KissMeData/003030/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183700	928540800	188400	188400	188400	188400	213
3	20231120	183600	928540800	188400	188400	188400	188400	0
4	20231120	183500	928540800	188400	188400	188400	188400	0
5	20231120	183400	928540800	188400	188400	188400	188400	0
6	20231120	183300	928540800	188400	188400	188400	188400	0
7	20231120	183200	928540800	188400	188400	188400	188400	0
8	20231120	183100	928540800	188400	188400	188400	188400	0
9	20231120	183000	928540800	188400	188400	188400	188400	0
10	20231120	182900	928540800	188400	188400	188400	188400	0
11	20231120	182800	928540800	188400	188400	188400	188400	0
12	20231120	182700	928540800	188400	188400	188400	188400	0
13	20231120	182600	928540800	188400	188400	188400	188400	0
14	20231120	182500	928540800	188400	188400	188400	188400	0
15	20231120	182400	928540800	188400	188400	188400	188400	0
16	20231120	182300	928540800	188400	188400	188400	188400	0
17	20231120	182200	928540800	188400	188400	188400	188400	0
18	20231120	182100	928540800	188400	188400	188400	188400	0
19	20231120	182000	928540800	188400	188400	188400	188400	0
20	20231120	181900	928540800	188400	188400	188400	188400	0
21	20231120	181800	928540800	188400	188400	188400	188400	0
22	20231120	181700	928540800	188400	188400	188400	188400	0
23	20231120	181600	928540800	188400	188400	188400	188400	0
24	20231120	181500	928540800	188400	188400	188400	188400	0
25	20231120	181400	928540800	188400	188400	188400	188400	0
26	20231120	181300	928540800	188400	188400	188400	188400	0
27	20231120	181200	928540800	188400	188400	188400	188400	0
28	20231120	181100	928540800	188400	188400	188400	188400	0
29	20231120	181000	928540800	188400	188400	188400	188400	0
30	20231120	180900	928540800	188400	188400	188400	188400	0
31	20231120	180800	928540800	188400	188400	188400	188400	0
32	20231120	180700	928540800	188400	188400	188400	188400	213
33	20231120	180600	928540800	188400	188400	188400	188400	0
34	20231120	180500	928540800	188400	188400	188400	188400	0
35	20231120	180400	928540800	188400	188400	188400	188400	0
36	20231120	180300	928540800	188400	188400	188400	188400	0
37	20231120	180200	928540800	188400	188400	188400	188400	0
38	20231120	180100	928540800	188400	188400	188400	188400	0
39	20231120	180000	928540800	188400	188400	188400	188400	0
40	20231120	175900	928540800	188400	188400	188400	188400	0
41	20231120	175800	928540800	188400	188400	188400	188400	0
42	20231120	175700	928540800	188400	188400	188400	188400	0
43	20231120	175600	928540800	188400	188400	188400	188400	0
44	20231120	175500	928540800	188400	188400	188400	188400	0
45	20231120	175400	928540800	188400	188400	188400	188400	0
46	20231120	175300	928540800	188400	188400	188400	188400	0
47	20231120	175200	928540800	188400	188400	188400	188400	0
48	20231120	175100	928540800	188400	188400	188400	188400	0
49	20231120	175000	928540800	188400	188400	188400	188400	0
50	20231120	174900	928540800	188400	188400	188400	188400	0
51	20231120	174800	928540800	188400	188400	188400	188400	0
52	20231120	174700	928540800	188400	188400	188400	188400	0
53	20231120	174600	928540800	188400	188400	188400	188400	0
54	20231120	174500	928540800	188400	188400	188400	188400	0
55	20231120	174400	928540800	188400	188400	188400	188400	0
56	20231120	174300	928540800	188400	188400	188400	188400	0
57	20231120	174200	928540800	188400	188400	188400	188400	0
58	20231120	174100	928540800	188400	188400	188400	188400	0
59	20231120	174000	928540800	188400	188400	188400	188400	0
60	20231120	173900	928540800	188400	188400	188400	188400	0
61	20231120	173800	928540800	188400	188400	188400	188400	0
62	20231120	173700	928540800	188400	188400	188400	188400	213
63	20231120	173600	928540800	188400	188400	188400	188400	0
64	20231120	173500	928540800	188400	188400	188400	188400	0
65	20231120	173400	928540800	188400	188400	188400	188400	0
66	20231120	173300	928540800	188400	188400	188400	188400	0
67	20231120	173200	928540800	188400	188400	188400	188400	0
68	20231120	173100	928540800	188400	188400	188400	188400	0
69	20231120	173000	928540800	188400	188400	188400	188400	0
70	20231120	172900	928540800	188400	188400	188400	188400	0
71	20231120	172800	928540800	188400	188400	188400	188400	0
72	20231120	172700	928540800	188400	188400	188400	188400	0
73	20231120	172600	928540800	188400	188400	188400	188400	0
74	20231120	172500	928540800	188400	188400	188400	188400	0
