KissMeData/192080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202700	2836030550	44950	44950	44950	44950	7492
3	20231130	202600	2836030550	44950	44950	44950	44950	0
4	20231130	202500	2836030550	44950	44950	44950	44950	0
5	20231130	202400	2836030550	44950	44950	44950	44950	0
6	20231130	202300	2836030550	44950	44950	44950	44950	0
7	20231130	202200	2836030550	44950	44950	44950	44950	0
8	20231130	202100	2836030550	44950	44950	44950	44950	0
9	20231130	202000	2836030550	44950	44950	44950	44950	0
10	20231130	201900	2836030550	44950	44950	44950	44950	0
11	20231130	201800	2836030550	44950	44950	44950	44950	0
12	20231130	201700	2836030550	44950	44950	44950	44950	0
13	20231130	201600	2836030550	44950	44950	44950	44950	0
14	20231130	201500	2836030550	44950	44950	44950	44950	0
15	20231130	201400	2836030550	44950	44950	44950	44950	0
16	20231130	201300	2836030550	44950	44950	44950	44950	0
17	20231130	201200	2836030550	44950	44950	44950	44950	0
18	20231130	201100	2836030550	44950	44950	44950	44950	0
19	20231130	201000	2836030550	44950	44950	44950	44950	0
20	20231130	200900	2836030550	44950	44950	44950	44950	0
21	20231130	200800	2836030550	44950	44950	44950	44950	0
22	20231130	200700	2836030550	44950	44950	44950	44950	0
23	20231130	200600	2836030550	44950	44950	44950	44950	0
24	20231130	200500	2836030550	44950	44950	44950	44950	0
25	20231130	200400	2836030550	44950	44950	44950	44950	0
26	20231130	200300	2836030550	44950	44950	44950	44950	0
27	20231130	200200	2836030550	44950	44950	44950	44950	0
28	20231130	200100	2836030550	44950	44950	44950	44950	0
29	20231130	200000	2836030550	44950	44950	44950	44950	0
30	20231130	195900	2836030550	44950	44950	44950	44950	0
31	20231130	195800	2836030550	44950	44950	44950	44950	0
32	20231130	195700	2836030550	44950	44950	44950	44950	7492
33	20231130	195600	2836030550	44950	44950	44950	44950	0
34	20231130	195500	2836030550	44950	44950	44950	44950	0
35	20231130	195400	2836030550	44950	44950	44950	44950	0
36	20231130	195300	2836030550	44950	44950	44950	44950	0
37	20231130	195200	2836030550	44950	44950	44950	44950	0
38	20231130	195100	2836030550	44950	44950	44950	44950	0
39	20231130	195000	2836030550	44950	44950	44950	44950	0
40	20231130	194900	2836030550	44950	44950	44950	44950	0
41	20231130	194800	2836030550	44950	44950	44950	44950	0
42	20231130	194700	2836030550	44950	44950	44950	44950	0
43	20231130	194600	2836030550	44950	44950	44950	44950	0
44	20231130	194500	2836030550	44950	44950	44950	44950	0
45	20231130	194400	2836030550	44950	44950	44950	44950	0
46	20231130	194300	2836030550	44950	44950	44950	44950	0
47	20231130	194200	2836030550	44950	44950	44950	44950	0
48	20231130	194100	2836030550	44950	44950	44950	44950	0
49	20231130	194000	2836030550	44950	44950	44950	44950	0
50	20231130	193900	2836030550	44950	44950	44950	44950	0
51	20231130	193800	2836030550	44950	44950	44950	44950	0
52	20231130	193700	2836030550	44950	44950	44950	44950	0
53	20231130	193600	2836030550	44950	44950	44950	44950	0
54	20231130	193500	2836030550	44950	44950	44950	44950	0
55	20231130	193400	2836030550	44950	44950	44950	44950	0
56	20231130	193300	2836030550	44950	44950	44950	44950	0
57	20231130	193200	2836030550	44950	44950	44950	44950	0
58	20231130	193100	2836030550	44950	44950	44950	44950	0
59	20231130	193000	2836030550	44950	44950	44950	44950	0
60	20231130	192900	2836030550	44950	44950	44950	44950	0
61	20231130	192800	2836030550	44950	44950	44950	44950	0
62	20231130	192700	2836030550	44950	44950	44950	44950	7492
63	20231130	192600	2836030550	44950	44950	44950	44950	0
64	20231130	192500	2836030550	44950	44950	44950	44950	0
65	20231130	192400	2836030550	44950	44950	44950	44950	0
66	20231130	192300	2836030550	44950	44950	44950	44950	0
67	20231130	192200	2836030550	44950	44950	44950	44950	0
68	20231130	192100	2836030550	44950	44950	44950	44950	0
