KissMeData/011170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185400	15186619400	154200	154200	154200	154200	52458
3	20231130	185300	15186619400	154200	154200	154200	154200	0
4	20231130	185200	15186619400	154200	154200	154200	154200	0
5	20231130	185100	15186619400	154200	154200	154200	154200	0
6	20231130	185000	15186619400	154200	154200	154200	154200	0
7	20231130	184900	15186619400	154200	154200	154200	154200	0
8	20231130	184800	15186619400	154200	154200	154200	154200	0
9	20231130	184700	15186619400	154200	154200	154200	154200	0
10	20231130	184600	15186619400	154200	154200	154200	154200	0
11	20231130	184500	15186619400	154200	154200	154200	154200	0
12	20231130	184400	15186619400	154200	154200	154200	154200	0
13	20231130	184300	15186619400	154200	154200	154200	154200	0
14	20231130	184200	15186619400	154200	154200	154200	154200	0
15	20231130	184100	15186619400	154200	154200	154200	154200	0
16	20231130	184000	15186619400	154200	154200	154200	154200	0
17	20231130	183900	15186619400	154200	154200	154200	154200	0
18	20231130	183800	15186619400	154200	154200	154200	154200	0
19	20231130	183700	15186619400	154200	154200	154200	154200	0
20	20231130	183600	15186619400	154200	154200	154200	154200	0
21	20231130	183500	15186619400	154200	154200	154200	154200	0
22	20231130	183400	15186619400	154200	154200	154200	154200	0
23	20231130	183300	15186619400	154200	154200	154200	154200	0
24	20231130	183200	15186619400	154200	154200	154200	154200	0
25	20231130	183100	15186619400	154200	154200	154200	154200	0
26	20231130	183000	15186619400	154200	154200	154200	154200	0
27	20231130	182900	15186619400	154200	154200	154200	154200	0
28	20231130	182800	15186619400	154200	154200	154200	154200	0
29	20231130	182700	15186619400	154200	154200	154200	154200	0
30	20231130	182600	15186619400	154200	154200	154200	154200	0
31	20231130	182500	15186619400	154200	154200	154200	154200	0
32	20231130	182400	15186619400	154200	154200	154200	154200	52458
33	20231130	182300	15186619400	154200	154200	154200	154200	0
34	20231130	182200	15186619400	154200	154200	154200	154200	0
35	20231130	182100	15186619400	154200	154200	154200	154200	0
36	20231130	182000	15186619400	154200	154200	154200	154200	0
37	20231130	181900	15186619400	154200	154200	154200	154200	0
38	20231130	181800	15186619400	154200	154200	154200	154200	0
39	20231130	181700	15186619400	154200	154200	154200	154200	0
40	20231130	181600	15186619400	154200	154200	154200	154200	0
41	20231130	181500	15186619400	154200	154200	154200	154200	0
42	20231130	181400	15186619400	154200	154200	154200	154200	0
43	20231130	181300	15186619400	154200	154200	154200	154200	0
44	20231130	181200	15186619400	154200	154200	154200	154200	0
45	20231130	181100	15186619400	154200	154200	154200	154200	0
46	20231130	181000	15186619400	154200	154200	154200	154200	0
47	20231130	180900	15186619400	154200	154200	154200	154200	0
48	20231130	180800	15186619400	154200	154200	154200	154200	0
49	20231130	180700	15186619400	154200	154200	154200	154200	0
50	20231130	180600	15186619400	154200	154200	154200	154200	0
51	20231130	180500	15186619400	154200	154200	154200	154200	0
52	20231130	180400	15186619400	154200	154200	154200	154200	0
53	20231130	180300	15186619400	154200	154200	154200	154200	0
54	20231130	180200	15186619400	154200	154200	154200	154200	0
55	20231130	180100	15186619400	154200	154200	154200	154200	0
56	20231130	180000	15186619400	154200	154200	154200	154200	0
57	20231130	175900	15186619400	154200	154200	154200	154200	0
58	20231130	175800	15186619400	154200	154200	154200	154200	0
59	20231130	175700	15186619400	154200	154200	154200	154200	0
60	20231130	175600	15186619400	154200	154200	154200	154200	0
61	20231130	175500	15186619400	154200	154200	154200	154200	0
62	20231130	175400	15186619400	154200	154200	154200	154200	52458
63	20231130	175300	15186619400	154200	154200	154200	154200	0
64	20231130	175200	15186619400	154200	154200	154200	154200	0
65	20231130	175100	15186619400	154200	154200	154200	154200	0
66	20231130	175000	15186619400	154200	154200	154200	154200	0
67	20231130	174900	15186619400	154200	154200	154200	154200	0
68	20231130	174800	15186619400	154200	154200	154200	154200	0
69	20231130	174700	15186619400	154200	154200	154200	154200	0
70	20231130	174600	15186619400	154200	154200	154200	154200	0
71	20231130	174500	15186619400	154200	154200	154200	154200	0
72	20231130	174400	15186619400	154200	154200	154200	154200	0
73	20231130	174300	15186619400	154200	154200	154200	154200	0
74	20231130	174200	15186619400	154200	154200	154200	154200	0
75	20231130	174100	15186619400	154200	154200	154200	154200	0
76	20231130	174000	15186619400	154200	154200	154200	154200	0
