KissMeData/003030/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183800	918182300	190600	190600	190600	190600	77
3	20231127	183700	918182300	190600	190600	190600	190600	0
4	20231127	183600	918182300	190600	190600	190600	190600	0
5	20231127	183500	918182300	190600	190600	190600	190600	0
6	20231127	183400	918182300	190600	190600	190600	190600	0
7	20231127	183300	918182300	190600	190600	190600	190600	0
8	20231127	183200	918182300	190600	190600	190600	190600	0
9	20231127	183100	918182300	190600	190600	190600	190600	0
10	20231127	183000	918182300	190600	190600	190600	190600	0
11	20231127	182900	918182300	190600	190600	190600	190600	0
12	20231127	182800	918182300	190600	190600	190600	190600	0
13	20231127	182700	918182300	190600	190600	190600	190600	0
14	20231127	182600	918182300	190600	190600	190600	190600	0
15	20231127	182500	918182300	190600	190600	190600	190600	0
16	20231127	182400	918182300	190600	190600	190600	190600	0
17	20231127	182300	918182300	190600	190600	190600	190600	0
18	20231127	182200	918182300	190600	190600	190600	190600	0
19	20231127	182100	918182300	190600	190600	190600	190600	0
20	20231127	182000	918182300	190600	190600	190600	190600	0
21	20231127	181900	918182300	190600	190600	190600	190600	0
22	20231127	181800	918182300	190600	190600	190600	190600	0
23	20231127	181700	918182300	190600	190600	190600	190600	0
24	20231127	181600	918182300	190600	190600	190600	190600	0
25	20231127	181500	918182300	190600	190600	190600	190600	0
26	20231127	181400	918182300	190600	190600	190600	190600	0
27	20231127	181300	918182300	190600	190600	190600	190600	0
28	20231127	181200	918182300	190600	190600	190600	190600	0
29	20231127	181100	918182300	190600	190600	190600	190600	0
30	20231127	181000	918182300	190600	190600	190600	190600	0
31	20231127	180900	918182300	190600	190600	190600	190600	0
32	20231127	180800	918182300	190600	190600	190600	190600	77
33	20231127	180700	918182300	190600	190600	190600	190600	0
34	20231127	180600	918182300	190600	190600	190600	190600	0
35	20231127	180500	918182300	190600	190600	190600	190600	0
36	20231127	180400	918182300	190600	190600	190600	190600	0
37	20231127	180300	918182300	190600	190600	190600	190600	0
38	20231127	180200	918182300	190600	190600	190600	190600	0
39	20231127	180100	918182300	190600	190600	190600	190600	0
40	20231127	180000	918182300	190600	190600	190600	190600	0
41	20231127	175900	918182300	190600	190600	190600	190600	0
42	20231127	175800	918182300	190600	190600	190600	190600	0
43	20231127	175700	918182300	190600	190600	190600	190600	0
44	20231127	175600	918182300	190600	190600	190600	190600	0
45	20231127	175500	918182300	190600	190600	190600	190600	0
46	20231127	175400	918182300	190600	190600	190600	190600	0
47	20231127	175300	918182300	190600	190600	190600	190600	0
48	20231127	175200	918182300	190600	190600	190600	190600	0
49	20231127	175100	918182300	190600	190600	190600	190600	0
50	20231127	175000	918182300	190600	190600	190600	190600	0
51	20231127	174900	918182300	190600	190600	190600	190600	0
52	20231127	174800	918182300	190600	190600	190600	190600	0
53	20231127	174700	918182300	190600	190600	190600	190600	0
54	20231127	174600	918182300	190600	190600	190600	190600	0
55	20231127	174500	918182300	190600	190600	190600	190600	0
56	20231127	174400	918182300	190600	190600	190600	190600	0
57	20231127	174300	918182300	190600	190600	190600	190600	0
58	20231127	174200	918182300	190600	190600	190600	190600	0
59	20231127	174100	918182300	190600	190600	190600	190600	0
60	20231127	174000	918182300	190600	190600	190600	190600	0
61	20231127	173900	918182300	190600	190600	190600	190600	0
62	20231127	173800	918182300	190600	190600	190600	190600	77
63	20231127	173700	918182300	190600	190600	190600	190600	0
64	20231127	173600	918182300	190600	190600	190600	190600	0
65	20231127	173500	918182300	190600	190600	190600	190600	0
66	20231127	173400	918182300	190600	190600	190600	190600	0
67	20231127	173300	918182300	190600	190600	190600	190600	0
68	20231127	173200	918182300	190600	190600	190600	190600	0
69	20231127	173100	918182300	190600	190600	190600	190600	0
70	20231127	173000	918182300	190600	190600	190600	190600	0
71	20231127	172900	918182300	190600	190600	190600	190600	0
72	20231127	172800	918182300	190600	190600	190600	190600	0
73	20231127	172700	918182300	190600	190600	190600	190600	0
74	20231127	172600	918182300	190600	190600	190600	190600	0