69	20231130	192000	2836030550	44950	44950	44950	44950	0
70	20231130	191900	2836030550	44950	44950	44950	44950	0
71	20231130	191800	2836030550	44950	44950	44950	44950	0
72	20231130	191700	2836030550	44950	44950	44950	44950	0
73	20231130	191600	2836030550	44950	44950	44950	44950	0
74	20231130	191500	2836030550	44950	44950	44950	44950	0
75	20231130	191400	2836030550	44950	44950	44950	44950	0
76	20231130	191300	2836030550	44950	44950	44950	44950	0
77	20231130	191200	2836030550	44950	44950	44950	44950	0
78	20231130	191100	2836030550	44950	44950	44950	44950	0
79	20231130	191000	2836030550	44950	44950	44950	44950	0
80	20231130	190900	2836030550	44950	44950	44950	44950	0
81	20231130	190800	2836030550	44950	44950	44950	44950	0
82	20231130	190700	2836030550	44950	44950	44950	44950	0
83	20231130	190600	2836030550	44950	44950	44950	44950	0
84	20231130	190500	2836030550	44950	44950	44950	44950	0
85	20231130	190400	2836030550	44950	44950	44950	44950	0
86	20231130	190300	2836030550	44950	44950	44950	44950	0
87	20231130	190200	2836030550	44950	44950	44950	44950	0
88	20231130	190100	2836030550	44950	44950	44950	44950	0
89	20231130	190000	2836030550	44950	44950	44950	44950	0
90	20231130	185900	2836030550	44950	44950	44950	44950	0
91	20231130	185800	2836030550	44950	44950	44950	44950	0
92	20231130	185700	2836030550	44950	44950	44950	44950	7492
93	20231130	185600	2836030550	44950	44950	44950	44950	0
94	20231130	185500	2836030550	44950	44950	44950	44950	0
95	20231130	185400	2836030550	44950	44950	44950	44950	0
96	20231130	185300	2836030550	44950	44950	44950	44950	0
97	20231130	185200	2836030550	44950	44950	44950	44950	0
98	20231130	185100	2836030550	44950	44950	44950	44950	0
99	20231130	185000	2836030550	44950	44950	44950	44950	0
100	20231130	184900	2836030550	44950	44950	44950	44950	0
101	20231130	184800	2836030550	44950	44950	44950	44950	0
102	20231130	184700	2836030550	44950	44950	44950	44950	0
103	20231130	184600	2836030550	44950	44950	44950	44950	0
104	20231130	184500	2836030550	44950	44950	44950	44950	0
105	20231130	184400	2836030550	44950	44950	44950	44950	0
106	20231130	184300	2836030550	44950	44950	44950	44950	0
107	20231130	184200	2836030550	44950	44950	44950	44950	0
108	20231130	184100	2836030550	44950	44950	44950	44950	0
109	20231130	184000	2836030550	44950	44950	44950	44950	0
110	20231130	183900	2836030550	44950	44950	44950	44950	0
111	20231130	183800	2836030550	44950	44950	44950	44950	0
112	20231130	183700	2836030550	44950	44950	44950	44950	0
113	20231130	183600	2836030550	44950	44950	44950	44950	0
114	20231130	183500	2836030550	44950	44950	44950	44950	0
115	20231130	183400	2836030550	44950	44950	44950	44950	0
116	20231130	183300	2836030550	44950	44950	44950	44950	0
117	20231130	183200	2836030550	44950	44950	44950	44950	0
118	20231130	183100	2836030550	44950	44950	44950	44950	0
119	20231130	183000	2836030550	44950	44950	44950	44950	0
120	20231130	182900	2836030550	44950	44950	44950	44950	0
121	20231130	182800	2836030550	44950	44950	44950	44950	0
122	20231130	182700	2836030550	44950	44950	44950	44950	7492
123	20231130	182600	2836030550	44950	44950	44950	44950	0
124	20231130	182500	2836030550	44950	44950	44950	44950	0
125	20231130	182400	2836030550	44950	44950	44950	44950	0
126	20231130	182300	2836030550	44950	44950	44950	44950	0
127	20231130	182200	2836030550	44950	44950	44950	44950	0
128	20231130	182100	2836030550	44950	44950	44950	44950	0
129	20231130	182000	2836030550	44950	44950	44950	44950	0
130	20231130	181900	2836030550	44950	44950	44950	44950	0
131	20231130	181800	2836030550	44950	44950	44950	44950	0
132	20231130	181700	2836030550	44950	44950	44950	44950	0
133	20231130	181600	2836030550	44950	44950	44950	44950	0
134	20231130	181500	2836030550	44950	44950	44950	44950	0
135	20231130	181400	2836030550	44950	44950	44950	44950	0