77	20231130	173900	15186619400	154200	154200	154200	154200	0
78	20231130	173800	15186619400	154200	154200	154200	154200	0
79	20231130	173700	15186619400	154200	154200	154200	154200	0
80	20231130	173600	15186619400	154200	154200	154200	154200	0
81	20231130	173500	15186619400	154200	154200	154200	154200	0
82	20231130	173400	15186619400	154200	154200	154200	154200	0
83	20231130	173300	15186619400	154200	154200	154200	154200	0
84	20231130	173200	15186619400	154200	154200	154200	154200	0
85	20231130	173100	15186619400	154200	154200	154200	154200	0
86	20231130	173000	15186619400	154200	154200	154200	154200	0
87	20231130	172900	15186619400	154200	154200	154200	154200	0
88	20231130	172800	15186619400	154200	154200	154200	154200	0
89	20231130	172700	15186619400	154200	154200	154200	154200	0
90	20231130	172600	15186619400	154200	154200	154200	154200	0
91	20231130	172500	15186619400	154200	154200	154200	154200	0
92	20231130	172400	15186619400	154200	154200	154200	154200	52458
93	20231130	172300	15186619400	154200	154200	154200	154200	0
94	20231130	172200	15186619400	154200	154200	154200	154200	0
95	20231130	172100	15186619400	154200	154200	154200	154200	0
96	20231130	172000	15186619400	154200	154200	154200	154200	0
97	20231130	171900	15186619400	154200	154200	154200	154200	0
98	20231130	171800	15186619400	154200	154200	154200	154200	0
99	20231130	171700	15186619400	154200	154200	154200	154200	0
100	20231130	171600	15186619400	154200	154200	154200	154200	0
101	20231130	171500	15186619400	154200	154200	154200	154200	0
102	20231130	171400	15186619400	154200	154200	154200	154200	0
103	20231130	171300	15186619400	154200	154200	154200	154200	0
104	20231130	171200	15186619400	154200	154200	154200	154200	0
105	20231130	171100	15186619400	154200	154200	154200	154200	0
106	20231130	171000	15186619400	154200	154200	154200	154200	0
107	20231130	170900	15186619400	154200	154200	154200	154200	0
108	20231130	170800	15186619400	154200	154200	154200	154200	0
109	20231130	170700	15186619400	154200	154200	154200	154200	0
110	20231130	170600	15186619400	154200	154200	154200	154200	0
111	20231130	170500	15186619400	154200	154200	154200	154200	0
112	20231130	170400	15186619400	154200	154200	154200	154200	0
113	20231130	170300	15186619400	154200	154200	154200	154200	0
114	20231130	170200	15186619400	154200	154200	154200	154200	0
115	20231130	170100	15186619400	154200	154200	154200	154200	0
116	20231130	170000	15186619400	154200	154200	154200	154200	0
117	20231130	165900	15186619400	154200	154200	154200	154200	0
118	20231130	165800	15186619400	154200	154200	154200	154200	0
119	20231130	165700	15186619400	154200	154200	154200	154200	0
120	20231130	165600	15186619400	154200	154200	154200	154200	0
121	20231130	165500	15186619400	154200	154200	154200	154200	0
122	20231130	165400	15186619400	154200	154200	154200	154200	52458
123	20231130	165300	15186619400	154200	154200	154200	154200	0
124	20231130	165200	15186619400	154200	154200	154200	154200	0
125	20231130	165100	15186619400	154200	154200	154200	154200	0
126	20231130	165000	15186619400	154200	154200	154200	154200	0
127	20231130	164900	15186619400	154200	154200	154200	154200	0
128	20231130	164800	15186619400	154200	154200	154200	154200	0
129	20231130	164700	15186619400	154200	154200	154200	154200	0
130	20231130	164600	15186619400	154200	154200	154200	154200	0
131	20231130	164500	15186619400	154200	154200	154200	154200	0
132	20231130	164400	15186619400	154200	154200	154200	154200	0
133	20231130	164300	15186619400	154200	154200	154200	154200	0
134	20231130	164200	15186619400	154200	154200	154200	154200	0
135	20231130	164100	15186619400	154200	154200	154200	154200	0
136	20231130	164000	15186619400	154200	154200	154200	154200	0
137	20231130	163900	15186619400	154200	154200	154200	154200	0
138	20231130	163800	15186619400	154200	154200	154200	154200	0
139	20231130	163700	15186619400	154200	154200	154200	154200	0
140	20231130	163600	15186619400	154200	154200	154200	154200	0
141	20231130	163500	15186619400	154200	154200	154200	154200	0
142	20231130	163400	15186619400	154200	154200	154200	154200	0
143	20231130	163300	15186619400	154200	154200	154200	154200	0
144	20231130	163200	15186619400	154200	154200	154200	154200	0
145	20231130	163100	15186619400	154200	154200	154200	154200	0
146	20231130	163000	15186619400	154200	154200	154200	154200	0
147	20231130	162900	15186619400	154200	154200	154200	154200	0
148	20231130	162800	15186619400	154200	154200	154200	154200	0
149	20231130	162700	15186619400	154200	154200	154200	154200	0
150	20231130	162600	15186619400	154200	154200	154200	154200	0
