KissMeData/180640/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202500	4195692200	53800	53800	53800	53800	4700
3	20231129	202400	4195692200	53800	53800	53800	53800	0
4	20231129	202300	4195692200	53800	53800	53800	53800	0
5	20231129	202200	4195692200	53800	53800	53800	53800	0
6	20231129	202100	4195692200	53800	53800	53800	53800	0
7	20231129	202000	4195692200	53800	53800	53800	53800	0
8	20231129	201900	4195692200	53800	53800	53800	53800	0
9	20231129	201800	4195692200	53800	53800	53800	53800	0
10	20231129	201700	4195692200	53800	53800	53800	53800	0
11	20231129	201600	4195692200	53800	53800	53800	53800	0
12	20231129	201500	4195692200	53800	53800	53800	53800	0
13	20231129	201400	4195692200	53800	53800	53800	53800	0
14	20231129	201300	4195692200	53800	53800	53800	53800	0
15	20231129	201200	4195692200	53800	53800	53800	53800	0
16	20231129	201100	4195692200	53800	53800	53800	53800	0
17	20231129	201000	4195692200	53800	53800	53800	53800	0
18	20231129	200900	4195692200	53800	53800	53800	53800	0
19	20231129	200800	4195692200	53800	53800	53800	53800	0
20	20231129	200700	4195692200	53800	53800	53800	53800	0
21	20231129	200600	4195692200	53800	53800	53800	53800	0
22	20231129	200500	4195692200	53800	53800	53800	53800	0
23	20231129	200400	4195692200	53800	53800	53800	53800	0
24	20231129	200300	4195692200	53800	53800	53800	53800	0
25	20231129	200200	4195692200	53800	53800	53800	53800	0
26	20231129	200100	4195692200	53800	53800	53800	53800	0
27	20231129	200000	4195692200	53800	53800	53800	53800	0
28	20231129	195900	4195692200	53800	53800	53800	53800	0
29	20231129	195800	4195692200	53800	53800	53800	53800	0
30	20231129	195700	4195692200	53800	53800	53800	53800	0
31	20231129	195600	4195692200	53800	53800	53800	53800	0
32	20231129	195500	4195692200	53800	53800	53800	53800	4700
33	20231129	195400	4195692200	53800	53800	53800	53800	0
34	20231129	195300	4195692200	53800	53800	53800	53800	0
35	20231129	195200	4195692200	53800	53800	53800	53800	0
36	20231129	195100	4195692200	53800	53800	53800	53800	0
37	20231129	195000	4195692200	53800	53800	53800	53800	0
38	20231129	194900	4195692200	53800	53800	53800	53800	0
39	20231129	194800	4195692200	53800	53800	53800	53800	0
40	20231129	194700	4195692200	53800	53800	53800	53800	0
41	20231129	194600	4195692200	53800	53800	53800	53800	0
42	20231129	194500	4195692200	53800	53800	53800	53800	0
43	20231129	194400	4195692200	53800	53800	53800	53800	0
44	20231129	194300	4195692200	53800	53800	53800	53800	0
45	20231129	194200	4195692200	53800	53800	53800	53800	0
46	20231129	194100	4195692200	53800	53800	53800	53800	0
47	20231129	194000	4195692200	53800	53800	53800	53800	0
48	20231129	193900	4195692200	53800	53800	53800	53800	0
49	20231129	193800	4195692200	53800	53800	53800	53800	0
50	20231129	193700	4195692200	53800	53800	53800	53800	0
51	20231129	193600	4195692200	53800	53800	53800	53800	0
52	20231129	193500	4195692200	53800	53800	53800	53800	0
53	20231129	193400	4195692200	53800	53800	53800	53800	0
54	20231129	193300	4195692200	53800	53800	53800	53800	0
55	20231129	193200	4195692200	53800	53800	53800	53800	0
56	20231129	193100	4195692200	53800	53800	53800	53800	0
57	20231129	193000	4195692200	53800	53800	53800	53800	0
58	20231129	192900	4195692200	53800	53800	53800	53800	0
59	20231129	192800	4195692200	53800	53800	53800	53800	0
60	20231129	192700	4195692200	53800	53800	53800	53800	0
61	20231129	192600	4195692200	53800	53800	53800	53800	0
62	20231129	192500	4195692200	53800	53800	53800	53800	4700
63	20231129	192400	4195692200	53800	53800	53800	53800	0
64	20231129	192300	4195692200	53800	53800	53800	53800	0
65	20231129	192200	4195692200	53800	53800	53800	53800	0
66	20231129	192100	4195692200	53800	53800	53800	53800	0
67	20231129	192000	4195692200	53800	53800	53800	53800	0
68	20231129	191900	4195692200	53800	53800	53800	53800	0
69	20231129	191800	4195692200	53800	53800	53800	53800	0
70	20231129	191700	4195692200	53800	53800	53800	53800	0
71	20231129	191600	4195692200	53800	53800	53800	53800	0
72	20231129	191500	4195692200	53800	53800	53800	53800	0
73	20231129	191400	4195692200	53800	53800	53800	53800	0
74	20231129	191300	4195692200	53800	53800	53800	53800	0
75	20231129	191200	4195692200	53800	53800	53800	53800	0
76	20231129	191100	4195692200	53800	53800	53800	53800	0
77	20231129	191000	4195692200	53800	53800	53800	53800	0
78	20231129	190900	4195692200	53800	53800	53800	53800	0
79	20231129	190800	4195692200	53800	53800	53800	53800	0
80	20231129	190700	4195692200	53800	53800	53800	53800	0
81	20231129	190600	4195692200	53800	53800	53800	53800	0
82	20231129	190500	4195692200	53800	53800	53800	53800	0
83	20231129	190400	4195692200	53800	53800	53800	53800	0
84	20231129	190300	4195692200	53800	53800	53800	53800	0
85	20231129	190200	4195692200	53800	53800	53800	53800	0
86	20231129	190100	4195692200	53800	53800	53800	53800	0
87	20231129	190000	4195692200	53800	53800	53800	53800	0
88	20231129	185900	4195692200	53800	53800	53800	53800	0
