KissMeData/140860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201800	5087269600	160600	160600	160600	160600	3036
3	20231130	201700	5087269600	160600	160600	160600	160600	0
4	20231130	201600	5087269600	160600	160600	160600	160600	0
5	20231130	201500	5087269600	160600	160600	160600	160600	0
6	20231130	201400	5087269600	160600	160600	160600	160600	0
7	20231130	201300	5087269600	160600	160600	160600	160600	0
8	20231130	201200	5087269600	160600	160600	160600	160600	0
9	20231130	201100	5087269600	160600	160600	160600	160600	0
10	20231130	201000	5087269600	160600	160600	160600	160600	0
11	20231130	200900	5087269600	160600	160600	160600	160600	0
12	20231130	200800	5087269600	160600	160600	160600	160600	0
13	20231130	200700	5087269600	160600	160600	160600	160600	0
14	20231130	200600	5087269600	160600	160600	160600	160600	0
15	20231130	200500	5087269600	160600	160600	160600	160600	0
16	20231130	200400	5087269600	160600	160600	160600	160600	0
17	20231130	200300	5087269600	160600	160600	160600	160600	0
18	20231130	200200	5087269600	160600	160600	160600	160600	0
19	20231130	200100	5087269600	160600	160600	160600	160600	0
20	20231130	200000	5087269600	160600	160600	160600	160600	0
21	20231130	195900	5087269600	160600	160600	160600	160600	0
22	20231130	195800	5087269600	160600	160600	160600	160600	0
23	20231130	195700	5087269600	160600	160600	160600	160600	0
24	20231130	195600	5087269600	160600	160600	160600	160600	0
25	20231130	195500	5087269600	160600	160600	160600	160600	0
26	20231130	195400	5087269600	160600	160600	160600	160600	0
27	20231130	195300	5087269600	160600	160600	160600	160600	0
28	20231130	195200	5087269600	160600	160600	160600	160600	0
29	20231130	195100	5087269600	160600	160600	160600	160600	0
30	20231130	195000	5087269600	160600	160600	160600	160600	0
31	20231130	194900	5087269600	160600	160600	160600	160600	0
32	20231130	194800	5087269600	160600	160600	160600	160600	3036
33	20231130	194700	5087269600	160600	160600	160600	160600	0
34	20231130	194600	5087269600	160600	160600	160600	160600	0
35	20231130	194500	5087269600	160600	160600	160600	160600	0
36	20231130	194400	5087269600	160600	160600	160600	160600	0
37	20231130	194300	5087269600	160600	160600	160600	160600	0
38	20231130	194200	5087269600	160600	160600	160600	160600	0
39	20231130	194100	5087269600	160600	160600	160600	160600	0
40	20231130	194000	5087269600	160600	160600	160600	160600	0
41	20231130	193900	5087269600	160600	160600	160600	160600	0
42	20231130	193800	5087269600	160600	160600	160600	160600	0
43	20231130	193700	5087269600	160600	160600	160600	160600	0
44	20231130	193600	5087269600	160600	160600	160600	160600	0
45	20231130	193500	5087269600	160600	160600	160600	160600	0
46	20231130	193400	5087269600	160600	160600	160600	160600	0
47	20231130	193300	5087269600	160600	160600	160600	160600	0
48	20231130	193200	5087269600	160600	160600	160600	160600	0
49	20231130	193100	5087269600	160600	160600	160600	160600	0
50	20231130	193000	5087269600	160600	160600	160600	160600	0
51	20231130	192900	5087269600	160600	160600	160600	160600	0
52	20231130	192800	5087269600	160600	160600	160600	160600	0
53	20231130	192700	5087269600	160600	160600	160600	160600	0
54	20231130	192600	5087269600	160600	160600	160600	160600	0
55	20231130	192500	5087269600	160600	160600	160600	160600	0
56	20231130	192400	5087269600	160600	160600	160600	160600	0
57	20231130	192300	5087269600	160600	160600	160600	160600	0
58	20231130	192200	5087269600	160600	160600	160600	160600	0
59	20231130	192100	5087269600	160600	160600	160600	160600	0
60	20231130	192000	5087269600	160600	160600	160600	160600	0
61	20231130	191900	5087269600	160600	160600	160600	160600	0
62	20231130	191800	5087269600	160600	160600	160600	160600	3036
63	20231130	191700	5087269600	160600	160600	160600	160600	0
64	20231130	191600	5087269600	160600	160600	160600	160600	0
65	20231130	191500	5087269600	160600	160600	160600	160600	0
66	20231130	191400	5087269600	160600	160600	160600	160600	0
67	20231130	191300	5087269600	160600	160600	160600	160600	0
68	20231130	191200	5087269600	160600	160600	160600	160600	0
69	20231130	191100	5087269600	160600	160600	160600	160600	0
70	20231130	191000	5087269600	160600	160600	160600	160600	0
71	20231130	190900	5087269600	160600	160600	160600	160600	0
72	20231130	190800	5087269600	160600	160600	160600	160600	0
73	20231130	190700	5087269600	160600	160600	160600	160600	0
74	20231130	190600	5087269600	160600	160600	160600	160600	0
75	20231130	190500	5087269600	160600	160600	160600	160600	0
76	20231130	190400	5087269600	160600	160600	160600	160600	0
77	20231130	190300	5087269600	160600	160600	160600	160600	0
78	20231130	190200	5087269600	160600	160600	160600	160600	0
79	20231130	190100	5087269600	160600	160600	160600	160600	0
80	20231130	190000	5087269600	160600	160600	160600	160600	0
81	20231130	185900	5087269600	160600	160600	160600	160600	0
82	20231130	185800	5087269600	160600	160600	160600	160600	0
83	20231130	185700	5087269600	160600	160600	160600	160600	0
84	20231130	185600	5087269600	160600	160600	160600	160600	0
85	20231130	185500	5087269600	160600	160600	160600	160600	0
86	20231130	185400	5087269600	160600	160600	160600	160600	0
87	20231130	185300	5087269600	160600	160600	160600	160600	0
