500	52500	34
547	20231130	103000	923117600	52500	52400	52500	52400	293
548	20231130	102900	907763100	52500	52500	52500	52500	8
549	20231130	102800	907343100	52500	52500	52500	52500	57
550	20231130	102700	904350600	52500	52500	52500	52500	1
551	20231130	102600	904298100	52600	52600	52600	52500	91
552	20231130	102500	899516700	52600	52600	52600	52600	7
553	20231130	102400	899148500	52600	52500	52600	52500	72
554	20231130	102300	895368300	52600	52700	52700	52600	6
555	20231130	102200	895052500	52600	52600	52700	52600	155
556	20231130	102100	886899300	52600	52500	52600	52500	379
557	20231130	102000	866998800	52500	52500	52500	52400	331
558	20231130	101900	849633600	52600	52600	52600	52600	35
559	20231130	101800	847792600	52600	52700	52700	52600	23
560	20231130	101700	846581500	52600	52600	52600	52600	0
561	20231130	101600	846581500	52600	52700	52700	52600	23
562	20231130	101500	845369500	52700	52700	52700	52700	43
563	20231130	101400	843103400	52700	52700	52700	52700	5
564	20231130	101300	842839900	52700	52800	52800	52700	105
565	20231130	101200	837304200	52700	52700	52700	52700	19
566	20231130	101100	836302900	52700	52600	52700	52600	32
567	20231130	101000	834616900	52500	52500	52500	52500	0
568	20231130	100900	834616900	52500	52500	52500	52500	50
569	20231130	100800	831991900	52500	52500	52500	52500	0
570	20231130	100700	831991900	52500	52600	52600	52500	100
571	20231130	100600	826740400	52500	52500	52500	52500	110
572	20231130	100500	820965400	52500	52600	52600	52500	58
573	20231130	100400	817918200	52600	52900	52900	52500	501
574	20231130	100300	791571000	52900	52900	52900	52800	306
575	20231130	100200	775393100	52800	52800	52800	52800	115
576	20231130	100100	769321100	52800	52800	52800	52800	13
577	20231130	100000	768634700	52800	52800	52800	52800	0
578	20231130	095900	768634700	52800	52900	52900	52800	133
579	20231130	095800	761609300	52800	52800	52800	52800	40
580	20231130	095700	759497300	52800	52800	52800	52800	21
581	20231130	095600	758388500	52800	52900	52900	52800	99
582	20231130	095500	753160400	52900	53000	53000	52900	8
583	20231130	095400	752736500	52700	53000	53000	52700	58
584	20231130	095300	749677500	53000	52900	53000	52500	479
585	20231130	095200	724387800	52900	52900	52900	52900	34
586	20231130	095100	722589200	53000	52900	53000	52900	258
587	20231130	095000	708940900	52900	53000	53000	52900	254
588	20231130	094900	695491000	53000	53000	53000	53000	16
589	20231130	094800	694643000	53000	53000	53000	52900	575
590	20231130	094700	664172000	53000	52900	53000	52900	209
591	20231130	094600	653113400	53000	53000	53000	52900	570
592	20231130	094500	622904400	53000	52900	53000	52900	1230
593	20231130	094400	557822200	52800	52700	52800	52700	63
594	20231130	094300	554499300	52800	52800	52800	52800	0
595	20231130	094200	554499300	52800	52700	52800	52700	536
596	20231130	094100	526211600	52700	52700	52700	52700	220
597	20231130	094000	514617600	52800	52800	52800	52700	75
598	20231130	093900	510661900	52700	52600	52800	52600	340
599	20231130	093800	492745000	52600	52500	52600	52500	22
600	20231130	093700	491588200	52500	52400	52600	52400	28
601	20231130	093600	490116400	52500	52500	52500	52500	24
602	20231130	093500	488856400	52400	52500	52500	52400	103
603	20231130	093400	483459000	52500	52500	52500	52500	0
604	20231130	093300	483459000	52500	52600	52600	52500	277
605	20231130	093200	468915000	52600	52600	52700	52600	420
606	20231130	093100	446820100	52600	52600	52600	52600	41
607	20231130	093000	444663500	52600	52600	52600	52600	123
608	20231130	092900	438193700	52600	52700	52800	52600	152
609	20231130	092800	430184700	52700	52700	52800	52700	187
610	20231130	092700	420326200	52700	52800	52800	52700	45
611	20231130	092600	417953300	52700	52800	52800	52700	225
612	20231130	092500	406093700	52700	52700	52900	52700	179
613	20231130	092400	396660200	52700	52900	52900	52700	189
614	20231130	092300	386670100	52700	52800	52900	52700	491
615	20231130	092200	360745600	52800	52800	52800	52800	276
616	20231130	092100	346172800	52900	53000	53000	52900	417
617	20231130	092000	324113000	52900	52600	53000	52600	1300
618	20231130	091900	255419800	52600	52500	52700	52500	62
619	20231130	091800	252154700	52600	52500	52600	52500	81
620	20231130	091700	247894200	52600	52700	52700	52600	133
621	20231130	091600	240896400	52700	52800	52900	52700	404
622	20231130	091500	219584100	52700	52300	52800	52300	942
623	20231130	091400	170005600	52300	52300	52400	52300	99
624	20231130	091300	164825200	52300	52300	52300	52300	55
625	20231130	091200	161948700	52300	52300	52500	52300	356
626	20231130	091100	143324500	52300	52500	52500	52300	143
627	20231130	091000	135833700	52500	52300	52500	52300	292
628	20231130	090900	120529500	52300	52300	52500	52200	732
629	20231130	090800	82235800	52200	52100	52200	52100	269
630	20231130	090700	68195600	52000	51800	52000	51800	102
631	20231130	090600	62897900	51900	52000	52000	51800	99
632	20231130	090500	57760300	52000	51800	52000	51800	74
633	20231130	090400	53914100	51800	52000	52000	51800	104
634	20231130	090300	48520900	52000	52000	52000	52000	2
635	20231130	090200	48416900	52000	52000	52000	51800	42
636	20231130	090100	46235300	52000	51800	52000	51800	375
637	20231130	090000	26789100	52000	52100	52100	52000	362