89	20231129	185800	4195692200	53800	53800	53800	53800	0
90	20231129	185700	4195692200	53800	53800	53800	53800	0
91	20231129	185600	4195692200	53800	53800	53800	53800	0
92	20231129	185500	4195692200	53800	53800	53800	53800	4700
93	20231129	185400	4195692200	53800	53800	53800	53800	0
94	20231129	185300	4195692200	53800	53800	53800	53800	0
95	20231129	185200	4195692200	53800	53800	53800	53800	0
96	20231129	185100	4195692200	53800	53800	53800	53800	0
97	20231129	185000	4195692200	53800	53800	53800	53800	0
98	20231129	184900	4195692200	53800	53800	53800	53800	0
99	20231129	184800	4195692200	53800	53800	53800	53800	0
100	20231129	184700	4195692200	53800	53800	53800	53800	0
101	20231129	184600	4195692200	53800	53800	53800	53800	0
102	20231129	184500	4195692200	53800	53800	53800	53800	0
103	20231129	184400	4195692200	53800	53800	53800	53800	0
104	20231129	184300	4195692200	53800	53800	53800	53800	0
105	20231129	184200	4195692200	53800	53800	53800	53800	0
106	20231129	184100	4195692200	53800	53800	53800	53800	0
107	20231129	184000	4195692200	53800	53800	53800	53800	0
108	20231129	183900	4195692200	53800	53800	53800	53800	0
109	20231129	183800	4195692200	53800	53800	53800	53800	0
110	20231129	183700	4195692200	53800	53800	53800	53800	0
111	20231129	183600	4195692200	53800	53800	53800	53800	0
112	20231129	183500	4195692200	53800	53800	53800	53800	0
113	20231129	183400	4195692200	53800	53800	53800	53800	0
114	20231129	183300	4195692200	53800	53800	53800	53800	0
115	20231129	183200	4195692200	53800	53800	53800	53800	0
116	20231129	183100	4195692200	53800	53800	53800	53800	0
117	20231129	183000	4195692200	53800	53800	53800	53800	0
118	20231129	182900	4195692200	53800	53800	53800	53800	0
119	20231129	182800	4195692200	53800	53800	53800	53800	0
120	20231129	182700	4195692200	53800	53800	53800	53800	0
121	20231129	182600	4195692200	53800	53800	53800	53800	0
122	20231129	182500	4195692200	53800	53800	53800	53800	4700
123	20231129	182400	4195692200	53800	53800	53800	53800	0
124	20231129	182300	4195692200	53800	53800	53800	53800	0
125	20231129	182200	4195692200	53800	53800	53800	53800	0
126	20231129	182100	4195692200	53800	53800	53800	53800	0
127	20231129	182000	4195692200	53800	53800	53800	53800	0
128	20231129	181900	4195692200	53800	53800	53800	53800	0
129	20231129	181800	4195692200	53800	53800	53800	53800	0
130	20231129	181700	4195692200	53800	53800	53800	53800	0
131	20231129	181600	4195692200	53800	53800	53800	53800	0
132	20231129	181500	4195692200	53800	53800	53800	53800	0
133	20231129	181400	4195692200	53800	53800	53800	53800	0
134	20231129	181300	4195692200	53800	53800	53800	53800	0
135	20231129	181200	4195692200	53800	53800	53800	53800	0
136	20231129	181100	4195692200	53800	53800	53800	53800	0
137	20231129	181000	4195692200	53800	53800	53800	53800	0
138	20231129	180900	4195692200	53800	53800	53800	53800	0
139	20231129	180800	4195692200	53800	53800	53800	53800	0
140	20231129	180700	4195692200	53800	53800	53800	53800	0
141	20231129	180600	4195692200	53800	53800	53800	53800	0
142	20231129	180500	4195692200	53800	53800	53800	53800	0
143	20231129	180400	4195692200	53800	53800	53800	53800	0
144	20231129	180300	4195692200	53800	53800	53800	53800	0
145	20231129	180200	4195692200	53800	53800	53800	53800	0
146	20231129	180100	4195692200	53800	53800	53800	53800	0
147	20231129	180000	4195692200	53800	53800	53800	53800	0
148	20231129	175900	4195692200	53800	53800	53800	53800	0
149	20231129	175800	4195692200	53800	53800	53800	53800	0
150	20231129	175700	4195692200	53800	53800	53800	53800	0
151	20231129	175600	4195692200	53800	53800	53800	53800	0
152	20231129	175500	4195692200	53800	53800	53800	53800	4700
153	20231129	175400	4195692200	53800	53800	53800	53800	0
154	20231129	175300	4195692200	53800	53800	53800	53800	0
155	20231129	175200	4195692200	53800	53800	53800	53800	0
156	20231129	175100	4195692200	53800	53800	53800	53800	0
157	20231129	175000	4195692200	53800	53800	53800	53800	0
158	20231129	174900	4195692200	53800	53800	53800	53800	0
159	20231129	174800	4195692200	53800	53800	53800	53800	0
160	20231129	174700	4195692200	53800	53800	53800	53800	0
161	20231129	174600	4195692200	53800	53800	53800	53800	0
162	20231129	174500	4195692200	53800	53800	53800	53800	0
163	20231129	174400	4195692200	53800	53800	53800	53800	0
164	20231129	174300	4195692200	53800	53800	53800	53800	0
165	20231129	174200	4195692200	53800	53800	53800	53800	0
166	20231129	174100	4195692200	53800	53800	53800	53800	0
167	20231129	174000	4195692200	53800	53800	53800	53800	0
168	20231129	173900	4195692200	53800	53800	53800	53800	0
169	20231129	173800	4195692200	53800	53800	53800	53800	0
170	20231129	173700	4195692200	53800	53800	53800	53800	0
171	20231129	173600	4195692200	53800	53800	53800	53800	0
172	20231129	173500	4195692200	53800	53800	53800	53800	0
173	20231129	173400	4195692200	53800	53800	53800	53800	0
174	20231129	173300	4195692200	53800	53800	53800	53800	0
175	20231129	173200	4195692200	53800	53800	53800	53800	0