75	20231127	172500	918182300	190600	190600	190600	190600	0
76	20231127	172400	918182300	190600	190600	190600	190600	0
77	20231127	172300	918182300	190600	190600	190600	190600	0
78	20231127	172200	918182300	190600	190600	190600	190600	0
79	20231127	172100	918182300	190600	190600	190600	190600	0
80	20231127	172000	918182300	190600	190600	190600	190600	0
81	20231127	171900	918182300	190600	190600	190600	190600	0
82	20231127	171800	918182300	190600	190600	190600	190600	0
83	20231127	171700	918182300	190600	190600	190600	190600	0
84	20231127	171600	918182300	190600	190600	190600	190600	0
85	20231127	171500	918182300	190600	190600	190600	190600	0
86	20231127	171400	918182300	190600	190600	190600	190600	0
87	20231127	171300	918182300	190600	190600	190600	190600	0
88	20231127	171200	918182300	190600	190600	190600	190600	0
89	20231127	171100	918182300	190600	190600	190600	190600	0
90	20231127	171000	918182300	190600	190600	190600	190600	0
91	20231127	170900	918182300	190600	190600	190600	190600	0
92	20231127	170800	918182300	190600	190600	190600	190600	77
93	20231127	170700	918182300	190600	190600	190600	190600	0
94	20231127	170600	918182300	190600	190600	190600	190600	0
95	20231127	170500	918182300	190600	190600	190600	190600	0
96	20231127	170400	918182300	190600	190600	190600	190600	0
97	20231127	170300	918182300	190600	190600	190600	190600	0
98	20231127	170200	918182300	190600	190600	190600	190600	0
99	20231127	170100	918182300	190600	190600	190600	190600	0
100	20231127	170000	918182300	190600	190600	190600	190600	0
101	20231127	165900	918182300	190600	190600	190600	190600	0
102	20231127	165800	918182300	190600	190600	190600	190600	0
103	20231127	165700	918182300	190600	190600	190600	190600	0
104	20231127	165600	918182300	190600	190600	190600	190600	0
105	20231127	165500	918182300	190600	190600	190600	190600	0
106	20231127	165400	918182300	190600	190600	190600	190600	0
107	20231127	165300	918182300	190600	190600	190600	190600	0
108	20231127	165200	918182300	190600	190600	190600	190600	0
109	20231127	165100	918182300	190600	190600	190600	190600	0
110	20231127	165000	918182300	190600	190600	190600	190600	0
111	20231127	164900	918182300	190600	190600	190600	190600	0
112	20231127	164800	918182300	190600	190600	190600	190600	0
113	20231127	164700	918182300	190600	190600	190600	190600	0
114	20231127	164600	918182300	190600	190600	190600	190600	0
115	20231127	164500	918182300	190600	190600	190600	190600	0
116	20231127	164400	918182300	190600	190600	190600	190600	0
117	20231127	164300	918182300	190600	190600	190600	190600	0
118	20231127	164200	918182300	190600	190600	190600	190600	0
119	20231127	164100	918182300	190600	190600	190600	190600	0
120	20231127	164000	918182300	190600	190600	190600	190600	0
121	20231127	163900	918182300	190600	190600	190600	190600	0
122	20231127	163800	918182300	190600	190600	190600	190600	77
123	20231127	163700	918182300	190600	190600	190600	190600	0
124	20231127	163600	918182300	190600	190600	190600	190600	0
125	20231127	163500	918182300	190600	190600	190600	190600	0
126	20231127	163400	918182300	190600	190600	190600	190600	0
127	20231127	163300	918182300	190600	190600	190600	190600	0
128	20231127	163200	918182300	190600	190600	190600	190600	0
129	20231127	163100	918182300	190600	190600	190600	190600	0
130	20231127	163000	918182300	190600	190600	190600	190600	0
131	20231127	162900	918182300	190600	190600	190600	190600	0
132	20231127	162800	918182300	190600	190600	190600	190600	0
133	20231127	162700	918182300	190600	190600	190600	190600	0
134	20231127	162600	918182300	190600	190600	190600	190600	0
135	20231127	162500	918182300	190600	190600	190600	190600	0
136	20231127	162400	918182300	190600	190600	190600	190600	0
137	20231127	162300	918182300	190600	190600	190600	190600	0
138	20231127	162200	918182300	190600	190600	190600	190600	0
139	20231127	162100	918182300	190600	190600	190600	190600	0
140	20231127	162000	918182300	190600	190600	190600	190600	0
141	20231127	161900	918182300	190600	190600	190600	190600	0
142	20231127	161800	918182300	190600	190600	190600	190600	0
143	20231127	161700	918182300	190600	190600	190600	190600	0
144	20231127	161600	918182300	190600	190600	190600	190600	0
145	20231127	161500	918182300	190600	190600	190600	190600	0
146	20231127	161400	918182300	190600	190600	190600	190600	0
147	20231127	161300	918182300	190600	190600	190600	190600	0