75	20231120	172400	928540800	188400	188400	188400	188400	0
76	20231120	172300	928540800	188400	188400	188400	188400	0
77	20231120	172200	928540800	188400	188400	188400	188400	0
78	20231120	172100	928540800	188400	188400	188400	188400	0
79	20231120	172000	928540800	188400	188400	188400	188400	0
80	20231120	171900	928540800	188400	188400	188400	188400	0
81	20231120	171800	928540800	188400	188400	188400	188400	0
82	20231120	171700	928540800	188400	188400	188400	188400	0
83	20231120	171600	928540800	188400	188400	188400	188400	0
84	20231120	171500	928540800	188400	188400	188400	188400	0
85	20231120	171400	928540800	188400	188400	188400	188400	0
86	20231120	171300	928540800	188400	188400	188400	188400	0
87	20231120	171200	928540800	188400	188400	188400	188400	0
88	20231120	171100	928540800	188400	188400	188400	188400	0
89	20231120	171000	928540800	188400	188400	188400	188400	0
90	20231120	170900	928540800	188400	188400	188400	188400	0
91	20231120	170800	928540800	188400	188400	188400	188400	0
92	20231120	170700	928540800	188400	188400	188400	188400	213
93	20231120	170600	928540800	188400	188400	188400	188400	0
94	20231120	170500	928540800	188400	188400	188400	188400	0
95	20231120	170400	928540800	188400	188400	188400	188400	0
96	20231120	170300	928540800	188400	188400	188400	188400	0
97	20231120	170200	928540800	188400	188400	188400	188400	0
98	20231120	170100	928540800	188400	188400	188400	188400	0
99	20231120	170000	928540800	188400	188400	188400	188400	0
100	20231120	165900	928540800	188400	188400	188400	188400	0
101	20231120	165800	928540800	188400	188400	188400	188400	0
102	20231120	165700	928540800	188400	188400	188400	188400	0
103	20231120	165600	928540800	188400	188400	188400	188400	0
104	20231120	165500	928540800	188400	188400	188400	188400	0
105	20231120	165400	928540800	188400	188400	188400	188400	0
106	20231120	165300	928540800	188400	188400	188400	188400	0
107	20231120	165200	928540800	188400	188400	188400	188400	0
108	20231120	165100	928540800	188400	188400	188400	188400	0
109	20231120	165000	928540800	188400	188400	188400	188400	0
110	20231120	164900	928540800	188400	188400	188400	188400	0
111	20231120	164800	928540800	188400	188400	188400	188400	0
112	20231120	164700	928540800	188400	188400	188400	188400	0
113	20231120	164600	928540800	188400	188400	188400	188400	0
114	20231120	164500	928540800	188400	188400	188400	188400	0
115	20231120	164400	928540800	188400	188400	188400	188400	0
116	20231120	164300	928540800	188400	188400	188400	188400	0
117	20231120	164200	928540800	188400	188400	188400	188400	0
118	20231120	164100	928540800	188400	188400	188400	188400	0
119	20231120	164000	928540800	188400	188400	188400	188400	0
120	20231120	163900	928540800	188400	188400	188400	188400	0
121	20231120	163800	928540800	188400	188400	188400	188400	0
122	20231120	163700	928540800	188400	188400	188400	188400	213
123	20231120	163600	928540800	188400	188400	188400	188400	0
124	20231120	163500	928540800	188400	188400	188400	188400	0
125	20231120	163400	928540800	188400	188400	188400	188400	0
126	20231120	163300	928540800	188400	188400	188400	188400	0
127	20231120	163200	928540800	188400	188400	188400	188400	0
128	20231120	163100	928540800	188400	188400	188400	188400	0
129	20231120	163000	928540800	188400	188400	188400	188400	0
130	20231120	162900	928540800	188400	188400	188400	188400	0
131	20231120	162800	928540800	188400	188400	188400	188400	0
132	20231120	162700	928540800	188400	188400	188400	188400	0
133	20231120	162600	928540800	188400	188400	188400	188400	0
134	20231120	162500	928540800	188400	188400	188400	188400	0
135	20231120	162400	928540800	188400	188400	188400	188400	0
136	20231120	162300	928540800	188400	188400	188400	188400	0
137	20231120	162200	928540800	188400	188400	188400	188400	0
138	20231120	162100	928540800	188400	188400	188400	188400	0
139	20231120	162000	928540800	188400	188400	188400	188400	0
140	20231120	161900	928540800	188400	188400	188400	188400	0
141	20231120	161800	928540800	188400	188400	188400	188400	0
142	20231120	161700	928540800	188400	188400	188400	188400	0
143	20231120	161600	928540800	188400	188400	188400	188400	0
144	20231120	161500	928540800	188400	188400	188400	188400	0
145	20231120	161400	928540800	188400	188400	188400	188400	0
146	20231120	161300	928540800	188400	188400	188400	188400	0