176	20231129	173100	4195692200	53800	53800	53800	53800	0
177	20231129	173000	4195692200	53800	53800	53800	53800	0
178	20231129	172900	4195692200	53800	53800	53800	53800	0
179	20231129	172800	4195692200	53800	53800	53800	53800	0
180	20231129	172700	4195692200	53800	53800	53800	53800	0
181	20231129	172600	4195692200	53800	53800	53800	53800	0
182	20231129	172500	4195692200	53800	53800	53800	53800	4700
183	20231129	172400	4195692200	53800	53800	53800	53800	0
184	20231129	172300	4195692200	53800	53800	53800	53800	0
185	20231129	172200	4195692200	53800	53800	53800	53800	0
186	20231129	172100	4195692200	53800	53800	53800	53800	0
187	20231129	172000	4195692200	53800	53800	53800	53800	0
188	20231129	171900	4195692200	53800	53800	53800	53800	0
189	20231129	171800	4195692200	53800	53800	53800	53800	0
190	20231129	171700	4195692200	53800	53800	53800	53800	0
191	20231129	171600	4195692200	53800	53800	53800	53800	0
192	20231129	171500	4195692200	53800	53800	53800	53800	0
193	20231129	171400	4195692200	53800	53800	53800	53800	0
194	20231129	171300	4195692200	53800	53800	53800	53800	0
195	20231129	171200	4195692200	53800	53800	53800	53800	0
196	20231129	171100	4195692200	53800	53800	53800	53800	0
197	20231129	171000	4195692200	53800	53800	53800	53800	0
198	20231129	170900	4195692200	53800	53800	53800	53800	0
199	20231129	170800	4195692200	53800	53800	53800	53800	0
200	20231129	170700	4195692200	53800	53800	53800	53800	0
201	20231129	170600	4195692200	53800	53800	53800	53800	0
202	20231129	170500	4195692200	53800	53800	53800	53800	0
203	20231129	170400	4195692200	53800	53800	53800	53800	0
204	20231129	170300	4195692200	53800	53800	53800	53800	0
205	20231129	170200	4195692200	53800	53800	53800	53800	0
206	20231129	170100	4195692200	53800	53800	53800	53800	0
207	20231129	170000	4195692200	53800	53800	53800	53800	0
208	20231129	165900	4195692200	53800	53800	53800	53800	0
209	20231129	165800	4195692200	53800	53800	53800	53800	0
210	20231129	165700	4195692200	53800	53800	53800	53800	0
211	20231129	165600	4195692200	53800	53800	53800	53800	0
212	20231129	165500	4195692200	53800	53800	53800	53800	4700
213	20231129	165400	4195692200	53800	53800	53800	53800	0
214	20231129	165300	4195692200	53800	53800	53800	53800	0
215	20231129	165200	4195692200	53800	53800	53800	53800	0
216	20231129	165100	4195692200	53800	53800	53800	53800	0
217	20231129	165000	4195692200	53800	53800	53800	53800	0
218	20231129	164900	4195692200	53800	53800	53800	53800	0
219	20231129	164800	4195692200	53800	53800	53800	53800	0
220	20231129	164700	4195692200	53800	53800	53800	53800	0
221	20231129	164600	4195692200	53800	53800	53800	53800	0
222	20231129	164500	4195692200	53800	53800	53800	53800	0
223	20231129	164400	4195692200	53800	53800	53800	53800	0
224	20231129	164300	4195692200	53800	53800	53800	53800	0
225	20231129	164200	4195692200	53800	53800	53800	53800	0
226	20231129	164100	4195692200	53800	53800	53800	53800	0
227	20231129	164000	4195692200	53800	53800	53800	53800	0
228	20231129	163900	4195692200	53800	53800	53800	53800	0
229	20231129	163800	4195692200	53800	53800	53800	53800	0
230	20231129	163700	4195692200	53800	53800	53800	53800	0
231	20231129	163600	4195692200	53800	53800	53800	53800	0
232	20231129	163500	4195692200	53800	53800	53800	53800	0
233	20231129	163400	4195692200	53800	53800	53800	53800	0
234	20231129	163300	4195692200	53800	53800	53800	53800	0
235	20231129	163200	4195692200	53800	53800	53800	53800	0
236	20231129	163100	4195692200	53800	53800	53800	53800	0
237	20231129	163000	4195692200	53800	53800	53800	53800	0
238	20231129	162900	4195692200	53800	53800	53800	53800	0
239	20231129	162800	4195692200	53800	53800	53800	53800	0
240	20231129	162700	4195692200	53800	53800	53800	53800	0
241	20231129	162600	4195692200	53800	53800	53800	53800	0
242	20231129	162500	4195692200	53800	53800	53800	53800	4700
243	20231129	162400	4195692200	53800	53800	53800	53800	0
244	20231129	162300	4195692200	53800	53800	53800	53800	0
245	20231129	162200	4195692200	53800	53800	53800	53800	0
246	20231129	162100	4195692200	53800	53800	53800	53800	0
247	20231129	162000	4195692200	53800	53800	53800	53800	0
248	20231129	161900	4195692200	53800	53800	53800	53800	0
249	20231129	161800	4195692200	53800	53800	53800	53800	0
250	20231129	161700	4195692200	53800	53800	53800	53800	0
251	20231129	161600	4195692200	53800	53800	53800	53800	0
252	20231129	161500	4195692200	53800	53800	53800	53800	0
253	20231129	161400	4195692200	53800	53800	53800	53800	0
254	20231129	161300	4195692200	53800	53800	53800	53800	0
255	20231129	161200	4195692200	53800	53800	53800	53800	0
256	20231129	161100	4195692200	53800	53800	53800	53800	0
257	20231129	161000	4195692200	53800	53800	53800	53800	0
258	20231129	160900	4195692200	53800	53800	53800	53800	0
259	20231129	160800	4195692200	53800	53800	53800	53800	0
260	20231129	160700	4195692200	53800	53800	53800	53800	0
261	20231129	160600	4195692200	53800	53800	53800	53800	0
262	20231129	160500	4195692200	53800	53800	53800	53800	0