148	20231127	161200	918182300	190600	190600	190600	190600	0
149	20231127	161100	918182300	190600	190600	190600	190600	0
150	20231127	161000	918182300	190600	190600	190600	190600	0
151	20231127	160900	918182300	190600	190600	190600	190600	0
152	20231127	160800	918182300	190600	190600	190600	190600	77
153	20231127	160700	918182300	190600	190600	190600	190600	0
154	20231127	160600	918182300	190600	190600	190600	190600	0
155	20231127	160500	918182300	190600	190600	190600	190600	0
156	20231127	160400	918182300	190600	190600	190600	190600	0
157	20231127	160300	918182300	190600	190600	190600	190600	0
158	20231127	160200	918182300	190600	190600	190600	190600	0
159	20231127	160100	918182300	190600	190600	190600	190600	0
160	20231127	160000	918182300	190600	190600	190600	190600	0
161	20231127	155900	918182300	190600	190600	190600	190600	0
162	20231127	155800	918182300	190600	190600	190600	190600	0
163	20231127	155700	918182300	190600	190600	190600	190600	0
164	20231127	155600	918182300	190600	190600	190600	190600	0
165	20231127	155500	918182300	190600	190600	190600	190600	0
166	20231127	155400	918182300	190600	190600	190600	190600	0
167	20231127	155300	918182300	190600	190600	190600	190600	0
168	20231127	155200	918182300	190600	190600	190600	190600	0
169	20231127	155100	918182300	190600	190600	190600	190600	0
170	20231127	155000	918182300	190600	190600	190600	190600	0
171	20231127	154900	918182300	190600	190600	190600	190600	0
172	20231127	154800	918182300	190600	190600	190600	190600	0
173	20231127	154700	918182300	190600	190600	190600	190600	0
174	20231127	154600	918182300	190600	190600	190600	190600	0
175	20231127	154500	918182300	190600	190600	190600	190600	0
176	20231127	154400	918182300	190600	190600	190600	190600	0
177	20231127	154300	918182300	190600	190600	190600	190600	0
178	20231127	154200	918182300	190600	190600	190600	190600	0
179	20231127	154100	918182300	190600	190600	190600	190600	0
180	20231127	154000	918182300	190600	190600	190600	190600	0
181	20231127	153900	918182300	190600	190600	190600	190600	0
182	20231127	153800	918182300	190600	190600	190600	190600	77
183	20231127	153700	918182300	190600	190600	190600	190600	0
184	20231127	153600	918182300	190600	190600	190600	190600	0
185	20231127	153500	918182300	190600	190600	190600	190600	0
186	20231127	153400	918182300	190600	190600	190600	190600	0
187	20231127	153300	918182300	190600	190600	190600	190600	0
188	20231127	153200	918182300	190600	190600	190600	190600	0
189	20231127	153100	918182300	190600	190600	190600	190600	0
190	20231127	153000	918182300	190600	190600	190600	190600	77
191	20231127	152900	903506100	190800	190800	190800	190800	0
192	20231127	152800	903506100	190800	190800	190800	190800	0
193	20231127	152700	903506100	190800	190800	190800	190800	0
194	20231127	152600	903506100	190800	190800	190800	190800	0
195	20231127	152500	903506100	190800	190800	190800	190800	0
196	20231127	152400	903506100	190800	190800	190800	190800	0
197	20231127	152300	903506100	190800	190800	190800	190800	0
198	20231127	152200	903506100	190800	190800	190800	190800	0
199	20231127	152100	903506100	190800	190800	190800	190800	0
200	20231127	152000	903506100	190800	190800	190800	190800	0
201	20231127	151900	903506100	190800	191500	191500	190700	24
202	20231127	151800	898925300	191500	191600	191600	191500	45
203	20231127	151700	890303400	191600	191800	191800	191500	14
204	20231127	151600	887620500	192000	192300	192300	192000	18
205	20231127	151500	884163600	192000	192000	192000	191900	22
206	20231127	151400	879940600	192000	191900	192000	191900	5
207	20231127	151300	878980700	192000	191900	192000	191900	9
208	20231127	151200	877253200	192000	191900	192000	191900	7
209	20231127	151100	875909300	192000	192000	192000	191900	7
210	20231127	151000	874565400	192000	192000	192000	192000	4
211	20231127	150900	873797400	192000	192000	192000	191900	15
212	20231127	150800	870918100	192100	191900	192100	191900	5
213	20231127	150700	869957900	192000	191900	192000	191900	11
214	20231127	150600	867846600	191900	192000	192000	191900	19
215	20231127	150500	864199600	192100	192200	192200	192100	9
216	20231127	150400	862470600	192200	192100	192200	192100	6
217	20231127	150300	861317600	192200	192100	192200	191900	21
218	20231127	150200	857286700	192200	192200	192200	192000	15
219	20231127	150100	854405100	192300	192200	192300	192100	6