147	20231120	161200	928540800	188400	188400	188400	188400	0
148	20231120	161100	928540800	188400	188400	188400	188400	0
149	20231120	161000	928540800	188400	188400	188400	188400	0
150	20231120	160900	928540800	188400	188400	188400	188400	0
151	20231120	160800	928540800	188400	188400	188400	188400	0
152	20231120	160700	928540800	188400	188400	188400	188400	213
153	20231120	160600	928540800	188400	188400	188400	188400	0
154	20231120	160500	928540800	188400	188400	188400	188400	0
155	20231120	160400	928540800	188400	188400	188400	188400	0
156	20231120	160300	928540800	188400	188400	188400	188400	0
157	20231120	160200	928540800	188400	188400	188400	188400	0
158	20231120	160100	928540800	188400	188400	188400	188400	0
159	20231120	160000	928540800	188400	188400	188400	188400	0
160	20231120	155900	928540800	188400	188400	188400	188400	0
161	20231120	155800	928540800	188400	188400	188400	188400	0
162	20231120	155700	928540800	188400	188400	188400	188400	0
163	20231120	155600	928540800	188400	188400	188400	188400	0
164	20231120	155500	928540800	188400	188400	188400	188400	0
165	20231120	155400	928540800	188400	188400	188400	188400	0
166	20231120	155300	928540800	188400	188400	188400	188400	0
167	20231120	155200	928540800	188400	188400	188400	188400	0
168	20231120	155100	928540800	188400	188400	188400	188400	0
169	20231120	155000	928540800	188400	188400	188400	188400	0
170	20231120	154900	928540800	188400	188400	188400	188400	0
171	20231120	154800	928540800	188400	188400	188400	188400	0
172	20231120	154700	928540800	188400	188400	188400	188400	0
173	20231120	154600	928540800	188400	188400	188400	188400	0
174	20231120	154500	928540800	188400	188400	188400	188400	0
175	20231120	154400	928540800	188400	188400	188400	188400	0
176	20231120	154300	928540800	188400	188400	188400	188400	0
177	20231120	154200	928540800	188400	188400	188400	188400	0
178	20231120	154100	928540800	188400	188400	188400	188400	0
179	20231120	154000	928540800	188400	188400	188400	188400	0
180	20231120	153900	928540800	188400	188400	188400	188400	0
181	20231120	153800	928540800	188400	188400	188400	188400	0
182	20231120	153700	928540800	188400	188400	188400	188400	213
183	20231120	153600	928540800	188400	188400	188400	188400	0
184	20231120	153500	928540800	188400	188400	188400	188400	0
185	20231120	153400	928540800	188400	188400	188400	188400	0
186	20231120	153300	928540800	188400	188400	188400	188400	0
187	20231120	153200	928540800	188400	188400	188400	188400	0
188	20231120	153100	928540800	188400	188400	188400	188400	0
189	20231120	153000	928540800	188400	188400	188400	188400	213
190	20231120	152900	888411600	188100	188100	188100	188100	0
191	20231120	152800	888411600	188100	188100	188100	188100	0
192	20231120	152700	888411600	188100	188100	188100	188100	0
193	20231120	152600	888411600	188100	188100	188100	188100	0
194	20231120	152500	888411600	188100	188100	188100	188100	0
195	20231120	152400	888411600	188100	188100	188100	188100	0
196	20231120	152300	888411600	188100	188100	188100	188100	0
197	20231120	152200	888411600	188100	188100	188100	188100	0
198	20231120	152100	888411600	188100	188100	188100	188100	0
199	20231120	152000	888411600	188100	188100	188100	188100	0
200	20231120	151900	888411600	188100	187800	188200	187800	28
201	20231120	151800	883145400	187800	188000	188100	187800	13
202	20231120	151700	880701500	188000	188000	188000	187800	7
203	20231120	151600	879386100	188000	187800	188000	187800	15
204	20231120	151500	876567700	187900	187900	187900	187900	1
205	20231120	151400	876379800	187900	187800	187900	187800	10
206	20231120	151300	874501000	187800	187800	187800	187800	28
207	20231120	151200	869242600	187800	187800	188000	187800	29
208	20231120	151100	863794600	187900	187900	187900	187900	3
209	20231120	151000	863230900	188100	187800	188100	187800	17
210	20231120	150900	860037000	188300	188300	188300	188300	0
211	20231120	150800	860037000	188300	187800	188300	187800	15
212	20231120	150700	857216800	187800	187800	187800	187800	10
213	20231120	150600	855338800	188300	187800	188300	187800	16
214	20231120	150500	852330000	187800	187700	187800	187700	12
215	20231120	150400	850076600	187800	187900	188400	187800	55
216	20231120	150300	839727200	187900	187900	187900	187900	4
217	20231120	150200	838975600	187900	187900	188400	187900	20
218	20231120	150100	835214000	187900	187900	187900	187900	8