151	20231130	162500	15186619400	154200	154200	154200	154200	0
152	20231130	162400	15186619400	154200	154200	154200	154200	52458
153	20231130	162300	15186619400	154200	154200	154200	154200	0
154	20231130	162200	15186619400	154200	154200	154200	154200	0
155	20231130	162100	15186619400	154200	154200	154200	154200	0
156	20231130	162000	15186619400	154200	154200	154200	154200	0
157	20231130	161900	15186619400	154200	154200	154200	154200	0
158	20231130	161800	15186619400	154200	154200	154200	154200	0
159	20231130	161700	15186619400	154200	154200	154200	154200	0
160	20231130	161600	15186619400	154200	154200	154200	154200	0
161	20231130	161500	15186619400	154200	154200	154200	154200	0
162	20231130	161400	15186619400	154200	154200	154200	154200	0
163	20231130	161300	15186619400	154200	154200	154200	154200	0
164	20231130	161200	15186619400	154200	154200	154200	154200	0
165	20231130	161100	15186619400	154200	154200	154200	154200	0
166	20231130	161000	15186619400	154200	154200	154200	154200	0
167	20231130	160900	15186619400	154200	154200	154200	154200	0
168	20231130	160800	15186619400	154200	154200	154200	154200	0
169	20231130	160700	15186619400	154200	154200	154200	154200	0
170	20231130	160600	15186619400	154200	154200	154200	154200	0
171	20231130	160500	15186619400	154200	154200	154200	154200	0
172	20231130	160400	15186619400	154200	154200	154200	154200	0
173	20231130	160300	15186619400	154200	154200	154200	154200	0
174	20231130	160200	15186619400	154200	154200	154200	154200	0
175	20231130	160100	15186619400	154200	154200	154200	154200	0
176	20231130	160000	15186619400	154200	154200	154200	154200	0
177	20231130	155900	15186619400	154200	154200	154200	154200	0
178	20231130	155800	15186619400	154200	154200	154200	154200	0
179	20231130	155700	15186619400	154200	154200	154200	154200	0
180	20231130	155600	15186619400	154200	154200	154200	154200	0
181	20231130	155500	15186619400	154200	154200	154200	154200	0
182	20231130	155400	15186619400	154200	154200	154200	154200	52458
183	20231130	155300	15186619400	154200	154200	154200	154200	0
184	20231130	155200	15186619400	154200	154200	154200	154200	0
185	20231130	155100	15186619400	154200	154200	154200	154200	0
186	20231130	155000	15186619400	154200	154200	154200	154200	0
187	20231130	154900	15186619400	154200	154200	154200	154200	0
188	20231130	154800	15186619400	154200	154200	154200	154200	0
189	20231130	154700	15186619400	154200	154200	154200	154200	0
190	20231130	154600	15186619400	154200	154200	154200	154200	0
191	20231130	154500	15186619400	154200	154200	154200	154200	0
192	20231130	154400	15186619400	154200	154200	154200	154200	0
193	20231130	154300	15186619400	154200	154200	154200	154200	0
194	20231130	154200	15186619400	154200	154200	154200	154200	0
195	20231130	154100	15186619400	154200	154200	154200	154200	0
196	20231130	154000	15186619400	154200	154200	154200	154200	0
197	20231130	153900	15186619400	154200	154200	154200	154200	0
198	20231130	153800	15186619400	154200	154200	154200	154200	0
199	20231130	153700	15186619400	154200	154200	154200	154200	0
200	20231130	153600	15186619400	154200	154200	154200	154200	0
201	20231130	153500	15186619400	154200	154200	154200	154200	0
202	20231130	153400	15186619400	154200	154200	154200	154200	0
203	20231130	153300	15186619400	154200	154200	154200	154200	0
204	20231130	153200	15186619400	154200	154200	154200	154200	0
205	20231130	153100	15186619400	154200	154200	154200	154200	0
206	20231130	153000	15186619400	154200	154200	154200	154200	52458
207	20231130	152900	7097595800	155600	155600	155600	155600	0
208	20231130	152800	7097595800	155600	155600	155600	155600	0
209	20231130	152700	7097595800	155600	155600	155600	155600	0
210	20231130	152600	7097595800	155600	155600	155600	155600	0
211	20231130	152500	7097595800	155600	155600	155600	155600	0
212	20231130	152400	7097595800	155600	155600	155600	155600	0
213	20231130	152300	7097595800	155600	155600	155600	155600	0
214	20231130	152200	7097595800	155600	155600	155600	155600	0
215	20231130	152100	7097595800	155600	155600	155600	155600	0
216	20231130	152000	7097595800	155600	155600	155600	155600	0
217	20231130	151900	7097595800	155600	155600	155600	155400	81
218	20231130	151800	7084996200	155600	155600	155600	155500	78
219	20231130	151700	7072859700	155800	155400	155900	155400	757
220	20231130	151600	6955111100	155500	155400	155500	155400	82
221	20231130	151500	6942367500	155400	155400	155500	155400	47
222	20231130	151400	6935062600	155400	155400	155500	155400	229
223	20231130	151300	6899474500	155400	155400	155500	155400	48
224	20231130	151200	6892014300	155500	155500	155500	155400	46
225	20231130	151100	6884864800	155400	155400	155500	155300	399