136	20231130	181300	2836030550	44950	44950	44950	44950	0
137	20231130	181200	2836030550	44950	44950	44950	44950	0
138	20231130	181100	2836030550	44950	44950	44950	44950	0
139	20231130	181000	2836030550	44950	44950	44950	44950	0
140	20231130	180900	2836030550	44950	44950	44950	44950	0
141	20231130	180800	2836030550	44950	44950	44950	44950	0
142	20231130	180700	2836030550	44950	44950	44950	44950	0
143	20231130	180600	2836030550	44950	44950	44950	44950	0
144	20231130	180500	2836030550	44950	44950	44950	44950	0
145	20231130	180400	2836030550	44950	44950	44950	44950	0
146	20231130	180300	2836030550	44950	44950	44950	44950	0
147	20231130	180200	2836030550	44950	44950	44950	44950	0
148	20231130	180100	2836030550	44950	44950	44950	44950	0
149	20231130	180000	2836030550	44950	44950	44950	44950	0
150	20231130	175900	2836030550	44950	44950	44950	44950	0
151	20231130	175800	2836030550	44950	44950	44950	44950	0
152	20231130	175700	2836030550	44950	44950	44950	44950	7492
153	20231130	175600	2836030550	44950	44950	44950	44950	0
154	20231130	175500	2836030550	44950	44950	44950	44950	0
155	20231130	175400	2836030550	44950	44950	44950	44950	0
156	20231130	175300	2836030550	44950	44950	44950	44950	0
157	20231130	175200	2836030550	44950	44950	44950	44950	0
158	20231130	175100	2836030550	44950	44950	44950	44950	0
159	20231130	175000	2836030550	44950	44950	44950	44950	0
160	20231130	174900	2836030550	44950	44950	44950	44950	0
161	20231130	174800	2836030550	44950	44950	44950	44950	0
162	20231130	174700	2836030550	44950	44950	44950	44950	0
163	20231130	174600	2836030550	44950	44950	44950	44950	0
164	20231130	174500	2836030550	44950	44950	44950	44950	0
165	20231130	174400	2836030550	44950	44950	44950	44950	0
166	20231130	174300	2836030550	44950	44950	44950	44950	0
167	20231130	174200	2836030550	44950	44950	44950	44950	0
168	20231130	174100	2836030550	44950	44950	44950	44950	0
169	20231130	174000	2836030550	44950	44950	44950	44950	0
170	20231130	173900	2836030550	44950	44950	44950	44950	0
171	20231130	173800	2836030550	44950	44950	44950	44950	0
172	20231130	173700	2836030550	44950	44950	44950	44950	0
173	20231130	173600	2836030550	44950	44950	44950	44950	0
174	20231130	173500	2836030550	44950	44950	44950	44950	0
175	20231130	173400	2836030550	44950	44950	44950	44950	0
176	20231130	173300	2836030550	44950	44950	44950	44950	0
177	20231130	173200	2836030550	44950	44950	44950	44950	0
178	20231130	173100	2836030550	44950	44950	44950	44950	0
179	20231130	173000	2836030550	44950	44950	44950	44950	0
180	20231130	172900	2836030550	44950	44950	44950	44950	0
181	20231130	172800	2836030550	44950	44950	44950	44950	0
182	20231130	172700	2836030550	44950	44950	44950	44950	7492
183	20231130	172600	2836030550	44950	44950	44950	44950	0
184	20231130	172500	2836030550	44950	44950	44950	44950	0
185	20231130	172400	2836030550	44950	44950	44950	44950	0
186	20231130	172300	2836030550	44950	44950	44950	44950	0
187	20231130	172200	2836030550	44950	44950	44950	44950	0
188	20231130	172100	2836030550	44950	44950	44950	44950	0
189	20231130	172000	2836030550	44950	44950	44950	44950	0
190	20231130	171900	2836030550	44950	44950	44950	44950	0
191	20231130	171800	2836030550	44950	44950	44950	44950	0
192	20231130	171700	2836030550	44950	44950	44950	44950	0
193	20231130	171600	2836030550	44950	44950	44950	44950	0
194	20231130	171500	2836030550	44950	44950	44950	44950	0
195	20231130	171400	2836030550	44950	44950	44950	44950	0
196	20231130	171300	2836030550	44950	44950	44950	44950	0
197	20231130	171200	2836030550	44950	44950	44950	44950	0
198	20231130	171100	2836030550	44950	44950	44950	44950	0
199	20231130	171000	2836030550	44950	44950	44950	44950	0
200	20231130	170900	2836030550	44950	44950	44950	44950	0
201	20231130	170800	2836030550	44950	44950	44950	44950	0
202	20231130	170700	2836030550	44950	44950	44950	44950	0