220	20231127	150000	853251700	192300	192200	192300	192200	23
221	20231127	145900	848830400	192300	192300	192400	192300	11
222	20231127	145800	846714800	192400	192400	192400	192300	13
223	20231127	145700	844213700	192400	192300	192400	192300	9
224	20231127	145600	842482200	192400	192300	192400	192300	15
225	20231127	145500	839596800	192400	192400	192400	192300	12
226	20231127	145400	837288100	192400	192200	192400	192200	15
227	20231127	145300	834402800	192300	192200	192300	192200	4
228	20231127	145200	833633700	192300	192300	192400	192300	10
229	20231127	145100	831710000	192400	192300	192400	192200	17
230	20231127	145000	828440800	192300	192200	192300	192200	10
231	20231127	144900	826517900	192300	192200	192300	192200	10
232	20231127	144800	824595600	192300	192300	192300	192200	17
233	20231127	144700	821326700	192300	192200	192300	192200	14
234	20231127	144600	818634600	192300	192200	192300	192200	6
235	20231127	144500	817481100	192200	192200	192300	192100	8
236	20231127	144400	815943100	192300	192200	192300	192200	13
237	20231127	144300	813444300	192000	191900	192000	191900	8
238	20231127	144200	811908400	192000	192000	192000	191900	16
239	20231127	144100	808837000	192000	191900	192000	191900	11
240	20231127	144000	806725100	192000	191800	192000	191800	10
241	20231127	143900	804805300	191900	191900	191900	191900	10
242	20231127	143800	802886300	191900	192000	192000	191900	19
243	20231127	143700	799240000	192000	191900	192000	191900	7
244	20231127	143600	797896300	192000	192000	192000	192000	10
245	20231127	143500	795976300	192000	191900	192000	191900	20
246	20231127	143400	792137100	192000	192000	192000	192000	17
247	20231127	143300	788873100	192000	191900	192000	191900	5
248	20231127	143200	787913300	191900	191900	191900	191800	5
249	20231127	143100	786953900	191900	192000	192000	191900	14
250	20231127	143000	784266300	191800	191800	191900	191800	14
251	20231127	142900	781580100	191900	192100	192100	191900	37
252	20231127	142800	774475800	192200	192200	192200	192100	10
253	20231127	142700	772554300	192200	192100	192200	192100	12
254	20231127	142600	770248000	192200	192100	192200	192100	13
255	20231127	142500	767749600	192200	192100	192200	192100	17
256	20231127	142400	764483000	192200	192200	192200	192100	7
257	20231127	142300	763137700	192200	192100	192200	192100	12
258	20231127	142200	760831500	192100	192100	192200	192100	10
259	20231127	142100	758909700	192100	192200	192200	192100	29
260	20231127	142000	753336700	192200	192000	192200	192000	7
261	20231127	141900	751992000	192100	192000	192100	192000	10
262	20231127	141800	750071100	192100	192100	192100	192000	10
263	20231127	141700	748150800	191900	191800	192100	191800	18
264	20231127	141600	744695300	191400	191400	191400	191400	0
265	20231127	141500	744695300	191400	191300	191400	191300	7
266	20231127	141400	743355600	192000	192000	192000	192000	11
267	20231127	141300	741243600	191900	191900	191900	191900	6
268	20231127	141200	740092200	192000	192000	192000	192000	0
269	20231127	141100	740092200	192000	192000	192000	192000	0
270	20231127	141000	740092200	192000	191100	192000	191000	12
271	20231127	140900	737797900	191100	191100	191100	191100	4
272	20231127	140800	737033500	191000	191000	191000	191000	15
273	20231127	140700	734168500	190900	190900	190900	190900	1
274	20231127	140600	733977600	191000	191000	191000	191000	2
275	20231127	140500	733595600	191100	191100	191100	191100	8
276	20231127	140400	732066800	191200	191600	191600	191200	44
277	20231127	140300	723645300	191700	191900	191900	191700	10
278	20231127	140200	721726600	191900	191900	191900	191900	1
279	20231127	140100	721534700	192000	191800	192000	191800	16
280	20231127	140000	718463500	191900	191900	191900	191900	0
281	20231127	135900	718463500	191900	191900	191900	191900	7
282	20231127	135800	717120200	192200	191800	192200	191800	10
283	20231127	135700	715199200	191800	191700	191800	191700	7
284	20231127	135600	713856700	191600	191600	191600	191600	1
285	20231127	135500	713665100	191800	191700	191800	191700	2
286	20231127	135400	713281600	191800	191800	191800	191800	13
287	20231127	135300	710788200	191900	191700	191900	191700	6
288	20231127	135200	709637000	192100	192100	192100	192100	2
289	20231127	135100	709252800	191900	191900	191900	191900	7
290	20231127	135000	707909500	192200	192200	192200	192200	6
291	20231127	134900	706756300	192200	192200	192200	192200	7