88	20231130	185200	5087269600	160600	160600	160600	160600	0
89	20231130	185100	5087269600	160600	160600	160600	160600	0
90	20231130	185000	5087269600	160600	160600	160600	160600	0
91	20231130	184900	5087269600	160600	160600	160600	160600	0
92	20231130	184800	5087269600	160600	160600	160600	160600	3036
93	20231130	184700	5087269600	160600	160600	160600	160600	0
94	20231130	184600	5087269600	160600	160600	160600	160600	0
95	20231130	184500	5087269600	160600	160600	160600	160600	0
96	20231130	184400	5087269600	160600	160600	160600	160600	0
97	20231130	184300	5087269600	160600	160600	160600	160600	0
98	20231130	184200	5087269600	160600	160600	160600	160600	0
99	20231130	184100	5087269600	160600	160600	160600	160600	0
100	20231130	184000	5087269600	160600	160600	160600	160600	0
101	20231130	183900	5087269600	160600	160600	160600	160600	0
102	20231130	183800	5087269600	160600	160600	160600	160600	0
103	20231130	183700	5087269600	160600	160600	160600	160600	0
104	20231130	183600	5087269600	160600	160600	160600	160600	0
105	20231130	183500	5087269600	160600	160600	160600	160600	0
106	20231130	183400	5087269600	160600	160600	160600	160600	0
107	20231130	183300	5087269600	160600	160600	160600	160600	0
108	20231130	183200	5087269600	160600	160600	160600	160600	0
109	20231130	183100	5087269600	160600	160600	160600	160600	0
110	20231130	183000	5087269600	160600	160600	160600	160600	0
111	20231130	182900	5087269600	160600	160600	160600	160600	0
112	20231130	182800	5087269600	160600	160600	160600	160600	0
113	20231130	182700	5087269600	160600	160600	160600	160600	0
114	20231130	182600	5087269600	160600	160600	160600	160600	0
115	20231130	182500	5087269600	160600	160600	160600	160600	0
116	20231130	182400	5087269600	160600	160600	160600	160600	0
117	20231130	182300	5087269600	160600	160600	160600	160600	0
118	20231130	182200	5087269600	160600	160600	160600	160600	0
119	20231130	182100	5087269600	160600	160600	160600	160600	0
120	20231130	182000	5087269600	160600	160600	160600	160600	0
121	20231130	181900	5087269600	160600	160600	160600	160600	0
122	20231130	181800	5087269600	160600	160600	160600	160600	3036
123	20231130	181700	5087269600	160600	160600	160600	160600	0
124	20231130	181600	5087269600	160600	160600	160600	160600	0
125	20231130	181500	5087269600	160600	160600	160600	160600	0
126	20231130	181400	5087269600	160600	160600	160600	160600	0
127	20231130	181300	5087269600	160600	160600	160600	160600	0
128	20231130	181200	5087269600	160600	160600	160600	160600	0
129	20231130	181100	5087269600	160600	160600	160600	160600	0
130	20231130	181000	5087269600	160600	160600	160600	160600	0
131	20231130	180900	5087269600	160600	160600	160600	160600	0
132	20231130	180800	5087269600	160600	160600	160600	160600	0
133	20231130	180700	5087269600	160600	160600	160600	160600	0
134	20231130	180600	5087269600	160600	160600	160600	160600	0
135	20231130	180500	5087269600	160600	160600	160600	160600	0
136	20231130	180400	5087269600	160600	160600	160600	160600	0
137	20231130	180300	5087269600	160600	160600	160600	160600	0
138	20231130	180200	5087269600	160600	160600	160600	160600	0
139	20231130	180100	5087269600	160600	160600	160600	160600	0
140	20231130	180000	5087269600	160600	160600	160600	160600	0
141	20231130	175900	5087269600	160600	160600	160600	160600	0
142	20231130	175800	5087269600	160600	160600	160600	160600	0
143	20231130	175700	5087269600	160600	160600	160600	160600	0
144	20231130	175600	5087269600	160600	160600	160600	160600	0
145	20231130	175500	5087269600	160600	160600	160600	160600	0
146	20231130	175400	5087269600	160600	160600	160600	160600	0
147	20231130	175300	5087269600	160600	160600	160600	160600	0
148	20231130	175200	5087269600	160600	160600	160600	160600	0
149	20231130	175100	5087269600	160600	160600	160600	160600	0
150	20231130	175000	5087269600	160600	160600	160600	160600	0
151	20231130	174900	5087269600	160600	160600	160600	160600	0
152	20231130	174800	5087269600	160600	160600	160600	160600	3036
153	20231130	174700	5087269600	160600	160600	160600	160600	0
154	20231130	174600	5087269600	160600	160600	160600	160600	0
155	20231130	174500	5087269600	160600	160600	160600	160600	0
156	20231130	174400	5087269600	160600	160600	160600	160600	0
157	20231130	174300	5087269600	160600	160600	160600	160600	0
158	20231130	174200	5087269600	160600	160600	160600	160600	0
159	20231130	174100	5087269600	160600	160600	160600	160600	0
160	20231130	174000	5087269600	160600	160600	160600	160600	0
161	20231130	173900	5087269600	160600	160600	160600	160600	0
162	20231130	173800	5087269600	160600	160600	160600	160600	0
163	20231130	173700	5087269600	160600	160600	160600	160600	0
164	20231130	173600	5087269600	160600	160600	160600	160600	0
165	20231130	173500	5087269600	160600	160600	160600	160600	0
166	20231130	173400	5087269600	160600	160600	160600	160600	0
167	20231130	173300	5087269600	160600	160600	160600	160600	0
168	20231130	173200	5087269600	160600	160600	160600	160600	0
169	20231130	173100	5087269600	160600	160600	160600	160600	0
170	20231130	173000	5087269600	160600	160600	160600	160600	0
171	20231130	172900	5087269600	160600	160600	160600	160600	0
172	20231130	172800	5087269600	160600	160600	160600	160600	0
173	20231130	172700	5087269600	160600	160600	160600	160600	0