203	20231130	170600	2836030550	44950	44950	44950	44950	0
204	20231130	170500	2836030550	44950	44950	44950	44950	0
205	20231130	170400	2836030550	44950	44950	44950	44950	0
206	20231130	170300	2836030550	44950	44950	44950	44950	0
207	20231130	170200	2836030550	44950	44950	44950	44950	0
208	20231130	170100	2836030550	44950	44950	44950	44950	0
209	20231130	170000	2836030550	44950	44950	44950	44950	0
210	20231130	165900	2836030550	44950	44950	44950	44950	0
211	20231130	165800	2836030550	44950	44950	44950	44950	0
212	20231130	165700	2836030550	44950	44950	44950	44950	7492
213	20231130	165600	2836030550	44950	44950	44950	44950	0
214	20231130	165500	2836030550	44950	44950	44950	44950	0
215	20231130	165400	2836030550	44950	44950	44950	44950	0
216	20231130	165300	2836030550	44950	44950	44950	44950	0
217	20231130	165200	2836030550	44950	44950	44950	44950	0
218	20231130	165100	2836030550	44950	44950	44950	44950	0
219	20231130	165000	2836030550	44950	44950	44950	44950	0
220	20231130	164900	2836030550	44950	44950	44950	44950	0
221	20231130	164800	2836030550	44950	44950	44950	44950	0
222	20231130	164700	2836030550	44950	44950	44950	44950	0
223	20231130	164600	2836030550	44950	44950	44950	44950	0
224	20231130	164500	2836030550	44950	44950	44950	44950	0
225	20231130	164400	2836030550	44950	44950	44950	44950	0
226	20231130	164300	2836030550	44950	44950	44950	44950	0
227	20231130	164200	2836030550	44950	44950	44950	44950	0
228	20231130	164100	2836030550	44950	44950	44950	44950	0
229	20231130	164000	2836030550	44950	44950	44950	44950	0
230	20231130	163900	2836030550	44950	44950	44950	44950	0
231	20231130	163800	2836030550	44950	44950	44950	44950	0
232	20231130	163700	2836030550	44950	44950	44950	44950	0
233	20231130	163600	2836030550	44950	44950	44950	44950	0
234	20231130	163500	2836030550	44950	44950	44950	44950	0
235	20231130	163400	2836030550	44950	44950	44950	44950	0
236	20231130	163300	2836030550	44950	44950	44950	44950	0
237	20231130	163200	2836030550	44950	44950	44950	44950	0
238	20231130	163100	2836030550	44950	44950	44950	44950	0
239	20231130	163000	2836030550	44950	44950	44950	44950	0
240	20231130	162900	2836030550	44950	44950	44950	44950	0
241	20231130	162800	2836030550	44950	44950	44950	44950	0
242	20231130	162700	2836030550	44950	44950	44950	44950	7492
243	20231130	162600	2836030550	44950	44950	44950	44950	0
244	20231130	162500	2836030550	44950	44950	44950	44950	0
245	20231130	162400	2836030550	44950	44950	44950	44950	0
246	20231130	162300	2836030550	44950	44950	44950	44950	0
247	20231130	162200	2836030550	44950	44950	44950	44950	0
248	20231130	162100	2836030550	44950	44950	44950	44950	0
249	20231130	162000	2836030550	44950	44950	44950	44950	0
250	20231130	161900	2836030550	44950	44950	44950	44950	0
251	20231130	161800	2836030550	44950	44950	44950	44950	0
252	20231130	161700	2836030550	44950	44950	44950	44950	0
253	20231130	161600	2836030550	44950	44950	44950	44950	0
254	20231130	161500	2836030550	44950	44950	44950	44950	0
255	20231130	161400	2836030550	44950	44950	44950	44950	0
256	20231130	161300	2836030550	44950	44950	44950	44950	0
257	20231130	161200	2836030550	44950	44950	44950	44950	0
258	20231130	161100	2836030550	44950	44950	44950	44950	0
259	20231130	161000	2836030550	44950	44950	44950	44950	0
260	20231130	160900	2836030550	44950	44950	44950	44950	0
261	20231130	160800	2836030550	44950	44950	44950	44950	0
262	20231130	160700	2836030550	44950	44950	44950	44950	0
263	20231130	160600	2836030550	44950	44950	44950	44950	0
264	20231130	160500	2836030550	44950	44950	44950	44950	0
265	20231130	160400	2836030550	44950	44950	44950	44950	0
266	20231130	160300	2836030550	44950	44950	44950	44950	0
267	20231130	160200	2836030550	44950	44950	44950	44950	0
268	20231130	160100	2836030550	44950	44950	44950	44950	0
269	20231130	160000	2836030550	44950	44950	44950	44950	0