219	20231120	150000	833710800	187900	187900	188300	187900	20
220	20231120	145900	829949100	187900	187900	187900	187900	8
221	20231120	145800	828445900	187900	188200	188300	187900	20
222	20231120	145700	824685900	188300	188300	188400	188200	15
223	20231120	145600	821860700	188300	188000	188300	188000	16
224	20231120	145500	818850600	188000	188200	188200	188000	7
225	20231120	145400	817533700	188000	188000	188300	188000	10
226	20231120	145300	815651400	188300	188000	188300	188000	9
227	20231120	145200	813959100	188000	188000	188500	188000	20
228	20231120	145100	810196100	188000	188200	188200	188000	8
229	20231120	145000	808691200	188200	188100	188300	188100	22
230	20231120	144900	804550600	188200	187800	188200	187800	13
231	20231120	144800	802105700	188300	187700	188300	187700	10
232	20231120	144700	800226900	187700	188000	188100	187700	16
233	20231120	144600	797220200	188300	188000	188300	187800	21
234	20231120	144500	793271600	188000	187700	188000	187700	4
235	20231120	144400	792520500	188100	187800	188100	187700	25
236	20231120	144300	787824400	187800	187800	187800	186800	185
237	20231120	144200	753090500	186800	187700	187700	186800	22
238	20231120	144100	748964700	186800	187400	187700	186800	30
239	20231120	144000	743339500	186700	186700	187700	186600	29
240	20231120	143900	737912300	187800	187600	187800	186700	29
241	20231120	143800	732471900	187700	187500	187700	186600	28
242	20231120	143700	727224300	187700	187600	187700	186600	36
243	20231120	143600	720480800	187600	187000	187700	187000	15
244	20231120	143500	717666800	187700	187600	187700	186600	37
245	20231120	143400	710732900	187700	186600	187700	186600	41
246	20231120	143300	703056200	187700	187700	187700	186600	26
247	20231120	143200	698181500	186700	187700	187700	186700	29
248	20231120	143100	692749500	187700	187700	187700	186700	26
249	20231120	143000	687875300	186700	186700	187700	186700	32
250	20231120	142900	681875000	186700	187700	187700	186700	32
251	20231120	142800	675879600	186700	186700	187700	186700	98
252	20231120	142700	657502100	186700	187700	187700	186700	29
253	20231120	142600	652066500	186700	187700	187700	186600	34
254	20231120	142500	645701800	186600	187700	187700	186600	42
255	20231120	142400	637833800	187700	186500	187700	186500	31
256	20231120	142300	632032200	186500	187700	187700	186500	49
257	20231120	142200	622840900	187700	187700	187700	186500	26
258	20231120	142100	617969100	187700	187500	187700	186400	49
259	20231120	142000	608792200	186400	186500	187700	186400	19
260	20231120	141900	605233300	187700	187600	187700	186300	62
261	20231120	141800	593621100	187600	186300	187600	186300	19
262	20231120	141700	590065300	187600	187500	187600	186300	35
263	20231120	141600	583504200	187500	187500	187500	186400	20
264	20231120	141500	579761900	187500	186300	187500	186300	36
265	20231120	141400	573024100	186300	187400	187500	186300	16
266	20231120	141300	570029000	186300	187400	187500	186300	39
267	20231120	141200	562735000	187400	187500	187500	186300	37
268	20231120	141100	555817200	186500	187500	187500	186300	27
269	20231120	141000	550758100	186300	187500	187500	186300	24
270	20231120	140900	546269100	187500	186300	187500	186300	37
271	20231120	140800	539348300	187500	187500	187500	186300	27
272	20231120	140700	534287600	186300	187500	187500	186300	33
273	20231120	140600	528114800	187500	187600	187600	186300	30
274	20231120	140500	522504900	187700	186200	187700	186200	92
275	20231120	140400	505306100	186800	186400	186800	186200	55
276	20231120	140300	495051800	186200	186300	186400	186200	75
277	20231120	140200	481073700	186400	186400	186400	186300	18
278	20231120	140100	477718600	186300	186300	186400	186300	34
279	20231120	140000	471382300	186400	186800	186800	186200	36
280	20231120	135900	464669500	186800	186300	186900	186300	27
281	20231120	135800	459625500	186800	186800	186800	186300	24
282	20231120	135700	455144800	186300	186800	186800	186300	39
283	20231120	135600	447866300	186800	186400	186800	186400	20
284	20231120	135500	444131500	186800	186800	186800	186400	27
285	20231120	135400	439089800	186400	186400	186400	186400	3
286	20231120	135300	438530600	186400	186800	186800	186400	11
287	20231120	135200	436476600	186400	186400	186400	186400	2
288	20231120	135100	436103800	186400	186400	186900	186400	17
289	20231120	135000	432931800	186400	186500	186500	186400	3
290	20231120	134900	432372400	186400	186900	186900	186400	34