174	20231130	172600	5087269600	160600	160600	160600	160600	0
175	20231130	172500	5087269600	160600	160600	160600	160600	0
176	20231130	172400	5087269600	160600	160600	160600	160600	0
177	20231130	172300	5087269600	160600	160600	160600	160600	0
178	20231130	172200	5087269600	160600	160600	160600	160600	0
179	20231130	172100	5087269600	160600	160600	160600	160600	0
180	20231130	172000	5087269600	160600	160600	160600	160600	0
181	20231130	171900	5087269600	160600	160600	160600	160600	0
182	20231130	171800	5087269600	160600	160600	160600	160600	3036
183	20231130	171700	5087269600	160600	160600	160600	160600	0
184	20231130	171600	5087269600	160600	160600	160600	160600	0
185	20231130	171500	5087269600	160600	160600	160600	160600	0
186	20231130	171400	5087269600	160600	160600	160600	160600	0
187	20231130	171300	5087269600	160600	160600	160600	160600	0
188	20231130	171200	5087269600	160600	160600	160600	160600	0
189	20231130	171100	5087269600	160600	160600	160600	160600	0
190	20231130	171000	5087269600	160600	160600	160600	160600	0
191	20231130	170900	5087269600	160600	160600	160600	160600	0
192	20231130	170800	5087269600	160600	160600	160600	160600	0
193	20231130	170700	5087269600	160600	160600	160600	160600	0
194	20231130	170600	5087269600	160600	160600	160600	160600	0
195	20231130	170500	5087269600	160600	160600	160600	160600	0
196	20231130	170400	5087269600	160600	160600	160600	160600	0
197	20231130	170300	5087269600	160600	160600	160600	160600	0
198	20231130	170200	5087269600	160600	160600	160600	160600	0
199	20231130	170100	5087269600	160600	160600	160600	160600	0
200	20231130	170000	5087269600	160600	160600	160600	160600	0
201	20231130	165900	5087269600	160600	160600	160600	160600	0
202	20231130	165800	5087269600	160600	160600	160600	160600	0
203	20231130	165700	5087269600	160600	160600	160600	160600	0
204	20231130	165600	5087269600	160600	160600	160600	160600	0
205	20231130	165500	5087269600	160600	160600	160600	160600	0
206	20231130	165400	5087269600	160600	160600	160600	160600	0
207	20231130	165300	5087269600	160600	160600	160600	160600	0
208	20231130	165200	5087269600	160600	160600	160600	160600	0
209	20231130	165100	5087269600	160600	160600	160600	160600	0
210	20231130	165000	5087269600	160600	160600	160600	160600	0
211	20231130	164900	5087269600	160600	160600	160600	160600	0
212	20231130	164800	5087269600	160600	160600	160600	160600	3036
213	20231130	164700	5087269600	160600	160600	160600	160600	0
214	20231130	164600	5087269600	160600	160600	160600	160600	0
215	20231130	164500	5087269600	160600	160600	160600	160600	0
216	20231130	164400	5087269600	160600	160600	160600	160600	0
217	20231130	164300	5087269600	160600	160600	160600	160600	0
218	20231130	164200	5087269600	160600	160600	160600	160600	0
219	20231130	164100	5087269600	160600	160600	160600	160600	0
220	20231130	164000	5087269600	160600	160600	160600	160600	0
221	20231130	163900	5087269600	160600	160600	160600	160600	0
222	20231130	163800	5087269600	160600	160600	160600	160600	0
223	20231130	163700	5087269600	160600	160600	160600	160600	0
224	20231130	163600	5087269600	160600	160600	160600	160600	0
225	20231130	163500	5087269600	160600	160600	160600	160600	0
226	20231130	163400	5087269600	160600	160600	160600	160600	0
227	20231130	163300	5087269600	160600	160600	160600	160600	0
228	20231130	163200	5087269600	160600	160600	160600	160600	0
229	20231130	163100	5087269600	160600	160600	160600	160600	0
230	20231130	163000	5087269600	160600	160600	160600	160600	0
231	20231130	162900	5087269600	160600	160600	160600	160600	0
232	20231130	162800	5087269600	160600	160600	160600	160600	0
233	20231130	162700	5087269600	160600	160600	160600	160600	0
234	20231130	162600	5087269600	160600	160600	160600	160600	0
235	20231130	162500	5087269600	160600	160600	160600	160600	0
236	20231130	162400	5087269600	160600	160600	160600	160600	0
237	20231130	162300	5087269600	160600	160600	160600	160600	0
238	20231130	162200	5087269600	160600	160600	160600	160600	0
239	20231130	162100	5087269600	160600	160600	160600	160600	0
240	20231130	162000	5087269600	160600	160600	160600	160600	0
241	20231130	161900	5087269600	160600	160600	160600	160600	0
242	20231130	161800	5087269600	160600	160600	160600	160600	3036
243	20231130	161700	5087269600	160600	160600	160600	160600	0
244	20231130	161600	5087269600	160600	160600	160600	160600	0
245	20231130	161500	5087269600	160600	160600	160600	160600	0
246	20231130	161400	5087269600	160600	160600	160600	160600	0
247	20231130	161300	5087269600	160600	160600	160600	160600	0
248	20231130	161200	5087269600	160600	160600	160600	160600	0
249	20231130	161100	5087269600	160600	160600	160600	160600	0
250	20231130	161000	5087269600	160600	160600	160600	160600	0
251	20231130	160900	5087269600	160600	160600	160600	160600	0
252	20231130	160800	5087269600	160600	160600	160600	160600	0
253	20231130	160700	5087269600	160600	160600	160600	160600	0
254	20231130	160600	5087269600	160600	160600	160600	160600	0
255	20231130	160500	5087269600	160600	160600	160600	160600	0
256	20231130	160400	5087269600	160600	160600	160600	160600	0
257	20231130	160300	5087269600	160600	160600	160600	160600	0
258	20231130	160200	5087269600	160600	160600	160600	160600	0