270	20231130	155900	2836030550	44950	44950	44950	44950	0
271	20231130	155800	2836030550	44950	44950	44950	44950	0
272	20231130	155700	2836030550	44950	44950	44950	44950	7492
273	20231130	155600	2836030550	44950	44950	44950	44950	0
274	20231130	155500	2836030550	44950	44950	44950	44950	0
275	20231130	155400	2836030550	44950	44950	44950	44950	0
276	20231130	155300	2836030550	44950	44950	44950	44950	0
277	20231130	155200	2836030550	44950	44950	44950	44950	0
278	20231130	155100	2836030550	44950	44950	44950	44950	0
279	20231130	155000	2836030550	44950	44950	44950	44950	0
280	20231130	154900	2836030550	44950	44950	44950	44950	0
281	20231130	154800	2836030550	44950	44950	44950	44950	0
282	20231130	154700	2836030550	44950	44950	44950	44950	0
283	20231130	154600	2836030550	44950	44950	44950	44950	0
284	20231130	154500	2836030550	44950	44950	44950	44950	0
285	20231130	154400	2836030550	44950	44950	44950	44950	0
286	20231130	154300	2836030550	44950	44950	44950	44950	0
287	20231130	154200	2836030550	44950	44950	44950	44950	0
288	20231130	154100	2836030550	44950	44950	44950	44950	0
289	20231130	154000	2836030550	44950	44950	44950	44950	0
290	20231130	153900	2836030550	44950	44950	44950	44950	0
291	20231130	153800	2836030550	44950	44950	44950	44950	0
292	20231130	153700	2836030550	44950	44950	44950	44950	0
293	20231130	153600	2836030550	44950	44950	44950	44950	0
294	20231130	153500	2836030550	44950	44950	44950	44950	0
295	20231130	153400	2836030550	44950	44950	44950	44950	0
296	20231130	153300	2836030550	44950	44950	44950	44950	0
297	20231130	153200	2836030550	44950	44950	44950	44950	0
298	20231130	153100	2836030550	44950	44950	44950	44950	0
299	20231130	153000	2836030550	44950	44950	44950	44950	7492
300	20231130	152900	2499265150	44800	44800	44800	44800	0
301	20231130	152800	2499265150	44800	44800	44800	44800	0
302	20231130	152700	2499265150	44800	44800	44800	44800	0
303	20231130	152600	2499265150	44800	44800	44800	44800	0
304	20231130	152500	2499265150	44800	44800	44800	44800	0
305	20231130	152400	2499265150	44800	44800	44800	44800	0
306	20231130	152300	2499265150	44800	44800	44800	44800	0
307	20231130	152200	2499265150	44800	44800	44800	44800	0
308	20231130	152100	2499265150	44800	44800	44800	44800	0
309	20231130	152000	2499265150	44800	44800	44800	44800	0
310	20231130	151900	2499265150	44800	44850	44900	44800	333
311	20231130	151800	2484328850	44850	44850	44850	44800	63
312	20231130	151700	2481505250	44850	44800	44850	44800	86
313	20231130	151600	2477651350	44800	44900	44900	44800	220
314	20231130	151500	2467785700	44900	44850	44900	44800	253
315	20231130	151400	2456439550	44850	44850	44850	44850	66
316	20231130	151300	2453479450	44850	44850	44850	44800	262
317	20231130	151200	2441731650	44850	44750	44850	44750	210
318	20231130	151100	2432328300	44750	44700	44750	44700	88
319	20231130	151000	2428391850	44700	44600	44700	44600	164
320	20231130	150900	2421062650	44700	44550	44700	44550	190
321	20231130	150800	2412588750	44600	44700	44700	44500	552
322	20231130	150700	2387961000	44700	44700	44700	44650	145
323	20231130	150600	2381484500	44700	44700	44700	44650	260
324	20231130	150500	2369872000	44700	44700	44700	44650	87
325	20231130	150400	2365985050	44650	44650	44700	44650	563
326	20231130	150300	2340845900	44650	44650	44650	44600	117
327	20231130	150200	2335625400	44650	44650	44650	44600	92
328	20231130	150100	2331519000	44650	44650	44650	44600	115
329	20231130	150000	2326385550	44650	44600	44700	44600	297
330	20231130	145900	2313125750	44600	44600	44650	44600	157
331	20231130	145800	2306123400	44550	44600	44600	44550	59
332	20231130	145700	2303493800	44550	44600	44600	44550	74
333	20231130	145600	2300196200	44600	44550	44600	44500	102
334	20231130	145500	2295652400	44550	44600	44600	44550	141
335	20231130	145400	2289369050	44550	44600	44600	44550	105