291	20231120	134800	426028800	186900	186400	186900	186400	6
292	20231120	134700	424909900	186900	186500	186900	186400	10
293	20231120	134600	423043500	186500	186400	186500	186400	2
294	20231120	134500	422670600	186700	186700	186700	186700	11
295	20231120	134400	420616900	186700	186900	186900	186700	4
296	20231120	134300	419869900	187000	186900	187000	186900	9
297	20231120	134200	418187400	186900	187000	187000	186400	23
298	20231120	134100	413889500	186400	186500	186900	186400	12
299	20231120	134000	411650800	187000	185800	187000	185500	227
300	20231120	133900	369374300	185800	185800	185800	185800	0
301	20231120	133800	369374300	185800	185700	185800	184900	17
302	20231120	133700	366218500	184900	185800	185800	184900	8
303	20231120	133600	364733000	184800	185800	185800	184800	21
304	20231120	133500	360837100	184900	185800	185800	184900	14
305	20231120	133400	358246800	185800	185700	185800	185000	16
306	20231120	133300	355275900	185800	185800	185800	185800	7
307	20231120	133200	353975300	184700	185600	185800	184600	23
308	20231120	133100	349706300	185800	185800	185800	185800	0
309	20231120	133000	349706300	185800	184500	185800	184500	19
310	20231120	132900	346182200	184600	184600	185800	184600	11
311	20231120	132800	344144400	184600	185700	185800	184600	8
312	20231120	132700	342662000	185700	184600	185700	184600	10
313	20231120	132600	340809100	184600	184600	185600	184600	17
314	20231120	132500	337659100	184600	185500	185500	184600	7
315	20231120	132400	336361500	185600	185600	185600	185600	0
316	20231120	132300	336361500	185600	184500	185600	184500	9
317	20231120	132200	334694200	184500	185500	185500	184500	13
318	20231120	132100	332288700	184500	185400	185500	184500	10
319	20231120	132000	330437100	184500	184500	184500	184500	2
320	20231120	131900	330068100	185500	184500	185500	184500	10
321	20231120	131800	328217400	184500	184500	185400	184500	9
322	20231120	131700	326550600	185500	185500	185500	185500	7
323	20231120	131600	325252100	184500	184500	184500	184500	3
324	20231120	131500	324698600	185700	185700	185700	185700	6
325	20231120	131400	323584400	184500	184600	185700	184500	19
326	20231120	131300	320070100	184600	184600	184600	184600	2
327	20231120	131200	319700900	184600	185600	185600	184600	8
328	20231120	131100	318217100	185700	185700	185700	185700	7
329	20231120	131000	316917200	185700	185600	185700	185600	6
330	20231120	130900	315803100	184700	185800	185800	184600	11
331	20231120	130800	313770500	185800	185500	185800	185500	36
332	20231120	130700	307086100	185400	185400	185400	185400	19
333	20231120	130600	303563500	184500	185400	185400	184500	8
334	20231120	130500	302082100	184500	184500	184500	184500	1
335	20231120	130400	301897600	184500	185500	185500	184500	9
336	20231120	130300	300230100	184400	184400	185500	184400	13
337	20231120	130200	297825400	184400	184400	184400	184400	2
338	20231120	130100	297456600	185400	184500	185400	184500	8
339	20231120	130000	295974300	184500	184400	185500	184400	10
340	20231120	125900	294123600	184400	185400	185500	184400	11
341	20231120	125800	292088000	184500	184500	184500	184500	0
342	20231120	125700	292088000	184500	185500	185500	184500	8
343	20231120	125600	290605000	184600	185600	185700	184600	7
344	20231120	125500	289306600	185600	185400	185600	185400	7
345	20231120	125400	288008300	184200	184200	184200	184200	0
346	20231120	125300	288008300	184200	184700	185600	184200	12
347	20231120	125200	285790000	184700	184400	184700	184400	8
348	20231120	125100	284312700	184800	184800	184800	184800	0
349	20231120	125000	284312700	184800	184400	184800	184400	7
350	20231120	124900	283021500	184800	184300	184800	184300	9
351	20231120	124800	281360600	184400	184300	184400	184300	7
352	20231120	124700	280070000	184200	184200	184200	184200	1
353	20231120	124600	279885800	184400	184300	184400	184300	6
354	20231120	124500	278779700	184400	184300	184400	184300	7
355	20231120	124400	277489400	184300	184200	184300	184200	8
356	20231120	124300	276015100	184200	184200	184200	184200	5
357	20231120	124200	275094100	184200	184200	184200	184200	0
358	20231120	124100	275094100	184200	184300	184300	184200	11
359	20231120	124000	273066900	184300	184300	184300	184300	3
360	20231120	123900	272514000	184300	184300	184300	184300	3
361	20231120	123800	271961100	184300	184300	184300	184300	0