263	20231129	160400	4195692200	53800	53800	53800	53800	0
264	20231129	160300	4195692200	53800	53800	53800	53800	0
265	20231129	160200	4195692200	53800	53800	53800	53800	0
266	20231129	160100	4195692200	53800	53800	53800	53800	0
267	20231129	160000	4195692200	53800	53800	53800	53800	0
268	20231129	155900	4195692200	53800	53800	53800	53800	0
269	20231129	155800	4195692200	53800	53800	53800	53800	0
270	20231129	155700	4195692200	53800	53800	53800	53800	0
271	20231129	155600	4195692200	53800	53800	53800	53800	0
272	20231129	155500	4195692200	53800	53800	53800	53800	4700
273	20231129	155400	4195692200	53800	53800	53800	53800	0
274	20231129	155300	4195692200	53800	53800	53800	53800	0
275	20231129	155200	4195692200	53800	53800	53800	53800	0
276	20231129	155100	4195692200	53800	53800	53800	53800	0
277	20231129	155000	4195692200	53800	53800	53800	53800	0
278	20231129	154900	4195692200	53800	53800	53800	53800	0
279	20231129	154800	4195692200	53800	53800	53800	53800	0
280	20231129	154700	4195692200	53800	53800	53800	53800	0
281	20231129	154600	4195692200	53800	53800	53800	53800	0
282	20231129	154500	4195692200	53800	53800	53800	53800	0
283	20231129	154400	4195692200	53800	53800	53800	53800	0
284	20231129	154300	4195692200	53800	53800	53800	53800	0
285	20231129	154200	4195692200	53800	53800	53800	53800	0
286	20231129	154100	4195692200	53800	53800	53800	53800	0
287	20231129	154000	4195692200	53800	53800	53800	53800	0
288	20231129	153900	4195692200	53800	53800	53800	53800	0
289	20231129	153800	4195692200	53800	53800	53800	53800	0
290	20231129	153700	4195692200	53800	53800	53800	53800	0
291	20231129	153600	4195692200	53800	53800	53800	53800	0
292	20231129	153500	4195692200	53800	53800	53800	53800	0
293	20231129	153400	4195692200	53800	53800	53800	53800	0
294	20231129	153300	4195692200	53800	53800	53800	53800	0
295	20231129	153200	4195692200	53800	53800	53800	53800	0
296	20231129	153100	4195692200	53800	53800	53800	53800	0
297	20231129	153000	4195692200	53800	53800	53800	53800	4700
298	20231129	152900	3942832200	53900	53900	53900	53900	0
299	20231129	152800	3942832200	53900	53900	53900	53900	0
300	20231129	152700	3942832200	53900	53900	53900	53900	0
301	20231129	152600	3942832200	53900	53900	53900	53900	0
302	20231129	152500	3942832200	53900	53900	53900	53900	0
303	20231129	152400	3942832200	53900	53900	53900	53900	0
304	20231129	152300	3942832200	53900	53900	53900	53900	0
305	20231129	152200	3942832200	53900	53900	53900	53900	0
306	20231129	152100	3942832200	53900	53900	53900	53900	0
307	20231129	152000	3942832200	53900	53900	53900	53900	0
308	20231129	151900	3942832200	53900	53900	53900	53800	350
309	20231129	151800	3923974900	53900	53800	53900	53800	269
310	20231129	151700	3909496700	53800	53800	53800	53800	337
311	20231129	151600	3891366100	53800	53800	53800	53700	495
312	20231129	151500	3864739400	53800	53800	53800	53800	105
313	20231129	151400	3859090400	53700	53900	53900	53700	457
314	20231129	151300	3834505700	53800	53700	53900	53700	115
315	20231129	151200	3828322700	53900	53800	53900	53800	68
316	20231129	151100	3824661200	53800	53800	53900	53800	447
317	20231129	151000	3800612500	53800	53800	53900	53800	107
318	20231129	150900	3794851700	53800	53900	53900	53800	618
319	20231129	150800	3761593000	53900	53900	53900	53800	385
320	20231129	150700	3740841800	53900	53800	53900	53800	92
321	20231129	150600	3735883400	53900	53800	53900	53800	231
322	20231129	150500	3723450400	53800	53800	53800	53700	337
323	20231129	150400	3705319900	53800	53800	53800	53800	185
324	20231129	150300	3695366900	53800	53800	53800	53700	356
325	20231129	150200	3676214600	53700	53800	53800	53700	60
326	20231129	150100	3672987300	53800	53700	53800	53700	107
327	20231129	150000	3667232400	53800	53800	53800	53700	177
328	20231129	145900	3657709900	53800	53700	53800	53700	85
329	20231129	145800	3653139900	53800	53800	53800	53800	56
330	20231129	145700	3650127100	53800	53700	53800	53700	374
331	20231129	145600	3630021300	53700	53800	53800	53700	192
332	20231129	145500	3619708200	53800	53800	53800	53800	133
333	20231129	145400	3612552800	53600	53600	53800	53600	71
334	20231129	145300	3608741200	53600	53800	53800	53600	752
335	20231129	145200	3568385300	53800	53800	53800	53800	274
336	20231129	145100	3553644100	53800	53800	53800	53800	104
337	20231129	145000	3548048900	53800	53800	53800	53700	348
338	20231129	144900	3529346600	53800	53800	53800	53800	263
339	20231129	144800	3515197200	53800	53800	53800	53800	124
340	20231129	144700	3508526000	53800	53800	53800	53600	125
341	20231129	144600	3501801900	53800	53800	53800	53800	314
342	20231129	144500	3484908700	53800	53800	53800	53700	153
343	20231129	144400	3476677600	53800	53800	53800	53800	201
344	20231129	144300	3465863800	53800	53800	53800	53800	123
345	20231129	144200	3459246400	53800	53800	53800	53700	95
346	20231129	144100	3454135600	53800	53700	53800	53700	546
347	20231129	144000	3424807900	53700	53700	53700	53700	63