336	20231130	145300	2284690100	44550	44600	44600	44550	68
337	20231130	145200	2281659100	44600	44600	44600	44550	114
338	20231130	145100	2276575650	44550	44550	44600	44550	145
339	20231130	145000	2270115750	44500	44550	44550	44500	71
340	20231130	144900	2266953450	44500	44550	44550	44500	104
341	20231130	144800	2262324500	44550	44550	44550	44500	110
342	20231130	144700	2257425800	44550	44600	44600	44550	36
343	20231130	144600	2255821900	44550	44550	44550	44500	150
344	20231130	144500	2249143800	44550	44550	44550	44500	94
345	20231130	144400	2244956500	44550	44500	44550	44500	61
346	20231130	144300	2242240950	44500	44550	44550	44500	216
347	20231130	144200	2232626650	44500	44550	44550	44500	39
348	20231130	144100	2230890050	44500	44550	44550	44500	135
349	20231130	144000	2224877300	44550	44600	44600	44550	52
350	20231130	143900	2222559550	44600	44600	44600	44550	383
351	20231130	143800	2205490150	44550	44600	44600	44550	46
352	20231130	143700	2203440000	44550	44550	44600	44500	283
353	20231130	143600	2190832100	44500	44550	44550	44500	50
354	20231130	143500	2188606400	44550	44550	44550	44500	42
355	20231130	143400	2186735700	44500	44550	44550	44500	116
356	20231130	143300	2181572600	44500	44500	44550	44500	39
357	20231130	143200	2179836800	44500	44550	44550	44500	135
358	20231130	143100	2173828350	44500	44500	44550	44500	177
359	20231130	143000	2165950100	44500	44550	44550	44500	83
360	20231130	142900	2162255100	44500	44600	44600	44500	79
361	20231130	142800	2158736100	44600	44500	44600	44500	101
362	20231130	142700	2154238150	44500	44550	44550	44500	51
363	20231130	142600	2151966950	44500	44550	44600	44500	86
364	20231130	142500	2148136950	44550	44550	44600	44550	37
365	20231130	142400	2146487550	44600	44550	44600	44500	59
366	20231130	142300	2143858750	44500	44600	44600	44500	78
367	20231130	142200	2140383350	44550	44600	44600	44550	56
368	20231130	142100	2137887550	44550	44550	44550	44550	42
369	20231130	142000	2136016450	44600	44600	44600	44500	193
370	20231130	141900	2127422450	44600	44550	44600	44550	81
371	20231130	141800	2123812750	44600	44550	44600	44550	27
372	20231130	141700	2122608700	44550	44550	44600	44550	140
373	20231130	141600	2116370350	44550	44550	44550	44500	119
374	20231130	141500	2111070350	44550	44550	44550	44500	88
375	20231130	141400	2107152650	44500	44500	44550	44500	79
376	20231130	141300	2103635850	44550	44500	44550	44500	31
377	20231130	141200	2102255500	44450	44550	44550	44450	93
378	20231130	141100	2098117150	44500	44500	44500	44500	26
379	20231130	141000	2096960150	44500	44550	44550	44500	81
380	20231130	140900	2093352900	44500	44500	44500	44450	650
381	20231130	140800	2064432450	44500	44500	44550	44500	49
382	20231130	140700	2062250800	44500	44550	44550	44500	57
383	20231130	140600	2059713350	44550	44550	44600	44550	84
384	20231130	140500	2055969950	44600	44550	44600	44550	46
385	20231130	140400	2053919950	44550	44550	44600	44500	60
386	20231130	140300	2051246800	44500	44550	44550	44500	45
387	20231130	140200	2049242700	44550	44550	44600	44550	51
388	20231130	140100	2046969500	44550	44550	44600	44550	63
389	20231130	140000	2044161850	44550	44600	44600	44550	88
390	20231130	135900	2040239850	44600	44600	44600	44550	61
391	20231130	135800	2037521250	44550	44550	44600	44550	73
392	20231130	135700	2034268350	44600	44550	44600	44550	69
393	20231130	135600	2031193550	44600	44600	44600	44550	51
394	20231130	135500	2028920150	44600	44550	44600	44500	79
395	20231130	135400	2025400950	44550	44600	44600	44550	61
396	20231130	135300	2022682250	44600	44550	44600	44550	56
397	20231130	135200	2020186400	44600	44550	44600	44550	98
398	20231130	135100	2015819600	44550	44550	44600	44550	81
399	20231130	135000	2012209050	44600	44600	44600	44550	54
400	20231130	134900	2009802050	44600	44550	44600	44550	92