259	20231130	160100	5087269600	160600	160600	160600	160600	0
260	20231130	160000	5087269600	160600	160600	160600	160600	0
261	20231130	155900	5087269600	160600	160600	160600	160600	0
262	20231130	155800	5087269600	160600	160600	160600	160600	0
263	20231130	155700	5087269600	160600	160600	160600	160600	0
264	20231130	155600	5087269600	160600	160600	160600	160600	0
265	20231130	155500	5087269600	160600	160600	160600	160600	0
266	20231130	155400	5087269600	160600	160600	160600	160600	0
267	20231130	155300	5087269600	160600	160600	160600	160600	0
268	20231130	155200	5087269600	160600	160600	160600	160600	0
269	20231130	155100	5087269600	160600	160600	160600	160600	0
270	20231130	155000	5087269600	160600	160600	160600	160600	0
271	20231130	154900	5087269600	160600	160600	160600	160600	0
272	20231130	154800	5087269600	160600	160600	160600	160600	3036
273	20231130	154700	5087269600	160600	160600	160600	160600	0
274	20231130	154600	5087269600	160600	160600	160600	160600	0
275	20231130	154500	5087269600	160600	160600	160600	160600	0
276	20231130	154400	5087269600	160600	160600	160600	160600	0
277	20231130	154300	5087269600	160600	160600	160600	160600	0
278	20231130	154200	5087269600	160600	160600	160600	160600	0
279	20231130	154100	5087269600	160600	160600	160600	160600	0
280	20231130	154000	5087269600	160600	160600	160600	160600	0
281	20231130	153900	5087269600	160600	160600	160600	160600	0
282	20231130	153800	5087269600	160600	160600	160600	160600	0
283	20231130	153700	5087269600	160600	160600	160600	160600	0
284	20231130	153600	5087269600	160600	160600	160600	160600	0
285	20231130	153500	5087269600	160600	160600	160600	160600	0
286	20231130	153400	5087269600	160600	160600	160600	160600	0
287	20231130	153300	5087269600	160600	160600	160600	160600	0
288	20231130	153200	5087269600	160600	160600	160600	160600	0
289	20231130	153100	5087269600	160600	160600	160600	160600	0
290	20231130	153000	5087269600	160600	160600	160600	160600	3036
291	20231130	152900	4599688000	160800	160800	160800	160800	0
292	20231130	152800	4599688000	160800	160800	160800	160800	0
293	20231130	152700	4599688000	160800	160800	160800	160800	0
294	20231130	152600	4599688000	160800	160800	160800	160800	0
295	20231130	152500	4599688000	160800	160800	160800	160800	0
296	20231130	152400	4599688000	160800	160800	160800	160800	0
297	20231130	152300	4599688000	160800	160800	160800	160800	0
298	20231130	152200	4599688000	160800	160800	160800	160800	0
299	20231130	152100	4599688000	160800	160800	160800	160800	0
300	20231130	152000	4599688000	160800	160800	160800	160800	0
301	20231130	151900	4599688000	160800	161000	161100	160800	222
302	20231130	151800	4563950400	161000	161000	161100	160900	218
303	20231130	151700	4528848800	161000	160900	161000	160900	73
304	20231130	151600	4517096700	160900	161000	161000	160900	137
305	20231130	151500	4495049300	161000	160900	161000	160900	64
306	20231130	151400	4484746700	160900	160900	161000	160900	68
307	20231130	151300	4473805300	160900	160900	160900	160900	114
308	20231130	151200	4455462700	161000	161000	161100	160900	42
309	20231130	151100	4448701300	160900	161400	161400	160900	199
310	20231130	151000	4416629100	161400	161300	161400	161300	89
311	20231130	150900	4402270800	161300	161300	161400	161300	163
312	20231130	150800	4375977800	161400	161000	161400	161000	113
313	20231130	150700	4357774600	161000	160900	161000	160900	69
314	20231130	150600	4346665700	161000	161000	161000	160900	121
315	20231130	150500	4327193400	161000	160900	161000	160900	72
316	20231130	150400	4315607900	160900	160300	160900	160300	136
317	20231130	150300	4293752600	160400	160500	160500	160400	37
318	20231130	150200	4287814900	160300	160300	160300	160200	124
319	20231130	150100	4267944700	160300	160200	160500	160200	48
320	20231130	150000	4260249500	160300	160200	160400	160200	58
321	20231130	145900	4250953000	160300	160300	160300	160300	17
322	20231130	145800	4248227900	160300	160600	160600	160100	166
323	20231130	145700	4221606400	160600	160000	160800	160000	257
324	20231130	145600	4180415300	160000	160000	160100	160000	50
325	20231130	145500	4172412600	160000	160000	160000	160000	81
326	20231130	145400	4159452600	160000	160000	160100	160000	25
327	20231130	145300	4155451200	160000	160000	160100	160000	16
328	20231130	145200	4152890700	160100	160000	160100	160000	32
329	20231130	145100	4147769800	160000	160100	160100	160000	51
330	20231130	145000	4139605200	160200	160100	160200	160100	25
331	20231130	144900	4135602600	160100	160100	160200	160100	26
332	20231130	144800	4131439800	160100	160200	160200	160100	42
333	20231130	144700	4124715000	160200	159900	160300	159900	118
334	20231130	144600	4105826600	159900	159900	159900	159900	10
335	20231130	144500	4104227600	159900	160000	160000	159900	23
336	20231130	144400	4100548000	160000	160300	160300	160000	37
337	20231130	144300	4094622800	160300	160300	160300	160300	4
338	20231130	144200	4093981600	160400	160300	160600	160200	115
339	20231130	144100	4075519000	160400	159900	160700	159900	124
340	20231130	144000	4055659000	159900	160000	160100	159900	338
341	20231130	143900	4001596800	160000	160000	160100	160000	13
342	20231130	143800	3999516700	160000	160100	160100	160000	117