226	20231130	151000	6822870000	155300	155300	155400	155300	42
227	20231130	150900	6816347100	155300	155400	155500	155300	414
228	20231130	150800	6752013200	155400	155400	155500	155400	61
229	20231130	150700	6742533100	155400	155400	155500	155400	77
230	20231130	150600	6730566800	155400	155400	155500	155400	85
231	20231130	150500	6717356700	155400	155400	155400	155400	64
232	20231130	150400	6707411100	155400	155200	155400	155200	467
233	20231130	150300	6634872600	155200	155200	155300	155100	133
234	20231130	150200	6614230800	155200	155300	155300	155200	106
235	20231130	150100	6597772900	155200	155300	155300	155200	60
236	20231130	150000	6588460200	155200	155300	155300	155200	80
237	20231130	145900	6576043000	155200	155200	155300	155200	297
238	20231130	145800	6529939300	155200	155300	155300	155200	145
239	20231130	145700	6507434200	155200	155200	155300	155200	94
240	20231130	145600	6492844800	155200	155100	155200	155100	316
241	20231130	145500	6443803900	155100	155100	155100	155100	55
242	20231130	145400	6435273400	155100	155200	155200	155100	99
243	20231130	145300	6419917200	155200	155200	155300	155200	37
244	20231130	145200	6414173100	155200	155100	155300	155100	396
245	20231130	145100	6352712500	155100	155100	155200	155100	86
246	20231130	145000	6339371100	155100	155100	155200	155100	147
247	20231130	144900	6316570100	155100	155100	155200	155100	42
248	20231130	144800	6310055500	155100	155200	155300	155100	264
249	20231130	144700	6269103300	155200	155200	155300	155200	389
250	20231130	144600	6208725700	155200	155300	155300	155200	210
251	20231130	144500	6176114100	155300	155300	155400	155300	28
252	20231130	144400	6171765200	155200	155300	155400	155200	291
253	20231130	144300	6126574800	155300	155400	155400	155300	67
254	20231130	144200	6116168700	155400	155200	155400	155200	137
255	20231130	144100	6094893400	155300	155400	155500	155300	211
256	20231130	144000	6062116400	155400	155500	155500	155400	93
257	20231130	143900	6047663600	155500	155300	155500	155300	236
258	20231130	143800	6010989800	155300	155300	155400	155300	30
259	20231130	143700	6006330400	155300	155400	155500	155300	137
260	20231130	143600	5985040400	155400	155400	155500	155400	69
261	20231130	143500	5974315600	155400	155400	155400	155400	31
262	20231130	143400	5969498200	155400	155400	155500	155400	95
263	20231130	143300	5954734900	155400	155400	155500	155400	225
264	20231130	143200	5919753500	155400	155400	155500	155400	74
265	20231130	143100	5908252800	155400	155500	155500	155400	28
266	20231130	143000	5903900300	155600	155300	155600	155300	391
267	20231130	142900	5843132600	155400	155300	155400	155300	12
268	20231130	142800	5841267900	155400	155300	155400	155300	96
269	20231130	142700	5826359000	155300	155300	155400	155300	62
270	20231130	142600	5816728100	155300	155300	155300	155300	42
271	20231130	142500	5810205500	155300	155300	155400	155300	58
272	20231130	142400	5801197300	155300	155300	155400	155300	47
273	20231130	142300	5793896800	155400	155400	155400	155400	4
274	20231130	142200	5793275200	155400	155300	155500	155200	245
275	20231130	142100	5755217800	155300	155300	155400	155300	62
276	20231130	142000	5745587600	155300	155500	155500	155300	43
277	20231130	141900	5738902300	155500	155500	155600	155500	85
278	20231130	141800	5725682600	155600	155300	155600	155300	290
279	20231130	141700	5680610700	155300	155300	155400	155300	32
280	20231130	141600	5675639900	155400	155200	155400	155200	314
281	20231130	141500	5626873600	155200	155200	155300	155200	81
282	20231130	141400	5614301700	155200	155200	155300	155200	36
283	20231130	141300	5608714000	155300	155200	155300	155200	46
284	20231130	141200	5601572900	155300	155100	155300	155100	327
285	20231130	141100	5550825400	155100	155200	155200	155100	105
286	20231130	141000	5534532100	155100	155100	155200	155100	173
287	20231130	140900	5507697600	155200	155100	155200	155100	47
288	20231130	140800	5500407400	155200	155100	155200	155100	104
289	20231130	140700	5484275200	155100	155100	155200	155100	83
290	20231130	140600	5471399700	155100	155100	155200	155100	58
291	20231130	140500	5462403500	155100	155100	155200	155100	37
292	20231130	140400	5456664400	155200	155100	155200	155100	88
293	20231130	140300	5443011500	155100	155100	155200	155100	64
294	20231130	140200	5433085000	155200	155100	155200	155100	31
295	20231130	140100	5428275400	155100	155200	155300	155100	127
296	20231130	140000	5408567400	155200	155200	155200	155200	112
297	20231130	135900	5391185000	155300	155200	155300	155200	19
298	20231130	135800	5388235800	155300	155200	155300	155200	58
299	20231130	135700	5379232700	155300	155300	155300	155200	195