401	20231130	134800	2005702250	44550	44550	44550	44500	45
402	20231130	134700	2003698900	44550	44550	44550	44550	112
403	20231130	134600	1998709300	44550	44600	44600	44550	56
404	20231130	134500	1996214400	44600	44550	44650	44550	90
405	20231130	134400	1992200900	44600	44600	44600	44550	45
406	20231130	134300	1990195050	44600	44600	44600	44550	95
407	20231130	134200	1985961650	44600	44550	44600	44550	38
408	20231130	134100	1984268050	44600	44550	44600	44500	88
409	20231130	134000	1980348050	44550	44600	44600	44550	65
410	20231130	133900	1977451200	44600	44550	44600	44550	259
411	20231130	133800	1965912200	44550	44550	44550	44500	134
412	20231130	133700	1959945250	44500	44450	44550	44450	60
413	20231130	133600	1957274750	44500	44500	44550	44500	48
414	20231130	133500	1955138450	44500	44500	44550	44450	192
415	20231130	133400	1946596100	44450	44450	44500	44450	86
416	20231130	133300	1942772250	44500	44500	44500	44400	444
417	20231130	133200	1923031450	44500	44500	44500	44500	87
418	20231130	133100	1919159950	44500	44550	44550	44500	18
419	20231130	133000	1918358850	44500	44550	44550	44500	56
420	20231130	132900	1915866450	44500	44500	44550	44500	86
421	20231130	132800	1912039400	44550	44500	44550	44500	30
422	20231130	132700	1910704150	44500	44500	44500	44500	26
423	20231130	132600	1909547150	44500	44500	44550	44500	60
424	20231130	132500	1906876950	44500	44500	44500	44500	39
425	20231130	132400	1905141450	44500	44500	44500	44450	85
426	20231130	132300	1901360150	44550	44450	44550	44450	39
427	20231130	132200	1899624850	44450	44500	44500	44450	1434
428	20231130	132100	1835812000	44500	44550	44550	44500	62
429	20231130	132000	1833050150	44550	44600	44600	44550	58
430	20231130	131900	1830465850	44550	44550	44550	44500	86
431	20231130	131800	1826635150	44550	44550	44550	44550	98
432	20231130	131700	1822269250	44550	44550	44550	44550	39
433	20231130	131600	1820531800	44550	44550	44600	44550	30
434	20231130	131500	1819195050	44550	44550	44550	44550	67
435	20231130	131400	1816210200	44550	44550	44550	44550	56
436	20231130	131300	1813715400	44600	44600	44600	44600	6
437	20231130	131200	1813447800	44550	44550	44550	44550	93
438	20231130	131100	1809304650	44550	44600	44600	44500	113
439	20231130	131000	1804266500	44550	44600	44600	44500	103
440	20231130	130900	1799677600	44550	44550	44550	44550	53
441	20231130	130800	1797316450	44550	44550	44600	44550	53
442	20231130	130700	1794955100	44550	44550	44550	44550	85
443	20231130	130600	1791168350	44600	44600	44600	44600	4
444	20231130	130500	1790989950	44550	44600	44600	44550	102
445	20231130	130400	1786443350	44550	44550	44550	44550	52
446	20231130	130300	1784126750	44550	44600	44600	44550	48
447	20231130	130200	1781988050	44550	44550	44550	44550	40
448	20231130	130100	1780206050	44600	44600	44600	44550	53
449	20231130	130000	1777844300	44650	44650	44650	44550	151
450	20231130	125900	1771109750	44600	44600	44600	44600	25
451	20231130	125800	1769994750	44600	44650	44650	44600	71
452	20231130	125700	1766827900	44600	44600	44600	44600	37
453	20231130	125600	1765177700	44600	44600	44600	44600	20
454	20231130	125500	1764285700	44650	44600	44650	44550	289
455	20231130	125400	1751395000	44600	44550	44650	44550	65
456	20231130	125300	1748495150	44600	44600	44650	44550	68
457	20231130	125200	1745462300	44600	44550	44600	44550	112
458	20231130	125100	1740469600	44550	44600	44600	44550	13
459	20231130	125000	1739889950	44600	44550	44600	44550	202
460	20231130	124900	1730885150	44550	44550	44550	44550	26
461	20231130	124800	1729726850	44550	44600	44600	44550	46
462	20231130	124700	1727675900	44550	44550	44550	44500	66
463	20231130	124600	1724736250	44600	44600	44600	44600	56
464	20231130	124500	1722238650	44600	44550	44650	44550	73
465	20231130	124400	1718983400	44650	44550	44650	44550	96