343	20231130	143700	3980789100	160100	160100	160200	160100	18
344	20231130	143600	3977907200	160200	160200	160300	160200	53
345	20231130	143500	3969416500	160200	160200	160300	160200	8
346	20231130	143400	3968134700	160300	160400	160400	160200	30
347	20231130	143300	3963326500	160300	160200	160300	160100	134
348	20231130	143200	3941871000	160300	160500	160500	160300	44
349	20231130	143100	3934816000	160500	160400	160500	160400	7
350	20231130	143000	3933692700	160400	159900	160500	159900	208
351	20231130	142900	3900393500	159900	159900	160000	159900	10
352	20231130	142800	3898794400	160000	160000	160000	159900	313
353	20231130	142700	3848738200	160000	160100	160200	160000	43
354	20231130	142600	3841855900	160100	160200	160200	160100	83
355	20231130	142500	3828561500	160200	160200	160200	160200	11
356	20231130	142400	3826799300	160200	160200	160300	160200	7
357	20231130	142300	3825677800	160200	160200	160300	160200	27
358	20231130	142200	3821352000	160200	160200	160200	160100	124
359	20231130	142100	3801496000	160300	160000	160300	160000	35
360	20231130	142000	3795890300	160100	160000	160100	160000	208
361	20231130	141900	3762606500	160000	160100	160200	160000	69
362	20231130	141800	3751559500	160100	160200	160300	160100	57
363	20231130	141700	3742428200	160200	160300	160300	160200	22
364	20231130	141600	3738903700	160200	160300	160300	160200	26
365	20231130	141500	3734737700	160300	160200	160300	160200	86
366	20231130	141400	3720958900	160300	160300	160300	160200	35
367	20231130	141300	3715348700	160500	160300	160500	160300	37
368	20231130	141200	3709413700	160400	160400	160500	160200	40
369	20231130	141100	3703001200	160300	160400	160400	160300	86
370	20231130	141000	3689215100	160300	160300	160400	160300	25
371	20231130	140900	3685206500	160300	160200	160300	160200	38
372	20231130	140800	3679116900	160200	160300	160300	160200	57
373	20231130	140700	3669984500	160300	160600	160600	160300	93
374	20231130	140600	3655074400	160600	160000	160600	160000	210
375	20231130	140500	3621448200	160000	160000	160000	160000	17
376	20231130	140400	3618728200	160000	160200	160200	160000	66
377	20231130	140300	3608156600	160200	160300	160300	160200	14
378	20231130	140200	3605912700	160300	160300	160300	160200	34
379	20231130	140100	3600462800	160300	160300	160400	160300	23
380	20231130	140000	3596775100	160300	160400	160500	160300	25
381	20231130	135900	3592766800	160300	160300	160500	160300	9
382	20231130	135800	3591323600	160300	160400	160500	160300	42
383	20231130	135700	3584587400	160400	160400	160500	160400	48
384	20231130	135600	3576885000	160500	160400	160500	160400	11
385	20231130	135500	3575119600	160300	160300	160300	160300	1
386	20231130	135400	3574959300	160300	160300	160500	160300	87
387	20231130	135300	3561011400	160300	160500	160500	160200	42
388	20231130	135200	3554277900	160400	160400	160400	160400	0
389	20231130	135100	3554277900	160400	160300	160400	160200	125
390	20231130	135000	3534248100	160300	160500	160500	160300	83
391	20231130	134900	3520933500	160700	160700	160700	160700	1
392	20231130	134800	3520772800	160600	160500	160600	160500	22
393	20231130	134700	3517240700	160500	160400	160500	160400	92
394	20231130	134600	3502476100	160500	160500	160500	160500	14
395	20231130	134500	3500229100	160500	160500	160500	160500	92
396	20231130	134400	3485463100	160500	160400	160500	160400	16
397	20231130	134300	3482896100	160400	160700	160700	160400	137
398	20231130	134200	3460896800	160700	160700	160700	160700	3
399	20231130	134100	3460414700	160700	160700	160800	160700	18
400	20231130	134000	3457521400	160700	160800	160800	160700	14
401	20231130	133900	3455270300	160800	160800	160800	160800	6
402	20231130	133800	3454305500	160800	160700	160800	160700	12
403	20231130	133700	3452376000	160800	160800	160800	160800	0
404	20231130	133600	3452376000	160800	160700	160800	160700	38
405	20231130	133500	3446267400	160700	160700	160800	160700	90
406	20231130	133400	3431802700	160800	160800	160800	160800	5
407	20231130	133300	3430998700	161000	161000	161000	161000	0
408	20231130	133200	3430998700	161000	160900	161000	160600	178
409	20231130	133100	3402381900	160900	160800	160900	160800	7
410	20231130	133000	3401255700	160900	160900	160900	160900	3
411	20231130	132900	3400773000	160800	160900	160900	160800	62
412	20231130	132800	3390801800	160700	160700	160900	160700	95
413	20231130	132700	3375534200	160700	160700	160700	160700	1
414	20231130	132600	3375373500	160700	160500	160700	160500	88
415	20231130	132500	3361246400	160500	160500	160500	160400	34
416	20231130	132400	3355791100	160500	160400	160500	160400	29
417	20231130	132300	3351136700	160500	160500	160500	160400	16
418	20231130	132200	3348568900	160500	160500	160500	160400	15
419	20231130	132100	3346161800	160500	160500	160500	160400	57
420	20231130	132000	3337014500	160700	160400	160700	160400	97
421	20231130	131900	3321445100	160400	160400	160400	160400	0
422	20231130	131800	3321445100	160400	160500	160500	160400	21
423	20231130	131700	3318074900	160500	160600	160600	160500	17
424	20231130	131600	3315344800	160400	160400	160400	160400	6
425	20231130	131500	3314382400	160600	160200	160600	160100	53
426	20231130	131400	3305881100	160200	160300	160300	160000	179
427	20231130	131300	3277213600	160300	160300	160400	160300	51