300	20231130	135600	5348952700	155300	155300	155400	155300	16
301	20231130	135500	5346466900	155400	155100	155400	155100	376
302	20231130	135400	5288109100	155200	155200	155200	155100	82
303	20231130	135300	5275388100	155200	155200	155300	155200	91
304	20231130	135200	5261263200	155200	155300	155300	155200	29
305	20231130	135100	5256760400	155300	155300	155400	155200	82
306	20231130	135000	5244026000	155300	155300	155400	155300	92
307	20231130	134900	5229737300	155300	155400	155500	155300	270
308	20231130	134800	5187796800	155400	155400	155500	155400	54
309	20231130	134700	5179404700	155400	155400	155500	155400	38
310	20231130	134600	5173497400	155500	155500	155500	155400	138
311	20231130	134500	5152042300	155500	155700	155800	155500	234
312	20231130	134400	5115621600	155700	155700	155800	155700	117
313	20231130	134300	5097403100	155700	155800	155800	155700	32
314	20231130	134200	5092420300	155800	155700	155800	155700	176
315	20231130	134100	5065003000	155700	156000	156100	155700	941
316	20231130	134000	4918253200	156100	156000	156100	156000	43
317	20231130	133900	4911543800	156100	156000	156100	156000	125
318	20231130	133800	4892042900	156100	156000	156100	156000	136
319	20231130	133700	4870821900	156000	156000	156100	156000	129
320	20231130	133600	4850694400	156000	156000	156100	156000	75
321	20231130	133500	4838992900	156000	156100	156200	156000	63
322	20231130	133400	4829159900	156100	156200	156200	156100	96
323	20231130	133300	4814168400	156200	156200	156300	156200	53
324	20231130	133200	4805887900	156200	156300	156400	156200	78
325	20231130	133100	4793696100	156300	156300	156400	156300	27
326	20231130	133000	4789475600	156300	156300	156400	156300	48
327	20231130	132900	4781971900	156300	156300	156400	156300	29
328	20231130	132800	4777438100	156300	156400	156400	156300	34
329	20231130	132700	4772123500	156300	156200	156400	156200	76
330	20231130	132600	4760244900	156200	156200	156300	156200	23
331	20231130	132500	4756651200	156200	156200	156300	156200	37
332	20231130	132400	4750871300	156200	156300	156300	156200	40
333	20231130	132300	4744621400	156200	156300	156300	156200	21
334	20231130	132200	4741340000	156200	156000	156200	156000	113
335	20231130	132100	4723690200	156000	156100	156200	156000	122
336	20231130	132000	4704645400	156200	156100	156200	156100	28
337	20231130	131900	4700273400	156100	156100	156200	156100	30
338	20231130	131800	4695590100	156100	156100	156200	156100	46
339	20231130	131700	4688407700	156100	156100	156200	156100	27
340	20231130	131600	4684192700	156100	156100	156200	156100	29
341	20231130	131500	4679664600	156200	156000	156200	156000	94
342	20231130	131400	4664990000	156000	156100	156100	156000	13
343	20231130	131300	4662961500	156100	156200	156200	156100	22
344	20231130	131200	4659526000	156200	156100	156200	156000	109
345	20231130	131100	4642517000	156100	156100	156200	156100	84
346	20231130	131000	4629404300	156200	156100	156200	156100	36
347	20231130	130900	4623782900	156200	156200	156200	156100	25
348	20231130	130800	4619879500	156200	156100	156200	156100	3
349	20231130	130700	4619411100	156200	156300	156300	156200	31
350	20231130	130600	4614567600	156200	156200	156200	156200	3
351	20231130	130500	4614099000	156200	156300	156300	156100	54
352	20231130	130400	4605664300	156200	156200	156300	156200	18
353	20231130	130300	4602851700	156300	156300	156300	156300	5
354	20231130	130200	4602070200	156200	156100	156300	156100	5
355	20231130	130100	4601289000	156300	156200	156300	156100	254
356	20231130	130000	4561596800	156200	156100	156200	156100	153
357	20231130	125900	4537700200	156100	156100	156200	156100	22
358	20231130	125800	4534265300	156100	156100	156200	156100	27
359	20231130	125700	4530049200	156100	156100	156200	156100	38
360	20231130	125600	4524117100	156200	156100	156200	156100	22
361	20231130	125500	4520682300	156100	156200	156300	156100	82
362	20231130	125400	4507875300	156200	156200	156300	156200	48
363	20231130	125300	4500377200	156200	156200	156300	156200	18
364	20231130	125200	4497564300	156200	156200	156300	156200	29
365	20231130	125100	4493033500	156300	156300	156300	156200	82
366	20231130	125000	4480223500	156200	156300	156300	156200	40
367	20231130	124900	4473972700	156300	156300	156300	156300	3
368	20231130	124800	4473503800	156300	156300	156300	156300	9
369	20231130	124700	4472097100	156300	156100	156300	156100	187
370	20231130	124600	4442887300	156100	156100	156200	156100	32
371	20231130	124500	4437890500	156200	156100	156200	156100	33
372	20231130	124400	4432737600	156200	156100	156200	156100	34
373	20231130	124300	4427428400	156100	156100	156200	156100	21