292	20231127	134800	705410900	191700	191800	191800	191700	2
293	20231127	134700	705027400	192000	192100	192100	192000	14
294	20231127	134600	702338100	192000	192000	192000	192000	2
295	20231127	134500	701954100	192000	191900	192000	191900	5
296	20231127	134400	700994300	192000	191800	192000	191800	6
297	20231127	134300	699842500	192100	192100	192100	192100	7
298	20231127	134200	698497800	191400	191400	191400	191400	0
299	20231127	134100	698497800	191400	192200	192200	191400	14
300	20231127	134000	695810200	192300	192100	192300	192100	5
301	20231127	133900	694848900	192300	192100	192300	192100	7
302	20231127	133800	693503700	192200	192200	192200	192200	8
303	20231127	133700	691966100	192200	192200	192300	192200	14
304	20231127	133600	689274600	192200	192100	192200	192100	7
305	20231127	133500	687929300	192100	192200	192200	192100	2
306	20231127	133400	687545000	192200	192200	192200	192200	1
307	20231127	133300	687352800	192300	192100	192300	192000	24
308	20231127	133200	682739600	192200	192100	192200	192100	10
309	20231127	133100	680817700	192100	192000	192100	192000	4
310	20231127	133000	680049400	192100	192100	192200	192100	7
311	20231127	132900	678704400	192100	192000	192100	192000	3
312	20231127	132800	678128200	192100	192000	192100	192000	7
313	20231127	132700	676783600	192100	192000	192100	192000	16
314	20231127	132600	673710800	192000	192000	192000	192000	3
315	20231127	132500	673134800	192100	191900	192100	191900	2
316	20231127	132400	672750800	192000	192000	192000	192000	2
317	20231127	132300	672366800	192100	192000	192100	192000	22
318	20231127	132200	668141200	192000	192000	192000	192000	5
319	20231127	132100	667181200	192000	192000	192000	192000	0
320	20231127	132000	667181200	192000	192000	192000	192000	8
321	20231127	131900	665645200	192000	192000	192000	192000	6
322	20231127	131800	664493200	192100	192100	192100	192100	1
323	20231127	131700	664301100	192100	191400	192100	191400	5
324	20231127	131600	663343400	191400	192100	192100	191400	8
325	20231127	131500	661808000	192000	192000	192000	192000	7
326	20231127	131400	660464000	192100	191900	192100	191900	9
327	20231127	131300	658736500	191900	191900	191900	191900	2
328	20231127	131200	658352700	191900	191900	191900	191900	4
329	20231127	131100	657585100	191800	191800	191800	191800	0
330	20231127	131000	657585100	191800	191900	191900	191800	13
331	20231127	130900	655091200	191800	191800	191800	191800	1
332	20231127	130800	654899400	191700	191600	191700	191600	4
333	20231127	130700	654132900	191500	191400	191500	191400	17
334	20231127	130600	650877700	191300	191100	191300	191100	72
335	20231127	130500	637116700	191100	191100	191100	191100	2
336	20231127	130400	636734500	191100	191000	191100	191000	12
337	20231127	130300	634441500	191100	191000	191100	191000	10
338	20231127	130200	632530900	191100	191000	191100	191000	15
339	20231127	130100	629664500	191000	191000	191000	191000	9
340	20231127	130000	627945500	190900	190900	190900	190800	9
341	20231127	125900	626227500	191000	190900	191000	190900	13
342	20231127	125800	623745300	190800	190800	190800	190800	4
343	20231127	125700	622982100	190700	190700	190700	190700	8
344	20231127	125600	621456500	190700	190800	190800	190700	7
345	20231127	125500	620121400	190800	190700	190800	190700	11
346	20231127	125400	618023400	190200	190200	190200	190200	0
347	20231127	125300	618023400	190200	190200	190200	190200	27
348	20231127	125200	612888000	190100	190100	190100	190100	7
349	20231127	125100	611557300	190100	190200	190200	190100	8
350	20231127	125000	610036200	190100	190100	190100	190100	3
351	20231127	124900	609465900	190100	190200	190200	190100	19
352	20231127	124800	605853400	190200	190200	190200	190200	26
353	20231127	124700	600908200	190200	190200	190200	190100	9
354	20231127	124600	599196500	190300	190200	190300	190200	6
355	20231127	124500	598054900	190200	190400	190400	190200	7
356	20231127	124400	596722600	190800	190800	190800	190800	0
357	20231127	124300	596722600	190800	190800	190800	190800	2
358	20231127	124200	596341000	190900	190900	190900	190900	0
359	20231127	124100	596341000	190900	190900	190900	190900	15
360	20231127	124000	593477500	191000	191000	191000	191000	1
361	20231127	123900	593286500	190000	189900	190000	189900	15
362	20231127	123800	590437900	189900	189900	189900	189900	1
363	20231127	123700	590248000	190000	190000	190000	190000	5