348	20231129	143900	3421424800	53700	53700	53700	53600	101
349	20231129	143800	3416001200	53700	53700	53700	53700	313
350	20231129	143700	3399193100	53700	53700	53700	53700	57
351	20231129	143600	3396132200	53700	53700	53700	53700	315
352	20231129	143500	3379216700	53700	53700	53700	53600	122
353	20231129	143400	3372665400	53700	53700	53700	53600	98
354	20231129	143300	3367403800	53700	53700	53700	53700	300
355	20231129	143200	3351293800	53700	53700	53700	53700	82
356	20231129	143100	3346890400	53700	53700	53700	53700	75
357	20231129	143000	3342862900	53700	53600	53700	53600	208
358	20231129	142900	3331709900	53600	53600	53600	53600	33
359	20231129	142800	3329941100	53600	53500	53600	53500	454
360	20231129	142700	3305626700	53600	53500	53600	53500	34
361	20231129	142600	3303805400	53600	53600	53600	53500	85
362	20231129	142500	3299249500	53600	53600	53600	53600	284
363	20231129	142400	3284027100	53600	53600	53600	53600	40
364	20231129	142300	3281883100	53600	53600	53600	53600	32
365	20231129	142200	3280167900	53600	53500	53600	53500	247
366	20231129	142100	3266933000	53600	53600	53600	53500	498
367	20231129	142000	3240285200	53600	53500	53600	53400	259
368	20231129	141900	3226417300	53500	53500	53500	53500	229
369	20231129	141800	3214165800	53500	53500	53500	53500	154
370	20231129	141700	3205926800	53500	53500	53500	53500	262
371	20231129	141600	3191909800	53500	53500	53500	53400	199
372	20231129	141500	3181269300	53500	53500	53500	53500	87
373	20231129	141400	3176614800	53500	53500	53500	53500	357
374	20231129	141300	3157515300	53500	53500	53500	53500	25
375	20231129	141200	3156177800	53500	53500	53500	53500	89
376	20231129	141100	3151416300	53500	53500	53500	53500	310
377	20231129	141000	3134831300	53500	53500	53500	53500	22
378	20231129	140900	3133654300	53500	53500	53500	53500	233
379	20231129	140800	3121188800	53500	53400	53500	53400	21
380	20231129	140700	3120065400	53500	53500	53500	53500	4
381	20231129	140600	3119851400	53500	53400	53500	53400	141
382	20231129	140500	3112308000	53500	53500	53500	53500	4
383	20231129	140400	3112094000	53500	53500	53500	53500	11
384	20231129	140300	3111505500	53500	53500	53500	53400	406
385	20231129	140200	3089804500	53600	53400	53600	53400	16
386	20231129	140100	3088949900	53400	53500	53600	53400	649
387	20231129	140000	3054213400	53500	53500	53500	53500	86
388	20231129	135900	3049612400	53600	53600	53600	53600	387
389	20231129	135800	3028869200	53600	53600	53600	53600	66
390	20231129	135700	3025331600	53600	53600	53600	53600	129
391	20231129	135600	3018417200	53500	53600	53600	53500	310
392	20231129	135500	3001813900	53700	53700	53800	53600	301
393	20231129	135400	2985654400	53600	53800	53800	53600	137
394	20231129	135300	2978299000	53800	53800	53800	53800	59
395	20231129	135200	2975124800	53800	53800	53800	53800	280
396	20231129	135100	2960060800	53800	53800	53800	53800	58
397	20231129	135000	2956940400	53800	53800	53800	53700	128
398	20231129	134900	2950064100	53800	53700	53800	53600	304
399	20231129	134800	2933744100	53800	53800	53800	53800	24
400	20231129	134700	2932452900	53800	53800	53800	53800	214
401	20231129	134600	2920939700	53800	53800	53800	53800	36
402	20231129	134500	2919002900	53800	53800	53800	53800	35
403	20231129	134400	2917119900	53700	53800	53800	53700	529
404	20231129	134300	2888691800	53800	53800	53800	53700	224
405	20231129	134200	2876650600	53800	53700	53800	53700	283
406	20231129	134100	2861451800	53700	53700	53700	53700	69
407	20231129	134000	2857746500	53700	53700	53700	53700	68
408	20231129	133900	2854094900	53700	53700	53700	53700	337
409	20231129	133800	2835998000	53700	53700	53700	53700	69
410	20231129	133700	2832292700	53700	53700	53700	53700	17
411	20231129	133600	2831379800	53700	53700	53700	53700	304
412	20231129	133500	2815055000	53700	53700	53700	53700	138
413	20231129	133400	2807644400	53600	53700	53700	53600	182
414	20231129	133300	2797871200	53700	53700	53700	53700	73
415	20231129	133200	2793951100	53700	53700	53700	53700	25
416	20231129	133100	2792608600	53700	53700	53700	53700	279
417	20231129	133000	2777626300	53700	53600	53700	53600	373
418	20231129	132900	2757622600	53700	53700	53700	53600	118
419	20231129	132800	2751286200	53700	53700	53700	53700	274
420	20231129	132700	2736572400	53700	53700	53700	53700	100
421	20231129	132600	2731202400	53700	53700	53700	53700	124
422	20231129	132500	2724543600	53700	53600	53700	53600	566
423	20231129	132400	2694183200	53600	53600	53600	53600	54
424	20231129	132300	2691288800	53600	53600	53600	53600	283
425	20231129	132200	2676120000	53600	53600	53600	53600	94
426	20231129	132100	2671081600	53600	53600	53600	53600	106
427	20231129	132000	2665400000	53600	53600	53600	53600	291
428	20231129	131900	2649802400	53600	53600	53600	53600	32
429	20231129	131800	2648087200	53600	53600	53600	53600	265
430	20231129	131700	2633883200	53600	53600	53600	53600	163
431	20231129	131600	2625146400	53600	53600	53600	53500	36
432	20231129	131500	2623217100	53500	53600	53600	53500	185