374	20231130	124200	4424149900	156100	156100	156200	156100	20
375	20231130	124100	4421027500	156100	156100	156200	156100	27
376	20231130	124000	4416811300	156100	156100	156200	156100	13
377	20231130	123900	4414781600	156200	156100	156200	156100	12
378	20231130	123800	4412907800	156200	156100	156200	156100	39
379	20231130	123700	4406817500	156200	156100	156200	156100	56
380	20231130	123600	4398074900	156200	156200	156300	156100	516
381	20231130	123500	4317481400	156200	156200	156300	156200	24
382	20231130	123400	4313731200	156200	156200	156300	156200	16
383	20231130	123300	4311231500	156200	156200	156300	156200	20
384	20231130	123200	4308106700	156300	156200	156300	156200	16
385	20231130	123100	4305606400	156200	156300	156300	156200	19
386	20231130	123000	4302637500	156300	156100	156300	156100	110
387	20231130	122900	4285452800	156100	156200	156300	156100	63
388	20231130	122800	4275613300	156200	156200	156300	156200	16
389	20231130	122700	4273114000	156200	156200	156300	156200	33
390	20231130	122600	4267958000	156200	156200	156300	156200	21
391	20231130	122500	4264677200	156200	156200	156300	156200	16
392	20231130	122400	4262177600	156200	156500	156600	156200	1517
393	20231130	122300	4024823900	156500	156500	156600	156500	57
394	20231130	122200	4015902700	156600	156500	156600	156500	133
395	20231130	122100	3995087600	156500	156500	156600	156500	23
396	20231130	122000	3991486800	156600	156600	156600	156500	23
397	20231130	121900	3987885400	156600	156600	156700	156600	40
398	20231130	121800	3981620600	156600	156700	156700	156600	29
399	20231130	121700	3977077800	156600	156700	156700	156600	6
400	20231130	121600	3976137800	156600	156700	156700	156600	33
401	20231130	121500	3970969200	156700	156700	156700	156700	11
402	20231130	121400	3969245500	156700	156700	156700	156700	5
403	20231130	121300	3968462000	156700	156700	156700	156700	7
404	20231130	121200	3967365100	156700	156700	156700	156600	16
405	20231130	121100	3964858100	156700	156700	156700	156600	31
406	20231130	121000	3960001100	156600	156700	156700	156600	16
407	20231130	120900	3957494100	156700	156900	156900	156600	67
408	20231130	120800	3946995200	156900	156900	156900	156900	6
409	20231130	120700	3946053800	156800	156800	156900	156600	48
410	20231130	120600	3938526400	156800	156900	156900	156800	7
411	20231130	120500	3937428200	156900	156900	156900	156800	7
412	20231130	120400	3936330000	156800	156700	156800	156500	154
413	20231130	120300	3912197600	156700	156700	156800	156700	20
414	20231130	120200	3909062800	156800	156800	157000	156800	15
415	20231130	120100	3906710000	156800	156800	157000	156800	74
416	20231130	120000	3895102100	157000	157000	157000	156800	22
417	20231130	115900	3891649000	156900	156800	157000	156800	61
418	20231130	115800	3882078600	156800	156900	157000	156800	41
419	20231130	115700	3875643400	157000	156900	157000	156800	24
420	20231130	115600	3871876500	157000	156900	157000	156800	74
421	20231130	115500	3860263500	156800	156900	157000	156800	47
422	20231130	115400	3852887000	156800	156900	157000	156800	43
423	20231130	115300	3846138800	156900	156900	157000	156900	48
424	20231130	115200	3838605000	157000	156900	157000	156900	50
425	20231130	115100	3830756600	157000	156900	157000	156900	30
426	20231130	115000	3826047100	156900	156900	157000	156900	165
427	20231130	114900	3800156000	157000	156900	157000	156900	28
428	20231130	114800	3795760400	157000	156800	157000	156800	213
429	20231130	114700	3762340200	156900	156700	156900	156600	165
430	20231130	114600	3736473000	156700	156700	156700	156600	21
431	20231130	114500	3733183300	156700	156700	156700	156600	47
432	20231130	114400	3725819100	156700	156800	156800	156700	31
433	20231130	114300	3720959100	156700	156600	156700	156600	20
434	20231130	114200	3717825400	156700	156800	156800	156500	242
435	20231130	114100	3679904000	156800	156800	156900	156800	66
436	20231130	114000	3669552200	156900	156800	156900	156700	212
437	20231130	113900	3636309800	156800	156700	156800	156700	25
438	20231130	113800	3632390600	156800	156700	156800	156600	91
439	20231130	113700	3618130600	156700	156600	156700	156500	94
440	20231130	113600	3603411700	156600	156600	156700	156500	124
441	20231130	113500	3583993100	156700	156600	156700	156600	56
442	20231130	113400	3575219600	156600	156600	156700	156600	46
443	20231130	113300	3568013200	156600	156600	156700	156600	35
444	20231130	113200	3562530600	156700	156600	156700	156600	113
445	20231130	113100	3544830600	156700	156800	156800	156600	147
446	20231130	113000	3521800200	156700	156700	156800	156700	39
447	20231130	112900	3515686200	156800	156800	156900	156700	77
448	20231130	112800	3503612600	156900	156900	156900	156800	33