362	20231120	123700	271961100	184300	184300	184300	184300	5
363	20231120	123600	271039600	184300	184400	184400	184300	9
364	20231120	123500	269380200	184400	184400	184400	184400	0
365	20231120	123400	269380200	184400	184400	184400	184400	4
366	20231120	123300	268642600	184400	184400	184400	184400	2
367	20231120	123200	268273800	184400	184400	184400	184400	3
368	20231120	123100	267720600	184400	184500	184500	184400	7
369	20231120	123000	266429400	184500	184500	184500	184500	5
370	20231120	122900	265506900	184500	184500	184500	184500	0
371	20231120	122800	265506900	184500	184700	184700	184500	44
372	20231120	122700	257383600	184700	184700	184700	184700	3
373	20231120	122600	256829500	184700	184700	184700	184700	2
374	20231120	122500	256460100	184800	184800	184800	184800	1
375	20231120	122400	256275300	184700	184700	184700	184700	3
376	20231120	122300	255721200	184700	184700	184700	184700	1
377	20231120	122200	255536500	184700	184700	184700	184700	1
378	20231120	122100	255351800	184800	184800	184800	184800	9
379	20231120	122000	253688600	184800	184800	184800	184800	2
380	20231120	121900	253319000	184800	184800	184800	184800	5
381	20231120	121800	252395000	184700	184700	184700	184700	4
382	20231120	121700	251656200	184700	184700	184700	184700	5
383	20231120	121600	250732700	184700	184700	184700	184700	3
384	20231120	121500	250178600	184700	184600	184700	184600	9
385	20231120	121400	248516500	184600	184600	184600	184600	1
386	20231120	121300	248331900	184600	184600	184600	184600	4
387	20231120	121200	247593500	184600	184600	184600	184600	0
388	20231120	121100	247593500	184600	184600	184600	184600	6
389	20231120	121000	246485900	184600	184600	184600	184600	2
390	20231120	120900	246116700	184600	184600	184600	184600	0
391	20231120	120800	246116700	184600	184700	184700	184600	5
392	20231120	120700	245193500	184700	184600	184700	184600	3
393	20231120	120600	244639600	184600	184600	184600	184600	2
394	20231120	120500	244270400	184700	184600	184700	184600	2
395	20231120	120400	243901100	184600	184600	184600	184600	14
396	20231120	120300	241316700	184500	184500	184500	184500	2
397	20231120	120200	240947700	184500	184500	184500	184500	3
398	20231120	120100	240394200	184500	184600	184600	184500	2
399	20231120	120000	240025100	184500	184400	184500	184400	5
400	20231120	115900	239102800	184400	184300	184400	184300	5
401	20231120	115800	238181100	184300	184300	184300	184300	0
402	20231120	115700	238181100	184300	184300	184300	184300	7
403	20231120	115600	236891000	184300	184300	184300	184300	6
404	20231120	115500	235785200	184200	184200	184200	184200	4
405	20231120	115400	235048400	184300	184300	184300	184300	3
406	20231120	115300	234495500	184200	184200	184200	184200	2
407	20231120	115200	234127100	184200	184200	184200	184200	2
408	20231120	115100	233758700	184200	184100	184200	184100	12
409	20231120	115000	231548400	184100	184100	184100	184100	0
410	20231120	114900	231548400	184100	184100	184100	184100	4
411	20231120	114800	230812000	184200	184100	184200	184100	8
412	20231120	114700	229338500	184100	184100	184100	184100	3
413	20231120	114600	228786200	184100	184100	184100	184100	1
414	20231120	114500	228602100	184100	184200	184200	184100	4
415	20231120	114400	227865400	184100	184200	184200	184100	8
416	20231120	114300	226392100	184200	184400	184400	184100	64
417	20231120	114200	214594300	184500	184500	184500	184500	4
418	20231120	114100	213856300	184500	184500	184500	184500	4
419	20231120	114000	213118300	184500	184500	184500	184500	2
420	20231120	113900	212749300	184500	184600	184600	184500	21
421	20231120	113800	208873000	184500	184500	184500	184500	4
422	20231120	113700	208135000	184500	184500	184500	184500	1
423	20231120	113600	207950500	184500	184500	184500	184500	3
424	20231120	113500	207397000	184500	184500	184500	184500	3
425	20231120	113400	206843500	184500	184500	184500	184500	0
426	20231120	113300	206843500	184500	184600	184600	184500	20
427	20231120	113200	203151900	184700	184700	184700	184700	7
428	20231120	113100	201859000	184700	184700	184700	184700	6
429	20231120	113000	200750800	184700	184700	184700	184700	2
430	20231120	112900	200381400	184700	184700	184700	184700	3
431	20231120	112800	199827300	184700	184700	184700	184700	2
432	20231120	112700	199457900	184700	184700	184700	184700	2
433	20231120	112600	199088500	184700	184800	184800	184700	3
434	20231120	112500	198534300	184800	184800	184800	184800	9