428	20231130	131200	3269037900	160300	160300	160300	160300	3
429	20231130	131100	3268557000	160300	160400	160400	160300	7
430	20231130	131000	3267434400	160300	160600	160600	160300	60
431	20231130	130900	3257807100	160600	160600	160600	160600	21
432	20231130	130800	3254434500	160600	160500	160600	160500	7
433	20231130	130700	3253310500	160600	160500	160600	160500	116
434	20231130	130600	3234689500	160600	160800	161000	160500	170
435	20231130	130500	3207372400	161000	160800	161000	160800	225
436	20231130	130400	3171175700	160800	160900	161000	160800	126
437	20231130	130300	3150901600	160900	160000	161200	160000	2094
438	20231130	130200	2815513900	160000	159900	160000	159900	44
439	20231130	130100	2808474200	160000	159900	160000	159900	32
440	20231130	130000	2803354600	160000	160000	160000	159900	133
441	20231130	125900	2782083200	160000	159900	160000	159900	24
442	20231130	125800	2778243700	160000	160000	160000	159900	68
443	20231130	125700	2767365700	159900	160000	160000	159900	39
444	20231130	125600	2761127400	159900	160000	160000	159900	42
445	20231130	125500	2754410000	160000	160000	160000	159900	223
446	20231130	125400	2718749300	160000	160000	160000	159900	33
447	20231130	125300	2713469800	159900	160000	160000	159900	28
448	20231130	125200	2708990100	160000	159900	160000	159900	33
449	20231130	125100	2703711600	160000	159900	160000	159900	64
450	20231130	125000	2693473000	160000	159900	160000	159900	14
451	20231130	124900	2691233200	160000	160000	160000	159900	31
452	20231130	124800	2686274800	160000	160000	160000	159900	20
453	20231130	124700	2683075000	159900	160000	160000	159900	26
454	20231130	124600	2678915800	160000	160000	160000	159900	14
455	20231130	124500	2676676700	160000	160000	160000	159800	19
456	20231130	124400	2673639300	160000	159900	160000	159900	8
457	20231130	124300	2672359800	159800	159600	159800	159600	114
458	20231130	124200	2654157700	159600	159600	159600	159600	7
459	20231130	124100	2653040500	159500	159600	159600	159500	18
460	20231130	124000	2650169100	159600	159400	159600	159400	29
461	20231130	123900	2645544200	159400	159300	159400	159300	26
462	20231130	123800	2641401600	159200	159400	159400	159200	99
463	20231130	123700	2625636000	159400	159400	159400	159400	0
464	20231130	123600	2625636000	159400	159400	159400	159400	0
465	20231130	123500	2625636000	159400	159300	159400	159300	31
466	20231130	123400	2620696500	159200	159300	159300	159200	34
467	20231130	123300	2615281500	159400	159400	159400	159300	16
468	20231130	123200	2612731500	159400	159400	159600	159400	42
469	20231130	123100	2606034900	159400	159400	159400	159400	13
470	20231130	123000	2603962700	159300	159400	159400	159300	21
471	20231130	122900	2600616800	159300	159300	159300	159300	34
472	20231130	122800	2595200600	159300	159200	159300	159200	21
473	20231130	122700	2591855400	159200	159300	159300	159200	27
474	20231130	122600	2587555600	159300	159300	159300	159200	128
475	20231130	122500	2567165500	159300	159200	159300	159200	8
476	20231130	122400	2565891400	159200	159200	159200	159200	2
477	20231130	122300	2565573000	159200	159300	159300	159200	15
478	20231130	122200	2563184700	159300	159200	159300	159200	15
479	20231130	122100	2560795400	159200	159200	159200	159200	5
480	20231130	122000	2559999400	159200	159200	159300	159200	16
481	20231130	121900	2557452100	159300	159200	159300	159200	12
482	20231130	121800	2555541100	159200	159200	159200	159200	19
483	20231130	121700	2552516300	159200	159200	159200	159200	4
484	20231130	121600	2551879500	159200	159300	159300	159200	50
485	20231130	121500	2543914700	159300	159300	159300	159300	2
486	20231130	121400	2543596100	159300	159300	159300	159300	2
487	20231130	121300	2543277500	159400	159300	159400	159300	7
488	20231130	121200	2542161900	159300	159300	159300	159300	27
489	20231130	121100	2537860800	159300	159300	159300	159300	1
490	20231130	121000	2537701500	159400	159300	159400	159300	20
491	20231130	120900	2534514700	159300	159300	159300	159300	14
492	20231130	120800	2532284500	159400	159400	159400	159400	6
493	20231130	120700	2531328100	159400	159300	159400	159300	25
494	20231130	120600	2527345100	159400	159400	159400	159400	4
495	20231130	120500	2526707500	159400	159400	159400	159300	13
496	20231130	120400	2524635600	159400	159300	159500	159300	44
497	20231130	120300	2517621600	159400	159500	159500	159400	159
498	20231130	120200	2492265300	159600	159600	159600	159600	1
499	20231130	120100	2492105700	159500	159500	159600	159500	41
500	20231130	120000	2485564800	159600	159600	159600	159500	16
501	20231130	115900	2483012600	159600	159500	159600	159500	16
502	20231130	115800	2480459200	159500	159500	159600	159500	55
503	20231130	115700	2471683100	159500	159600	159600	159500	88
504	20231130	115600	2457639600	159700	159700	159700	159700	8
505	20231130	115500	2456362000	159700	159600	159700	159600	18
506	20231130	115400	2453487600	159600	159600	159600	159600	15
507	20231130	115300	2451093600	159700	159600	159700	159600	6
508	20231130	115200	2450135600	159600	159600	159700	159600	10
509	20231130	115100	2448538900	159600	159900	159900	159600	31
510	20231130	115000	2443587400	159900	160000	160000	159900	20
511	20231130	114900	2440388800	160000	160000	160000	160000	19