433	20231129	131400	2613301600	53600	53600	53600	53600	3
434	20231129	131300	2613140800	53500	53600	53600	53500	171
435	20231129	131200	2603976700	53700	53700	53700	53600	340
436	20231129	131100	2585733300	53600	53700	53700	53600	291
437	20231129	131000	2570134200	53700	53600	53700	53600	19
438	20231129	130900	2569114000	53700	53700	53700	53700	214
439	20231129	130800	2557622200	53700	53700	53700	53700	2
440	20231129	130700	2557514800	53700	53700	53700	53700	139
441	20231129	130600	2550050500	53700	53700	53700	53700	2
442	20231129	130500	2549943100	53600	53600	53600	53600	318
443	20231129	130400	2532898300	53600	53600	53600	53600	209
444	20231129	130300	2521695900	53500	53500	53500	53500	7
445	20231129	130200	2521321400	53600	53500	53600	53500	6
446	20231129	130100	2521000200	53400	53500	53600	53400	343
447	20231129	130000	2502639300	53600	53500	53600	53300	402
448	20231129	125900	2481180700	53600	53700	53700	53600	94
449	20231129	125800	2476140100	53600	53500	53600	53500	407
450	20231129	125700	2454343000	53500	53500	53500	53500	116
451	20231129	125600	2448137000	53500	53500	53600	53500	190
452	20231129	125500	2437959300	53500	53600	53600	53500	37
453	20231129	125400	2435976800	53600	53600	53600	53500	104
454	20231129	125300	2430410000	53600	53600	53600	53600	268
455	20231129	125200	2416045200	53600	53500	53600	53500	89
456	20231129	125100	2411283500	53500	53600	53600	53500	36
457	20231129	125000	2409354600	53600	53600	53600	53500	239
458	20231129	124900	2396552400	53600	53600	53600	53600	36
459	20231129	124800	2394622800	53600	53500	53600	53500	213
460	20231129	124700	2383206800	53500	53500	53500	53500	50
461	20231129	124600	2380531800	53600	53600	53600	53600	72
462	20231129	124500	2376672600	53600	53600	53600	53600	149
463	20231129	124400	2368686200	53600	53500	53600	53400	219
464	20231129	124300	2356967800	53500	53500	53500	53500	0
465	20231129	124200	2356967800	53500	53500	53500	53500	181
466	20231129	124100	2347284300	53500	53500	53500	53500	117
467	20231129	124000	2341024800	53500	53600	53600	53500	151
468	20231129	123900	2332931500	53600	53600	53600	53600	32
469	20231129	123800	2331216300	53600	53500	53600	53500	148
470	20231129	123700	2323295800	53500	53500	53500	53500	263
471	20231129	123600	2309225300	53400	53500	53500	53400	97
472	20231129	123500	2304045200	53500	53500	53500	53500	0
473	20231129	123400	2304045200	53500	53500	53500	53500	164
474	20231129	123300	2295271200	53400	53400	53400	53400	174
475	20231129	123200	2285979600	53400	53500	53500	53400	11
476	20231129	123100	2285391900	53500	53500	53500	53500	179
477	20231129	123000	2275815400	53300	53500	53500	53300	88
478	20231129	122900	2271124600	53400	53400	53400	53400	194
479	20231129	122800	2260765000	53400	53500	53500	53400	257
480	20231129	122700	2247041000	53400	53400	53400	53400	87
481	20231129	122600	2242395200	53500	53500	53500	53500	214
482	20231129	122500	2230946200	53400	53400	53400	53400	177
483	20231129	122400	2221494400	53400	53500	53500	53400	129
484	20231129	122300	2214602300	53500	53400	53500	53400	190
485	20231129	122200	2204438900	53400	53500	53500	53400	101
486	20231129	122100	2199044100	53400	53500	53500	53400	294
487	20231129	122000	2183324300	53400	53500	53500	53400	10
488	20231129	121900	2182790100	53400	53300	53400	53300	111
489	20231129	121800	2176871400	53500	53600	53600	53400	745
490	20231129	121700	2137011000	53600	53500	53600	53500	125
491	20231129	121600	2130311700	53600	53600	53600	53600	29
492	20231129	121500	2128757300	53600	53500	53600	53500	150
493	20231129	121400	2120732100	53500	53500	53500	53500	51
494	20231129	121300	2118003600	53500	53500	53500	53400	168
495	20231129	121200	2109016300	53400	53400	53400	53400	87
496	20231129	121100	2104370500	53500	53400	53500	53400	3
497	20231129	121000	2104210100	53400	53400	53400	53400	94
498	20231129	120900	2099190500	53400	53300	53400	53300	75
499	20231129	120800	2095192700	53500	53500	53500	53500	0
500	20231129	120700	2095192700	53500	53300	53500	53300	209
501	20231129	120600	2084028600	53300	53400	53400	53300	115
502	20231129	120500	2077889500	53500	53500	53500	53400	12
503	20231129	120400	2077248300	53500	53500	53500	53500	183
504	20231129	120300	2067457800	53500	53400	53500	53400	62
505	20231129	120200	2064146800	53400	53300	53400	53300	309
506	20231129	120100	2047646600	53300	53300	53400	53300	182
507	20231129	120000	2037945800	53300	53400	53400	53300	167
508	20231129	115900	2029038000	53600	53500	53600	53300	679
509	20231129	115800	1992759100	53500	53500	53500	53500	31
510	20231129	115700	1991100600	53500	53400	53500	53400	31
511	20231129	115600	1989442800	53500	53500	53500	53500	135
512	20231129	115500	1982220300	53500	53400	53500	53300	269
513	20231129	115400	1967856700	53400	53400	53400	53400	9
514	20231129	115300	1967376100	53400	53400	53400	53300	99
515	20231129	115200	1962090200	53400	53400	53400	53400	109
516	20231129	115100	1956269600	53500	53400	53500	53400	87
517	20231129	115000	1951623600	53400	53400	53400	53400	11