364	20231127	123600	589298000	189900	189900	189900	189900	5
365	20231127	123500	588348500	190000	190100	190100	190000	7
366	20231127	123400	587018200	190100	190200	190200	190100	4
367	20231127	123300	586257600	190100	190100	190100	190100	1
368	20231127	123200	586067500	190200	190100	190200	190100	7
369	20231127	123100	584736600	190200	190200	190200	190200	7
370	20231127	123000	583405200	190100	190200	190200	190100	9
371	20231127	122900	581693500	190100	190100	190100	190100	0
372	20231127	122800	581693500	190100	190100	190200	190100	10
373	20231127	122700	579792000	190000	190000	190000	190000	13
374	20231127	122600	577322000	190000	190000	190000	190000	2
375	20231127	122500	576942000	189900	190400	190400	189900	3
376	20231127	122400	576371300	189900	189900	189900	189900	12
377	20231127	122300	574092500	189900	189800	189900	189800	5
378	20231127	122200	573143100	189900	190100	190100	189900	6
379	20231127	122100	572003100	190200	190200	190200	190200	7
380	20231127	122000	570671700	191000	191000	191000	191000	0
381	20231127	121900	570671700	191000	191000	191000	191000	0
382	20231127	121800	570671700	191000	190000	191100	189800	4
383	20231127	121700	569909800	189900	189900	189900	189900	0
384	20231127	121600	569909800	189900	189900	189900	189800	11
385	20231127	121500	567821400	189800	189900	189900	189800	4
386	20231127	121400	567061900	189900	189900	189900	189900	4
387	20231127	121300	566302300	189700	189700	189700	189700	0
388	20231127	121200	566302300	189700	189700	189700	189700	10
389	20231127	121100	564405300	189700	189700	189700	189700	2
390	20231127	121000	564025900	189700	189600	189700	189600	21
391	20231127	120900	560042800	189500	189400	189500	189300	28
392	20231127	120800	554737400	189300	189300	189300	189300	6
393	20231127	120700	553601600	189400	189400	189500	189400	4
394	20231127	120600	552843900	189400	189400	189400	189400	9
395	20231127	120500	551139300	189400	189300	189400	189300	2
396	20231127	120400	550760600	189500	189500	189500	189500	1
397	20231127	120300	550571100	189500	189200	189500	189000	10
398	20231127	120200	548678100	188800	188800	188800	188800	0
399	20231127	120100	548678100	188800	189600	189600	188800	309
400	20231127	120000	490288200	189700	189500	189700	189500	3
401	20231127	115900	489719400	189600	189700	189700	189600	8
402	20231127	115800	488202300	189700	189700	189700	189700	7
403	20231127	115700	486874400	189600	189700	189700	189600	5
404	20231127	115600	485926200	189400	189400	189400	189400	0
405	20231127	115500	485926200	189400	189200	189400	189200	11
406	20231127	115400	483843400	189500	189800	189800	189000	203
407	20231127	115300	445450300	189900	190000	190000	189800	35
408	20231127	115200	438801000	190000	190000	190000	190000	13
409	20231127	115100	436331000	190000	190000	190300	190000	97
410	20231127	115000	417900100	190000	190600	190600	190000	474
411	20231127	114900	327821300	190800	190800	190800	190800	0
412	20231127	114800	327821300	190800	190800	190800	190800	9
413	20231127	114700	326104100	190600	190600	190600	190600	1
414	20231127	114600	325913500	190600	190600	190600	190600	12
415	20231127	114500	323626300	190600	190500	190600	190500	39
416	20231127	114400	316195600	190600	190600	190600	190600	16
417	20231127	114300	313146000	190700	190700	190700	190700	1
418	20231127	114200	312955300	190700	190800	190800	190700	14
419	20231127	114100	310284900	190800	190800	190800	190800	0
420	20231127	114000	310284900	190800	190800	190800	190800	9
421	20231127	113900	308567700	190900	190900	190900	190900	1
422	20231127	113800	308376800	190900	190900	190900	190900	1
423	20231127	113700	308185900	190900	190900	190900	190900	8
424	20231127	113600	306658700	191000	190900	191100	190900	13
425	20231127	113500	304175600	191000	191000	191000	191000	0
426	20231127	113400	304175600	191000	191200	191200	191000	108
427	20231127	113300	283542800	191300	191300	191300	191300	7
428	20231127	113200	282203700	191200	191200	191200	191200	13
429	20231127	113100	279718100	191300	191300	191300	191300	3
430	20231127	113000	279144200	191200	191200	191200	191200	1
431	20231127	112900	278953000	191400	191300	191400	191300	2
432	20231127	112800	278570300	191300	191300	191300	191300	3
433	20231127	112700	277996400	191300	191300	191300	191200	13
434	20231127	112600	275510000	191300	191300	191300	191300	1
435	20231127	112500	275318700	191400	191400	191400	191400	39