512	20231130	114800	2437348800	160000	160000	160000	160000	2
513	20231130	114700	2437028800	159900	159700	159900	159600	99
514	20231130	114600	2421218600	159700	159700	159700	159700	9
515	20231130	114500	2419781300	159700	159700	159700	159700	3
516	20231130	114400	2419302200	159700	159600	159700	159500	46
517	20231130	114300	2411960700	159600	159700	159700	159600	44
518	20231130	114200	2404937400	159600	159700	159700	159600	76
519	20231130	114100	2392806600	159600	159600	159700	159600	45
520	20231130	114000	2385624300	159700	159600	159700	159600	78
521	20231130	113900	2373173400	159600	159700	159700	159600	21
522	20231130	113800	2369820700	159700	159700	159700	159700	75
523	20231130	113700	2357843200	159700	159700	159700	159600	48
524	20231130	113600	2350177900	159700	159700	159700	159600	21
525	20231130	113500	2346825600	159700	159700	159700	159700	5
526	20231130	113400	2346027100	159700	159600	159700	159600	16
527	20231130	113300	2343472000	159600	159600	159700	159600	15
528	20231130	113200	2341076800	159600	159700	159700	159600	18
529	20231130	113100	2338203500	159700	159600	159700	159600	8
530	20231130	113000	2336926100	159700	159600	159700	159600	27
531	20231130	112900	2332616000	159700	159700	159700	159600	18
532	20231130	112800	2329742700	159700	159600	159700	159600	16
533	20231130	112700	2327187600	159600	159700	159700	159600	6
534	20231130	112600	2326229500	159700	159700	159700	159700	5
535	20231130	112500	2325431000	159700	159700	159700	159700	24
536	20231130	112400	2321598200	159700	159700	159700	159600	47
537	20231130	112300	2314092400	159700	159600	159700	159600	32
538	20231130	112200	2308982400	159700	159800	159800	159700	78
539	20231130	112100	2296525300	159700	159700	159800	159700	27
540	20231130	112000	2292212000	159700	159800	159800	159700	22
541	20231130	111900	2288698200	159700	159800	159800	159700	62
542	20231130	111800	2278790900	159900	160000	160000	159900	37
543	20231130	111700	2272873600	160100	160000	160100	160000	15
544	20231130	111600	2270472400	160100	159900	160100	159800	304
545	20231130	111500	2221832000	159900	159800	159900	159800	6
546	20231130	111400	2220872800	159800	159700	159800	159700	21
547	20231130	111300	2217518600	159700	159700	159700	159700	16
548	20231130	111200	2214963400	159600	159500	159600	159400	37
549	20231130	111100	2209061600	159400	159700	159700	159400	343
550	20231130	111000	2154332300	159700	159800	159800	159700	34
551	20231130	110900	2148901500	159700	159900	159900	159700	146
552	20231130	110800	2125560900	160000	160100	160100	160000	21
553	20231130	110700	2122200600	160100	160100	160200	160100	28
554	20231130	110600	2117717200	160200	160200	160200	160100	20
555	20231130	110500	2114513300	160200	160300	160300	160200	10
556	20231130	110400	2112910500	160300	160200	160300	160200	42
557	20231130	110300	2106178000	160200	160200	160200	160200	20
558	20231130	110200	2102974000	160200	160000	160200	159900	99
559	20231130	110100	2087133100	159900	160000	160000	159900	9
560	20231130	110000	2085693500	160000	160100	160100	160000	10
561	20231130	105900	2084092900	160200	160200	160200	160200	8
562	20231130	105800	2082811300	160200	160000	160200	159900	147
563	20231130	105700	2059288400	160000	160100	160100	160000	186
564	20231130	105600	2029517100	160100	160300	160300	160100	57
565	20231130	105500	2020386900	160300	160400	160400	160200	45
566	20231130	105400	2013173600	160400	160700	160700	160400	29
567	20231130	105300	2008521200	160700	160800	160800	160700	12
568	20231130	105200	2006591800	160800	160900	161000	160800	48
569	20231130	105100	1998867700	161000	160500	161000	160500	49
570	20231130	105000	1990989500	160500	160500	160700	160200	169
571	20231130	104900	1963890900	160500	160700	160700	160500	46
572	20231130	104800	1956504900	160800	160600	160800	160600	9
573	20231130	104700	1955058300	160800	160900	160900	160800	5
574	20231130	104600	1954254000	160900	160900	160900	160900	28
575	20231130	104500	1949748800	161000	160800	161000	160800	56
576	20231130	104400	1940737500	160800	160700	160800	160500	178
577	20231130	104300	1912159100	160800	160700	160800	160700	19
578	20231130	104200	1909105500	160800	160900	160900	160700	56
579	20231130	104100	1900097600	160900	160900	161000	160900	20
580	20231130	104000	1896879300	160900	161000	161000	160900	46
581	20231130	103900	1889473900	161100	161400	161400	161100	119
582	20231130	103800	1870291900	161400	161400	161500	161300	70
583	20231130	103700	1858993900	161400	160900	161400	160900	171
584	20231130	103600	1831448700	161000	161000	161100	161000	72
585	20231130	103500	1819856000	161000	161000	161100	161000	13
586	20231130	103400	1817762000	161100	161100	161200	161000	24
587	20231130	103300	1813895400	161100	161500	161500	161100	59
588	20231130	103200	1804377100	161400	161400	161400	161400	1
589	20231130	103100	1804215700	161500	161400	161600	161400	83
590	20231130	103000	1790812000	161500	161500	161500	161500	67
591	20231130	102900	1779991500	161600	161400	161600	161400	50
592	20231130	102800	1771918000	161300	161300	161300	161200	215
593	20231130	102700	1737259300	161300	161500	161500	161300	66
594	20231130	102600	1726611000	161600	161000	161600	161000	826
595	20231130	102500	1593282500	161000	160900	161400	160000	1412