518	20231129	114900	1951036200	53500	53400	53500	53400	166
519	20231129	114800	1942171600	53500	53500	53600	53500	401
520	20231129	114700	1920715100	53500	53500	53500	53500	19
521	20231129	114600	1919698600	53500	53500	53500	53400	193
522	20231129	114500	1909373800	53500	53500	53500	53400	105
523	20231129	114400	1903756400	53500	53500	53500	53500	35
524	20231129	114300	1901883900	53500	53400	53500	53400	184
525	20231129	114200	1892058000	53300	53400	53400	53300	286
526	20231129	114100	1876812800	53400	53400	53400	53400	62
527	20231129	114000	1873502000	53400	53400	53400	53400	176
528	20231129	113900	1864103600	53400	53400	53400	53400	2
529	20231129	113800	1863996800	53300	53300	53300	53300	98
530	20231129	113700	1858773400	53300	53300	53300	53300	85
531	20231129	113600	1854242900	53300	53300	53300	53300	144
532	20231129	113500	1846567700	53300	53300	53400	53300	464
533	20231129	113400	1821823600	53300	53300	53300	53300	24
534	20231129	113300	1820544400	53400	53400	53400	53400	2
535	20231129	113200	1820437600	53300	53400	53400	53300	358
536	20231129	113100	1801337900	53400	53400	53500	53400	121
537	20231129	113000	1794876300	53400	53400	53400	53400	113
538	20231129	112900	1788842100	53500	53400	53500	53400	345
539	20231129	112800	1770401900	53400	53400	53400	53400	392
540	20231129	112700	1749469100	53400	53300	53400	53300	306
541	20231129	112600	1733145200	53300	53200	53300	53200	9
542	20231129	112500	1732666300	53300	53300	53300	53300	2
543	20231129	112400	1732559700	53200	53200	53200	53100	204
544	20231129	112300	1721715800	53200	53200	53200	53200	3
545	20231129	112200	1721556200	53100	53200	53200	53100	370
546	20231129	112100	1701901600	53300	53400	53400	53200	481
547	20231129	112000	1676276100	53300	53300	53300	53300	305
548	20231129	111900	1660019600	53300	53200	53300	53200	134
549	20231129	111800	1652888500	53100	53100	53100	53100	6
550	20231129	111700	1652569900	53200	53200	53200	53200	48
551	20231129	111600	1650016300	53200	53200	53200	53200	202
552	20231129	111500	1639269900	53200	53100	53200	53100	14
553	20231129	111400	1638525800	53100	53100	53100	53100	1
554	20231129	111300	1638472700	53100	53300	53300	53100	467
555	20231129	111200	1613628300	53200	53200	53200	53200	158
556	20231129	111100	1605222700	53200	53200	53200	53100	115
557	20231129	111000	1599105500	53100	53100	53100	53100	208
558	20231129	110900	1588060700	53100	53200	53200	53100	290
559	20231129	110800	1572637100	53300	52900	53300	52900	680
560	20231129	110700	1536556300	52900	52900	52900	52900	119
561	20231129	110600	1530261200	52900	52900	52900	52900	126
562	20231129	110500	1523595800	52900	52800	52900	52800	420
563	20231129	110400	1501399600	52700	52700	52700	52700	164
564	20231129	110300	1492756800	52600	52600	52600	52600	7
565	20231129	110200	1492388600	52700	52600	52700	52600	239
566	20231129	110100	1479802000	52600	52700	52700	52600	64
567	20231129	110000	1476435500	52600	52600	52600	52600	222
568	20231129	105900	1464758300	52500	52500	52500	52500	94
569	20231129	105800	1459823300	52500	52700	52700	52500	616
570	20231129	105700	1427425900	52700	52700	52700	52700	100
571	20231129	105600	1422155900	52700	52700	52700	52700	325
572	20231129	105500	1405028400	52700	52600	52700	52600	338
573	20231129	105400	1387224600	52600	52600	52600	52600	95
574	20231129	105300	1382227600	52500	52400	52500	52400	339
575	20231129	105200	1364448000	52400	52300	52400	52300	8
576	20231129	105100	1364029500	52400	52400	52400	52400	0
577	20231129	105000	1364029500	52400	52400	52400	52400	0
578	20231129	104900	1364029500	52400	52000	52400	52000	632
579	20231129	104800	1331090500	52000	52000	52000	52000	254
580	20231129	104700	1317882500	52000	52100	52100	52000	102
581	20231129	104600	1312572600	52000	52000	52000	52000	0
582	20231129	104500	1312572600	52000	52000	52000	52000	97
583	20231129	104400	1307528600	52200	52300	52300	52000	439
584	20231129	104300	1284606700	52300	52300	52300	52300	127
585	20231129	104200	1277964600	52300	52400	52400	52300	69
586	20231129	104100	1274353400	52300	52400	52400	52300	32
587	20231129	104000	1272678000	52300	52300	52300	52300	17
588	20231129	103900	1271788900	52400	52400	52400	52400	126
589	20231129	103800	1265186500	52300	52200	52300	52200	803
590	20231129	103700	1223189700	52300	52300	52300	52300	68
591	20231129	103600	1219633300	52300	52200	52300	52200	202
592	20231129	103500	1209078100	52200	52200	52200	52200	128
593	20231129	103400	1202396500	52200	52200	52200	52200	105
594	20231129	103300	1196915500	52200	52200	52200	52200	17
595	20231129	103200	1196028100	52100	52100	52200	52000	121
596	20231129	103100	1189721800	52100	52100	52100	52100	4
597	20231129	103000	1189513400	52100	52100	52100	52000	160
598	20231129	102900	1181179700	52100	52100	52100	52100	102
599	20231129	102800	1175865500	52100	52100	52100	52100	43
600	20231129	102700	1173625200	52100	52200	52200	52100	120
601	20231129	102600	1167365700	52200	52200	52200	52200	1