436	20231127	112400	267854100	191500	191500	191500	191500	2
437	20231127	112300	267471100	191500	191500	191500	191500	27
438	20231127	112200	262300600	191600	191500	191600	191500	2
439	20231127	112100	261917500	191500	191500	191500	191500	6
440	20231127	112000	260768500	191600	191600	191600	191500	12
441	20231127	111900	258470000	191600	191500	191600	191500	6
442	20231127	111800	257320900	191500	191600	191600	191500	21
443	20231127	111700	253299200	191600	191600	191600	191600	10
444	20231127	111600	251383200	191600	191700	191700	191600	9
445	20231127	111500	249658600	191700	191600	191700	191600	8
446	20231127	111400	248125700	191600	191600	191600	191600	0
447	20231127	111300	248125700	191600	191600	191600	191600	8
448	20231127	111200	246592900	191700	191700	191700	191700	2
449	20231127	111100	246209500	191600	191800	191800	191600	81
450	20231127	111000	230684400	191800	191800	191800	191800	17
451	20231127	110900	227423800	191800	191900	191900	191800	5
452	20231127	110800	226464400	191900	192000	192000	191900	3
453	20231127	110700	225888500	191900	191900	191900	191900	8
454	20231127	110600	224353300	191900	191900	191900	191900	10
455	20231127	110500	222434300	192000	192000	192000	192000	11
456	20231127	110400	220322300	192000	192100	192100	192000	19
457	20231127	110300	216674000	192000	192000	192100	192000	12
458	20231127	110200	214369400	192000	192100	192100	192000	6
459	20231127	110100	213217300	192100	192100	192100	192100	1
460	20231127	110000	213025200	192000	192200	192200	192000	6
461	20231127	105900	211872400	192100	192200	192200	192100	10
462	20231127	105800	209951000	192200	192200	192200	192200	3
463	20231127	105700	209374400	192300	192300	192300	192300	0
464	20231127	105600	209374400	192300	192300	192700	192300	6
465	20231127	105500	208220100	192200	192000	192200	192000	38
466	20231127	105400	200917400	192000	192000	192000	192000	5
467	20231127	105300	199957400	192000	192000	192000	192000	1
468	20231127	105200	199765400	192000	192100	192100	192000	10
469	20231127	105100	197845000	192100	192100	192100	192100	6
470	20231127	105000	196692400	192000	192000	192000	192000	0
471	20231127	104900	196692400	192000	192100	192100	192000	21
472	20231127	104800	192660100	192100	192100	192100	192100	4
473	20231127	104700	191891700	192100	192100	192100	192100	5
474	20231127	104600	190931200	192200	192200	192200	192200	16
475	20231127	104500	187856000	192200	192200	192200	192200	1
476	20231127	104400	187663800	192300	192300	192300	192300	3
477	20231127	104300	187086900	192300	192300	192300	192300	12
478	20231127	104200	184779300	192400	192400	192400	192400	7
479	20231127	104100	183432500	192500	192500	192500	192500	0
480	20231127	104000	183432500	192500	192500	192500	192500	6
481	20231127	103900	182277500	192500	192500	192500	192500	4
482	20231127	103800	181507500	192500	192500	192500	192500	1
483	20231127	103700	181315000	192500	192600	192700	192500	5
484	20231127	103600	180351800	192700	192700	192700	192700	2
485	20231127	103500	179966400	192600	192700	192700	192600	7
486	20231127	103400	178617600	192800	192700	192800	192700	2
487	20231127	103300	178232100	192700	192700	192700	192700	1
488	20231127	103200	178039400	192600	192700	192700	192600	9
489	20231127	103100	176305600	192700	192600	192700	192600	6
490	20231127	103000	175149500	192600	192600	192600	192600	2
491	20231127	102900	174764300	192700	192800	192800	192700	4
492	20231127	102800	173993300	192800	192800	192800	192800	3
493	20231127	102700	173414900	192900	192900	192900	192900	3
494	20231127	102600	172836200	193000	193000	193000	193000	2
495	20231127	102500	172450200	193000	192900	193000	192900	2
496	20231127	102400	172064300	192900	192900	192900	192800	8
497	20231127	102300	170521300	192900	192900	192900	192900	1
498	20231127	102200	170328400	192600	192600	192600	192600	0
499	20231127	102100	170328400	192600	192600	192600	192600	10
500	20231127	102000	168402400	192500	192500	192600	192400	103
501	20231127	101900	148575100	192600	192800	192800	192600	7
502	20231127	101800	147226200	192500	192500	192500	192500	0
503	20231127	101700	147226200	192500	192500	192500	192500	14
504	20231127	101600	144531200	192300	192100	192300	192100	5
505	20231127	101500	143570000	192100	192100	192100	192100	10
506	20231127	101400	141649000	192200	192200	192200	192200	3
507	20231127	101300	141072400	192200	192200	192200	192200	3