596	20231130	102400	1367004100	161100	161000	161100	160000	770
597	20231130	102300	1243487200	161000	161000	161200	161000	31
598	20231130	102200	1238494800	161000	161000	161200	161000	28
599	20231130	102100	1233986100	161000	160900	161100	160800	139
600	20231130	102000	1211617400	161000	161100	161100	160900	31
601	20231130	101900	1206627300	161100	161000	161100	161000	5
602	20231130	101800	1205822000	160900	160900	160900	160900	61
603	20231130	101700	1196007100	160900	160800	161000	160800	67
604	20231130	101600	1185226700	160700	161400	161400	160600	94
605	20231130	101500	1170104600	161400	161300	161500	161300	82
606	20231130	101400	1156873300	161200	160600	161200	160600	90
607	20231130	101300	1142413100	160600	160600	160700	160500	90
608	20231130	101200	1127958600	160600	160900	160900	160600	39
609	20231130	101100	1121688800	160900	161100	161100	160900	10
610	20231130	101000	1120079100	161200	160700	161200	160700	102
611	20231130	100900	1103674200	160700	160400	160700	160400	97
612	20231130	100800	1088113900	160400	160700	160700	160400	21
613	20231130	100700	1084740400	160800	161200	161200	160800	62
614	20231130	100600	1074753200	161300	161300	161300	161300	18
615	20231130	100500	1071849800	161300	161000	161300	161000	48
616	20231130	100400	1064117000	161000	160700	161000	160700	36
617	20231130	100300	1058328100	160700	160200	160700	160100	105
618	20231130	100200	1041501400	160100	160700	160700	160100	114
619	20231130	100100	1023216900	160700	160700	160800	160700	12
620	20231130	100000	1021288200	160700	160700	160800	160700	28
621	20231130	095900	1016786600	160700	161500	161500	160700	163
622	20231130	095800	990503700	161500	161600	161600	161500	27
623	20231130	095700	986142200	161600	161600	161600	161500	175
624	20231130	095600	957869400	161600	161200	161600	161200	195
625	20231130	095500	926393500	161200	161100	161200	161100	18
626	20231130	095400	923492200	161100	161200	161200	161100	16
627	20231130	095300	920914200	161200	160700	161200	160700	40
628	20231130	095200	914482100	160700	160500	160700	160500	307
629	20231130	095100	865169800	160500	160800	160800	160500	49
630	20231130	095000	857296500	160800	161000	161000	160800	25
631	20231130	094900	853272700	161000	161100	161100	161000	12
632	20231130	094800	851340200	161000	161100	161200	161000	30
633	20231130	094700	846506600	161100	161200	161200	161100	69
634	20231130	094600	835385300	161200	161500	161600	161200	35
635	20231130	094500	829733000	161500	161600	161700	161500	100
636	20231130	094400	813573100	161500	161600	161700	161500	114
637	20231130	094300	795149500	161500	161600	161700	161500	167
638	20231130	094200	768164400	161600	161300	161600	161300	62
639	20231130	094100	758153100	161200	161200	161400	161100	162
640	20231130	094000	732036900	161200	161100	161200	161100	46
641	20231130	093900	724623100	161200	161100	161200	161000	48
642	20231130	093800	716889500	161000	160600	161200	160500	201
643	20231130	093700	684588100	160700	160400	160700	160400	87
644	20231130	093600	670624900	160300	160400	160400	160200	36
645	20231130	093500	664852700	160200	160200	160300	160100	84
646	20231130	093400	651395900	160100	160500	160500	160100	32
647	20231130	093300	646262100	160500	160700	160700	160500	20
648	20231130	093200	643050200	160600	160200	160800	160100	156
649	20231130	093100	618039200	160200	160300	160400	160200	46
650	20231130	093000	610667800	160300	160400	160500	160300	29
651	20231130	092900	606016400	160400	160400	160700	160300	48
652	20231130	092800	598317300	160400	160400	160400	160300	74
653	20231130	092700	586448100	160300	160300	160400	160300	35
654	20231130	092600	580835500	160400	160500	160500	160100	197
655	20231130	092500	549257000	160500	160800	160800	160500	31
656	20231130	092400	544275600	160900	160500	161200	160500	166
657	20231130	092300	517566400	160500	160800	160900	160500	56
658	20231130	092200	508571300	160500	160700	160800	160500	92
659	20231130	092100	493792600	160700	160800	161000	160700	62
660	20231130	092000	483823900	160800	160700	160800	160100	213
661	20231130	091900	449638400	160700	160400	161000	160400	90
662	20231130	091800	435171300	160400	160100	160400	160100	125
663	20231130	091700	415155200	160100	160700	160700	160000	79
664	20231130	091600	402488700	160700	160300	160800	160300	133
665	20231130	091500	381119900	160300	160100	160300	159900	91
666	20231130	091400	366549900	160000	160000	160000	159900	82
667	20231130	091300	353434100	160100	160100	160100	159700	66
668	20231130	091200	342878300	160200	159900	160600	159600	193
669	20231130	091100	311980800	159800	159900	159900	159300	212
670	20231130	091000	278164300	160000	159700	160100	159600	135
671	20231130	090900	256591200	159700	160300	160500	159600	477
672	20231130	090800	180234300	160300	160100	160400	160100	148
673	20231130	090700	156511400	160100	159800	160400	159500	268
674	20231130	090600	113643700	159700	160100	160200	159700	108
675	20231130	090500	96366600	160000	160300	160300	159800	132
676	20231130	090400	75240600	160200	160700	160800	160200	49
677	20231130	090300	67379300	160700	160300	161000	160200	208
678	20231130	090200	33963500	160200	159700	160300	159500	83
679	20231130	090100	20692400	159800	159300	160000	159200	48
680	20231130	090000	13040800	159200	159000	159200	159000	82