602	20231129	102500	1167313500	52200	52300	52300	52200	99
603	20231129	102400	1162144500	52200	52100	52200	52100	95
604	20231129	102300	1157194800	52100	52100	52200	52100	56
605	20231129	102200	1154272300	52100	52300	52300	52100	275
606	20231129	102100	1139900200	52400	52300	52400	52300	193
607	20231129	102000	1129804500	52300	52300	52300	52300	7
608	20231129	101900	1129438400	52400	52400	52400	52400	6
609	20231129	101800	1129124000	52400	52300	52400	52300	54
610	20231129	101700	1126294800	52400	52300	52400	52300	21
611	20231129	101600	1125196400	52300	52400	52400	52300	132
612	20231129	101500	1118280400	52200	52200	52200	52200	94
613	20231129	101400	1113373600	52400	52200	52400	52200	17
614	20231129	101300	1112483000	52400	52400	52400	52400	82
615	20231129	101200	1108186200	52400	52400	52400	52400	87
616	20231129	101100	1103627400	52400	52400	52400	52400	0
617	20231129	101000	1103627400	52400	52400	52400	52400	96
618	20231129	100900	1098597000	52400	52400	52400	52300	162
619	20231129	100800	1090116500	52200	52400	52400	52200	88
620	20231129	100700	1085522700	52400	52300	52400	52200	304
621	20231129	100600	1069629200	52500	52500	52500	52500	0
622	20231129	100500	1069629200	52500	52000	52500	52000	505
623	20231129	100400	1043249000	52000	52000	52000	52000	103
624	20231129	100300	1037893000	52000	52000	52100	52000	231
625	20231129	100200	1025880900	52000	52100	52100	52000	689
626	20231129	100100	990039100	52100	52200	52200	52000	174
627	20231129	100000	980982000	52000	52000	52000	52000	0
628	20231129	095900	980982000	52000	52200	52200	52000	77
629	20231129	095800	976970500	52200	52200	52200	52200	92
630	20231129	095700	972168100	52100	52000	52200	52000	94
631	20231129	095600	967269900	52100	52100	52100	52100	159
632	20231129	095500	958986000	52200	52200	52200	51900	233
633	20231129	095400	946855700	52200	52100	52200	52100	213
634	20231129	095300	935749600	51800	51900	52200	51800	224
635	20231129	095200	924125000	52200	51900	52200	51900	303
636	20231129	095100	908372500	51900	51900	52100	51800	258
637	20231129	095000	894986900	51800	51800	51900	51800	170
638	20231129	094900	886173800	51800	52200	52200	51800	331
639	20231129	094800	868983700	51900	52000	52000	51900	174
640	20231129	094700	859940500	52100	51900	52200	51900	340
641	20231129	094600	842271700	52300	52000	52300	51900	433
642	20231129	094500	819776000	52000	52100	52300	52000	395
643	20231129	094400	799224000	52400	52100	52400	52000	525
644	20231129	094300	771878400	52400	52100	52400	52100	191
645	20231129	094200	761920700	52100	52200	52200	52100	265
646	20231129	094100	748100600	52200	52500	52500	52100	544
647	20231129	094000	719701100	52200	52300	52500	52200	333
648	20231129	093900	702298300	52200	52300	52600	52200	358
649	20231129	093800	683572600	52200	52300	52300	52200	185
650	20231129	093700	673908900	52300	52200	52300	52200	206
651	20231129	093600	663146900	52300	52300	52500	52200	464
652	20231129	093500	638905700	52300	52300	52500	52200	214
653	20231129	093400	627725100	52300	52200	52400	52100	180
654	20231129	093300	618322100	52100	52200	52400	52100	456
655	20231129	093200	594553800	52200	52000	52400	52000	508
656	20231129	093100	567984800	52400	52100	52400	52000	208
657	20231129	093000	557152500	52500	52500	52500	52100	197
658	20231129	092900	546879700	52200	52100	52400	52100	234
659	20231129	092800	534660200	52200	52100	52300	52100	200
660	20231129	092700	524232400	52200	52200	52500	52100	332
661	20231129	092600	506906600	52200	52200	52500	52200	594
662	20231129	092500	475898000	52200	52600	52700	52200	366
663	20231129	092400	456751500	52600	52300	52700	52200	401
664	20231129	092300	435777100	52400	52700	52700	52400	1175
665	20231129	092200	374071500	52600	52600	52600	52600	81
666	20231129	092100	369810900	52600	52800	52800	52600	313
667	20231129	092000	353312300	52800	52700	52800	52700	288
668	20231129	091900	338134400	52700	52700	52900	52700	149
669	20231129	091800	330281700	52700	52700	52700	52600	425
670	20231129	091700	307889300	52600	52700	52700	52600	463
671	20231129	091600	283510600	53000	53000	53000	53000	2
672	20231129	091500	283404600	52700	52900	52900	52700	290
673	20231129	091400	268120200	52900	52800	52900	52700	375
674	20231129	091300	248354900	52800	52800	52800	52800	72
675	20231129	091200	244553300	52800	52800	52800	52800	36
676	20231129	091100	242652500	52700	52700	52700	52700	216
677	20231129	091000	231269300	53000	53000	53000	52700	663
678	20231129	090900	196263200	52900	52900	52900	52900	20
679	20231129	090800	195205200	52900	52800	52900	52800	192
680	20231129	090700	185050400	52900	52800	53000	52800	440
681	20231129	090600	161809900	52800	53200	53200	52800	621
682	20231129	090500	128958100	53200	53200	53200	53100	77
683	20231129	090400	124861800	53200	53100	53300	53100	77
684	20231129	090300	120764800	53100	53200	53200	52900	486
685	20231129	090200	94988800	53300	53000	53300	53000	195
686	20231129	090100	84633600	52700	52700	52700	52600	192
687	20231129	090000	74527000	53200	53400	53400	51700	1406