508	20231127	101200	140495800	192200	192100	192200	192100	9
509	20231127	101100	138766300	192200	192300	192300	192200	2
510	20231127	101000	138381800	192400	192500	192500	192400	12
511	20231127	100900	136072000	192300	192100	192300	192100	7
512	20231127	100800	134726900	192200	192200	192200	192200	4
513	20231127	100700	133958100	192300	192300	192300	192300	3
514	20231127	100600	133381200	192300	192300	192300	192300	7
515	20231127	100500	132035100	192300	192300	192300	192300	3
516	20231127	100400	131458200	192300	192400	192400	192300	3
517	20231127	100300	130881100	192400	192300	192400	192300	3
518	20231127	100200	130304000	192200	192200	192200	192200	6
519	20231127	100100	129150800	192000	192300	192400	192000	83
520	20231127	100000	113205700	192400	192300	192500	192300	5
521	20231127	095900	112243800	192300	192300	192300	192300	0
522	20231127	095800	112243800	192300	192400	192400	192300	10
523	20231127	095700	110320500	192500	192400	192500	192400	9
524	20231127	095600	108588400	192400	192300	192400	192300	7
525	20231127	095500	107242100	192400	192400	192400	192400	0
526	20231127	095400	107242100	192400	192400	192400	192400	7
527	20231127	095300	105895300	192500	192400	192500	192400	4
528	20231127	095200	105125400	192500	192200	192500	192200	5
529	20231127	095100	104164100	192500	192300	192500	192200	21
530	20231127	095000	100126000	192300	192300	192300	192300	3
531	20231127	094900	99549100	192400	192400	192400	192400	3
532	20231127	094800	98971900	192300	192300	192300	192300	0
533	20231127	094700	98971900	192300	192400	192400	192300	23
534	20231127	094600	94548100	192500	192600	192600	192500	3
535	20231127	094500	93970400	192500	192500	192500	192400	12
536	20231127	094400	91660800	192500	192500	192500	192500	3
537	20231127	094300	91083300	192600	192600	192600	192600	2
538	20231127	094200	90698100	193300	193400	193400	193300	2
539	20231127	094100	90311400	192400	192400	192400	192400	8
540	20231127	094000	88772200	192400	192400	192400	192400	3
541	20231127	093900	88195000	192400	192400	192400	192400	3
542	20231127	093800	87617800	192600	192500	192600	192500	11
543	20231127	093700	85499900	192500	192500	192500	192400	52
544	20231127	093600	75490300	192600	192600	192600	192600	0
545	20231127	093500	75490300	192600	192600	192600	192600	1
546	20231127	093400	75297700	192700	192500	192800	192500	15
547	20231127	093300	72408900	192500	192900	192900	192500	45
548	20231127	093200	63739200	192900	192900	192900	192900	1
549	20231127	093100	63546300	192900	192900	192900	192900	0
550	20231127	093000	63546300	192900	192900	192900	192900	4
551	20231127	092900	62774700	192800	192800	192800	192800	4
552	20231127	092800	62003500	192800	192900	192900	192800	2
553	20231127	092700	61617800	194000	194000	194000	194000	0
554	20231127	092600	61617800	194000	193000	194000	193000	3
555	20231127	092500	61036800	192600	192600	192600	192600	0
556	20231127	092400	61036800	192600	192600	192600	192600	0
557	20231127	092300	61036800	192600	192600	192600	192600	9
558	20231127	092200	59303400	192600	192600	192600	192600	3
559	20231127	092100	58725600	192600	192600	192600	192600	1
560	20231127	092000	58533000	192500	192500	192500	192500	0
561	20231127	091900	58533000	192500	192500	192500	192500	0
562	20231127	091800	58533000	192500	192500	192500	192500	0
563	20231127	091700	58533000	192500	192500	192500	192500	19
564	20231127	091600	54875500	192500	193300	193300	192500	144
565	20231127	091500	27095700	193500	193500	193500	193500	0
566	20231127	091400	27095700	193500	193200	193500	193200	13
567	20231127	091300	24583600	193100	193200	193200	193100	36
568	20231127	091200	17631900	193200	193200	193200	193200	0
569	20231127	091100	17631900	193200	193200	193200	193200	1
570	20231127	091000	17438700	193100	193100	193100	193100	0
571	20231127	090900	17438700	193100	193200	193200	193100	20
572	20231127	090800	13575100	193100	193100	193100	193100	0
573	20231127	090700	13575100	193100	193100	193100	193100	0
574	20231127	090600	13575100	193100	193200	193200	193100	26
575	20231127	090500	8554400	193100	194600	194600	193100	9
576	20231127	090400	6811800	193500	193500	193500	193500	1
577	20231127	090300	6618300	194800	194800	194800	194800	0
578	20231127	090200	6618300	194800	194800	194800	194800	0
579	20231127	090100	6618300	194800	194800	194800	194800	0
580	20231127	090000	6618300	194800	194700	194800	193000	34