449	20231130	112700	3498435300	156900	156800	156900	156700	75
450	20231130	112600	3486675200	156800	156700	156800	156700	35
451	20231130	112500	3481187900	156800	156800	156800	156700	64
452	20231130	112400	3471156600	156800	156700	156800	156700	86
453	20231130	112300	3457673600	156800	156700	156800	156700	25
454	20231130	112200	3453753900	156800	156700	156800	156700	29
455	20231130	112100	3449207400	156800	156800	156800	156700	98
456	20231130	112000	3433842900	156800	156900	156900	156800	46
457	20231130	111900	3426626900	156900	156900	156900	156800	37
458	20231130	111800	3420822400	156900	156800	156900	156700	104
459	20231130	111700	3404516000	156800	156800	156800	156700	37
460	20231130	111600	3398715300	156700	156700	156800	156700	29
461	20231130	111500	3394168300	156800	156900	156900	156700	122
462	20231130	111400	3375038700	156900	156800	156900	156800	32
463	20231130	111300	3370019000	156700	156600	157000	156600	245
464	20231130	111200	3331599500	156600	156600	156700	156600	107
465	20231130	111100	3314835400	156700	156600	156700	156600	48
466	20231130	111000	3307316000	156600	156600	156700	156600	42
467	20231130	110900	3300736600	156600	157000	157100	156600	715
468	20231130	110800	3188517300	157100	157000	157100	157000	30
469	20231130	110700	3183806100	157000	157100	157200	157000	54
470	20231130	110600	3175321600	157000	157100	157200	157000	218
471	20231130	110500	3141084700	157100	157200	157300	157000	33
472	20231130	110400	3135898100	157200	157100	157200	157100	60
473	20231130	110300	3126467100	157200	157000	157200	157000	122
474	20231130	110200	3107299600	157100	157000	157100	157000	146
475	20231130	110100	3084365600	157000	157000	157100	157000	50
476	20231130	110000	3076513200	157100	157000	157100	157000	68
477	20231130	105900	3065834600	157000	157100	157200	157000	421
478	20231130	105800	2999700300	157200	157100	157200	157100	102
479	20231130	105700	2983666300	157200	157000	157200	157000	151
480	20231130	105600	2959942300	157100	157000	157100	157000	18
481	20231130	105500	2957115100	157000	156900	157000	156900	102
482	20231130	105400	2941102500	157000	156800	157000	156800	105
483	20231130	105300	2924629500	156800	156700	156800	156700	77
484	20231130	105200	2912556100	156800	156700	156800	156700	85
485	20231130	105100	2899230500	156800	156800	156900	156700	37
486	20231130	105000	2893428200	156900	157000	157000	156700	38
487	20231130	104900	2887464100	157000	156900	157000	156700	104
488	20231130	104800	2871147200	157000	156900	157000	156800	50
489	20231130	104700	2863303000	156800	156700	156800	156600	410
490	20231130	104600	2799065100	156700	156600	156800	156600	87
491	20231130	104500	2785429700	156700	156800	156800	156600	144
492	20231130	104400	2762865200	156700	156800	156800	156700	38
493	20231130	104300	2756907800	156800	156800	156800	156700	25
494	20231130	104200	2752988500	156800	156700	156800	156700	71
495	20231130	104100	2741860700	156700	156700	156800	156700	87
496	20231130	104000	2728222000	156800	156800	156900	156700	93
497	20231130	103900	2713640800	156900	156800	156900	156800	34
498	20231130	103800	2708307100	156900	156800	156900	156700	139
499	20231130	103700	2686511500	156800	156700	156800	156700	100
500	20231130	103600	2670839100	156800	156900	156900	156700	230
501	20231130	103500	2634775800	156900	156800	156900	156800	41
502	20231130	103400	2628343600	156900	156700	156900	156500	147
503	20231130	103300	2605302000	156500	156500	156700	156400	153
504	20231130	103200	2581336300	156500	156700	156700	156500	54
505	20231130	103100	2572876800	156600	156700	156700	156600	20
506	20231130	103000	2569743000	156500	156500	156500	156400	158
507	20231130	102900	2545016100	156500	156600	156600	156400	93
508	20231130	102800	2530459800	156600	156600	156700	156600	26
509	20231130	102700	2526386500	156600	156600	156600	156500	59
510	20231130	102600	2517147300	156600	156500	156600	156300	184
511	20231130	102500	2488353200	156500	156600	156600	156500	33
512	20231130	102400	2483187200	156600	156500	156600	156400	136
513	20231130	102300	2461903000	156500	156300	156500	156300	144
514	20231130	102200	2439379100	156400	156300	156400	156100	172
515	20231130	102100	2412511800	156400	156300	156400	156200	338
516	20231130	102000	2359695900	156300	156400	156500	156300	77
517	20231130	101900	2347654800	156500	156300	156500	156300	270
518	20231130	101800	2305440500	156300	156400	156400	156300	29
519	20231130	101700	2300907200	156400	156300	156400	156200	70
520	20231130	101600	2289967400	156300	156200	156300	156200	15
521	20231130	101500	2287623200	156300	156300	156400	156200	289
522	20231130	101400	2242452400	156400	156500	156600	156400	459