435	20231120	112400	196871100	184800	184800	184800	184800	1
436	20231120	112300	196686300	184800	185600	185600	184800	6
437	20231120	112200	195575900	184800	184800	184800	184800	10
438	20231120	112100	193727900	184800	184800	184800	184800	2
439	20231120	112000	193358300	184800	184900	184900	184800	2
440	20231120	111900	192988600	184900	184900	184900	184900	15
441	20231120	111800	190215100	184900	184900	184900	184900	0
442	20231120	111700	190215100	184900	184900	184900	184900	3
443	20231120	111600	189660400	184900	184900	184900	184900	0
444	20231120	111500	189660400	184900	185000	185000	184900	4
445	20231120	111400	188920700	184900	184900	184900	184900	2
446	20231120	111300	188550900	185000	185000	185000	185000	0
447	20231120	111200	188550900	185000	185000	185000	185000	4
448	20231120	111100	187810900	185000	184900	185000	184900	6
449	20231120	111000	186701100	185000	185000	185000	185000	10
450	20231120	110900	184851100	184900	184800	184900	184800	5
451	20231120	110800	183926800	184800	184800	184800	184800	3
452	20231120	110700	183372400	184700	184700	184700	184700	3
453	20231120	110600	182818300	184700	184700	184700	184700	0
454	20231120	110500	182818300	184700	184700	184700	184700	1
455	20231120	110400	182633600	184700	184600	184700	184600	10
456	20231120	110300	180786900	184500	184500	184500	184500	3
457	20231120	110200	180233400	184600	184500	184600	184500	14
458	20231120	110100	177649200	184500	184500	184500	184500	6
459	20231120	110000	176542200	184500	184500	184500	184500	1
460	20231120	105900	176357700	184500	184500	184500	184500	5
461	20231120	105800	175435200	184500	184500	184500	184500	2
462	20231120	105700	175066200	184500	184500	184500	184500	0
463	20231120	105600	175066200	184500	184500	184500	184500	2
464	20231120	105500	174697200	184500	184500	184500	184500	3
465	20231120	105400	174143700	184500	184500	184500	184500	3
466	20231120	105300	173590200	184600	184600	184600	184600	3
467	20231120	105200	173036400	184600	184600	184600	184600	2
468	20231120	105100	172667200	184600	184600	184600	184600	5
469	20231120	105000	171744200	184600	184600	184600	184600	2
470	20231120	104900	171375000	184600	184600	184600	184600	3
471	20231120	104800	170821200	184600	184600	184600	184600	3
472	20231120	104700	170267400	184600	184600	184600	184600	6
473	20231120	104600	169159800	184500	184500	184500	184500	2
474	20231120	104500	168790800	184500	184600	184600	184500	26
475	20231120	104400	163993000	184500	184900	184900	184500	79
476	20231120	104300	149403300	184900	184900	184900	184900	0
477	20231120	104200	149403300	184900	184900	184900	184900	3
478	20231120	104100	148848600	184900	184900	184900	184900	2
479	20231120	104000	148478800	184900	184900	185000	184900	5
480	20231120	103900	147554100	184800	184900	184900	184800	3
481	20231120	103800	146999600	184900	184800	184900	184800	5
482	20231120	103700	146075400	184700	184800	184800	184700	2
483	20231120	103600	145705900	184800	184800	184800	184800	1
484	20231120	103500	145521100	184800	184700	184800	184700	6
485	20231120	103400	144412600	184700	184700	184700	184700	0
486	20231120	103300	144412600	184700	184800	184800	184700	16
487	20231120	103200	141456000	184800	184900	184900	184800	3
488	20231120	103100	140901500	184900	184800	184900	184800	9
489	20231120	103000	139237600	184800	184900	184900	184800	8
490	20231120	102900	137758500	185000	185100	185100	185000	6
491	20231120	102800	136648400	185100	185100	185100	185100	5
492	20231120	102700	135722900	185100	185100	185100	185100	0
493	20231120	102600	135722900	185100	185100	185100	185100	3
494	20231120	102500	135167600	185100	185100	185100	185100	2
495	20231120	102400	134797400	185300	185300	185300	185300	0
496	20231120	102300	134797400	185300	185400	185400	185300	8
497	20231120	102200	133314900	185300	185300	185300	185300	4
498	20231120	102100	132573700	185400	185400	185400	185400	0
499	20231120	102000	132573700	185400	185400	185400	185400	5
500	20231120	101900	131646700	185400	185400	185400	185400	2
501	20231120	101800	131275900	185900	185900	185900	185900	0
502	20231120	101700	131275900	185900	185300	185900	185300	2
503	20231120	101600	130904700	185300	185200	185300	185200	5
504	20231120	101500	129978400	185500	185300	185500	185300	14
505	20231120	101400	127381900	185100	185100	185100	185100	0
506	20231120	101300	127381900	185100	185100	185100	185100	3
507	20231120	101200	126826600	185100	184900	185100	184900	13
508	20231120	101100	124421500	184800	184700	184800	184700	15
509	20231120	101000	121650700	184700	184800	184800	184700	6
510	20231120	100900	120542200	184600	184600	184600	184600	3
511	20231120	100800	119988400	184700	184700	184700	184700	19
512	20231120	100700	116479100	184800	184800	184800	184800	9
513	20231120	100600	114815900	184800	184600	184800	184600	5
514	20231120	100500	113892500	184600	184700	184700	184600	16
515	20231120	100400	110937600	184700	185200	185200	184700	55
516	20231120	100300	100763300	185000	185000	185000	185000	2
517	20231120	100200	100393300	185000	185400	185500	185000	34
518	20231120	100100	94088800	185200	185300	185300	185200	2
519	20231120	100000	93718300	185300	186100	186100	185300	42
520	20231120	095900	85921300	186000	186000	186000	186000	5
521	20231120	095800	84991300	186000	186400	186400	186000	242
522	20231120	095700	39913700	186400	186400	186400	186400	3
523	20231120	095600	39354500	186400	186400	186400	186400	2
524	20231120	095500	38981700	186500	186500	186500	186500	0
525	20231120	095400	38981700	186500	186500	186500	186500	1
526	20231120	095300	38795200	186400	186400	186400	186400	5
527	20231120	095200	37863200	186400	186400	186400	186400	14
528	20231120	095100	35253600	186400	186400	186400	186400	14
529	20231120	095000	32644000	186500	186600	186600	186500	14
530	20231120	094900	30032900	186600	186700	186700	186600	7
531	20231120	094800	28726100	186800	186800	186800	186800	0
532	20231120	094700	28726100	186800	186800	186800	186800	0
533	20231120	094600	28726100	186800	186800	186800	186800	1
534	20231120	094500	28539300	186800	186800	186800	186800	2
535	20231120	094400	28165700	186800	186900	186900	186800	3
536	20231120	094300	27605100	186900	186900	186900	186900	0
537	20231120	094200	27605100	186900	186900	186900	186900	0
538	20231120	094100	27605100	186900	186900	186900	186900	2
539	20231120	094000	27231300	186800	186800	186800	186800	0
540	20231120	093900	27231300	186800	186800	186800	186800	3
541	20231120	093800	26670900	186800	186800	186800	186800	0
542	20231120	093700	26670900	186800	186800	186800	186800	0
543	20231120	093600	26670900	186800	187000	187000	186800	36
544	20231120	093500	19940100	187000	187000	187000	187000	0
545	20231120	093400	19940100	187000	187000	187000	187000	1
546	20231120	093300	19753100	186900	186900	186900	186900	0
547	20231120	093200	19753100	186900	186900	186900	186900	0
548	20231120	093100	19753100	186900	186900	186900	186900	0
549	20231120	093000	19753100	186900	187100	187100	186900	5
550	20231120	092900	18818100	187100	187100	187100	187100	1
551	20231120	092800	18631000	187000	187000	187000	187000	1
552	20231120	092700	18444000	187000	187000	187000	187000	10
553	20231120	092600	16574000	187000	186900	187000	186900	6
554	20231120	092500	15452200	186500	186500	186500	186500	2
555	20231120	092400	15079200	186500	186500	186500	186500	0
556	20231120	092300	15079200	186500	186500	186500	186500	0
557	20231120	092200	15079200	186500	186500	186500	186500	1
558	20231120	092100	14892700	186500	186500	186500	186500	0
559	20231120	092000	14892700	186500	186500	186500	186500	2
560	20231120	091900	14519700	186500	186600	186600	186500	5
561	20231120	091800	13586900	186500	186500	186500	186500	0
562	20231120	091700	13586900	186500	186500	186500	186500	0
563	20231120	091600	13586900	186500	186500	186500	186500	0
564	20231120	091500	13586900	186500	186900	186900	186500	2
565	20231120	091400	13213500	186400	186400	186400	186400	2
566	20231120	091300	12840700	187000	187000	187000	187000	7
567	20231120	091200	11531700	186200	186200	186200	186200	0
568	20231120	091100	11531700	186200	186200	186200	186200	0
569	20231120	091000	11531700	186200	186200	186200	186200	0
570	20231120	090900	11531700	186200	186200	186200	186200	0
571	20231120	090800	11531700	186200	186200	186200	186200	1
572	20231120	090700	11345500	186000	186000	186000	186000	0
573	20231120	090600	11345500	186000	186000	186000	186000	1
574	20231120	090500	11159500	185700	185700	185700	185700	2
575	20231120	090400	10788100	185600	186300	186300	185600	3
576	20231120	090300	10229900	183200	183200	183200	183200	0
577	20231120	090200	10229900	183200	183200	183200	183200	0
578	20231120	090100	10229900	183200	186200	186200	183200	48
579	20231120	090000	1305200	186300	186400	187000	186300	7