523	20231130	101300	2170659500	156600	156600	156700	156500	83
524	20231130	101200	2157661800	156600	156800	156800	156500	123
525	20231130	101100	2138389600	156800	156700	156800	156600	407
526	20231130	101000	2074605200	156700	156700	156700	156600	35
527	20231130	100900	2069121400	156600	156800	156800	156400	156
528	20231130	100800	2044678800	156800	156800	156800	156700	26
529	20231130	100700	2040602500	156700	156800	156800	156700	44
530	20231130	100600	2033706300	156800	156700	156800	156400	754
531	20231130	100500	1915667400	156800	156700	156800	156700	52
532	20231130	100400	1907517200	156800	156800	156900	156700	100
533	20231130	100300	1891837900	156900	157000	157100	156900	568
534	20231130	100200	1802649800	157000	156900	157000	156900	78
535	20231130	100100	1790409900	157000	157000	157000	156900	45
536	20231130	100000	1783346600	157000	157000	157000	156900	26
537	20231130	095900	1779265700	157000	157000	157000	157000	19
538	20231130	095800	1776282700	157000	156700	157100	156700	344
539	20231130	095700	1722317300	156800	157000	157100	156800	60
540	20231130	095600	1712903800	157100	157300	157300	157000	121
541	20231130	095500	1693884100	157400	157300	157400	157300	65
542	20231130	095400	1683657700	157400	157400	157400	157300	82
543	20231130	095300	1670756800	157300	157500	157500	157300	25
544	20231130	095200	1666821100	157500	157400	157500	157400	160
545	20231130	095100	1641635800	157500	157300	157500	157200	551
546	20231130	095000	1554945900	157300	157400	157400	157300	161
547	20231130	094900	1529610700	157400	157100	157400	157100	361
548	20231130	094800	1472857400	157100	157100	157100	157100	20
549	20231130	094700	1469715400	157000	156800	157000	156700	662
550	20231130	094600	1365897300	156800	156900	156900	156700	164
551	20231130	094500	1340186100	156900	156800	156900	156700	223
552	20231130	094400	1305214500	156800	156700	156800	156600	215
553	20231130	094300	1271528700	156700	156800	156800	156600	478
554	20231130	094200	1196626400	156800	156700	156800	156500	591
555	20231130	094100	1104040000	156800	156800	156800	156700	18
556	20231130	094000	1101217700	156800	156800	156800	156700	47
557	20231130	093900	1093848700	156700	156800	156800	156700	39
558	20231130	093800	1087736900	156700	156800	156800	156700	27
559	20231130	093700	1083503800	156700	156700	156700	156700	15
560	20231130	093600	1081153300	156800	156900	156900	156800	73
561	20231130	093500	1069704800	156900	156800	156900	156800	34
562	20231130	093400	1064371400	156800	156800	156800	156800	44
563	20231130	093300	1057472200	156800	157000	157000	156800	59
564	20231130	093200	1048214800	157100	157100	157100	157000	12
565	20231130	093100	1046330400	157000	157100	157100	157000	10
566	20231130	093000	1044760200	157000	157100	157100	157000	20
567	20231130	092900	1041619800	157100	157100	157100	156900	26
568	20231130	092800	1037535400	157000	156900	157000	156900	40
569	20231130	092700	1031256200	157000	156800	157300	156800	269
570	20231130	092600	989013800	157300	157200	157400	156800	186
571	20231130	092500	959789900	157100	157200	157200	157100	11
572	20231130	092400	958060800	157100	157200	157200	157000	102
573	20231130	092300	942030300	157200	157500	157500	156800	127
574	20231130	092200	922064000	157500	157600	157600	157500	49
575	20231130	092100	914345100	157600	157300	157600	157300	88
576	20231130	092000	900482000	157300	157700	157700	157300	22
577	20231130	091900	897015400	157700	157200	157700	157200	30
578	20231130	091800	892297400	157700	157900	157900	157700	115
579	20231130	091700	874155200	157800	157400	158000	157400	511
580	20231130	091600	793580000	157400	157400	157500	157400	222
581	20231130	091500	758634800	157500	157000	157500	156500	404
582	20231130	091400	695152900	157000	157000	157000	156400	149
583	20231130	091300	671802700	157000	157100	157200	156800	123
584	20231130	091200	652489100	156800	157400	157400	156700	506
585	20231130	091100	573077300	157400	157100	157500	156700	347
586	20231130	091000	518569500	157100	156800	157400	156600	687
587	20231130	090900	410648300	156800	156300	157100	156300	370
588	20231130	090800	352650800	156300	156900	156900	156300	69
589	20231130	090700	341843200	156900	157200	157300	156900	253
590	20231130	090600	302112500	157300	157500	157600	157200	97
591	20231130	090500	286838300	157600	157600	157700	157300	283
592	20231130	090400	242263900	157600	157300	157600	157300	27
593	20231130	090300	238013300	157100	157700	157800	156900	816
594	20231130	090200	109592300	157800	157500	157800	157300	102
595	20231130	090100	93516500	157400	157100	158000	157000	168
596	20231130	090000	67039700	157000	157000	158200	156900	426