466	20231130	124300	1714701600	44550	44550	44600	44550	58
467	20231130	124200	1712117450	44550	44550	44550	44550	51
468	20231130	124100	1709845400	44550	44600	44600	44550	48
469	20231130	124000	1707706950	44600	44600	44600	44550	72
470	20231130	123900	1704498550	44550	44550	44550	44550	15
471	20231130	123800	1703830300	44550	44600	44600	44550	124
472	20231130	123700	1698303800	44550	44550	44550	44550	17
473	20231130	123600	1697546450	44550	44550	44600	44550	69
474	20231130	123500	1694471000	44550	44550	44600	44550	80
475	20231130	123400	1690906800	44550	44600	44600	44550	26
476	20231130	123300	1689748100	44550	44600	44650	44550	91
477	20231130	123200	1685689900	44600	44550	44600	44550	226
478	20231130	123100	1675611000	44550	44550	44550	44550	53
479	20231130	123000	1673249850	44550	44600	44600	44550	111
480	20231130	122900	1668303850	44600	44550	44600	44550	112
481	20231130	122800	1663308800	44550	44550	44550	44500	90
482	20231130	122700	1659301100	44500	44500	44500	44500	59
483	20231130	122600	1656675600	44500	44550	44550	44500	79
484	20231130	122500	1653156750	44550	44500	44550	44500	75
485	20231130	122400	1649818200	44500	44500	44500	44500	43
486	20231130	122300	1647904700	44500	44500	44500	44500	63
487	20231130	122200	1645101200	44550	44500	44550	44500	16
488	20231130	122100	1644388950	44500	44550	44550	44500	89
489	20231130	122000	1640427850	44550	44500	44550	44500	85
490	20231130	121900	1636643200	44500	44500	44500	44500	0
491	20231130	121800	1636643200	44500	44550	44550	44500	86
492	20231130	121700	1632815850	44550	44500	44550	44500	36
493	20231130	121600	1631212200	44500	44550	44550	44500	81
494	20231130	121500	1627605650	44550	44500	44550	44500	87
495	20231130	121400	1623731100	44500	44500	44550	44500	114
496	20231130	121300	1618654500	44500	44500	44500	44500	96
497	20231130	121200	1614382500	44500	44500	44550	44500	22
498	20231130	121100	1613403200	44500	44500	44550	44500	41
499	20231130	121000	1611578600	44500	44500	44550	44500	90
500	20231130	120900	1607573100	44500	44500	44500	44500	18
501	20231130	120800	1606772100	44500	44450	44500	44450	169
502	20231130	120700	1599254650	44500	44500	44550	44450	125
503	20231130	120600	1593692550	44500	44500	44500	44500	38
504	20231130	120500	1592001550	44500	44450	44550	44450	74
505	20231130	120400	1588709550	44450	44500	44500	44450	82
506	20231130	120300	1585061350	44500	44500	44500	44500	79
507	20231130	120200	1581545850	44550	44550	44550	44550	7
508	20231130	120100	1581234000	44500	44500	44500	44500	96
509	20231130	120000	1576962000	44550	44550	44550	44550	10
510	20231130	115900	1576516500	44500	44500	44500	44500	41
511	20231130	115800	1574692000	44500	44500	44500	44500	84
512	20231130	115700	1570954000	44550	44550	44550	44500	22
513	20231130	115600	1569974500	44500	44500	44500	44500	93
514	20231130	115500	1565836000	44550	44550	44550	44550	3
515	20231130	115400	1565702350	44500	44500	44500	44500	58
516	20231130	115300	1563121350	44500	44500	44500	44450	64
517	20231130	115200	1560275400	44500	44550	44550	44500	225
518	20231130	115100	1550256900	44500	44450	44500	44450	57
519	20231130	115000	1547721400	44500	44550	44550	44500	31
520	20231130	114900	1546341750	44550	44500	44550	44450	161
521	20231130	114800	1539177800	44500	44550	44550	44500	63
522	20231130	114700	1536374200	44550	44450	44550	44450	183
523	20231130	114600	1528233650	44500	44450	44500	44450	78
524	20231130	114500	1524764450	44450	44500	44500	44450	74
525	20231130	114400	1521474300	44500	44450	44500	44450	70
526	20231130	114300	1518361300	44400	44500	44500	44400	39
527	20231130	114200	1516627300	44550	44450	44550	44400	96
528	20231130	114100	1512356700	44450	44500	44500	44450	62
529	20231130	114000	1509598500	44500	44500	44500	44500	39
530	20231130	113900	1507863000	44550	44500	44550	44500	85
531	20231130	113800	1504080350	44500	44450	44500	44450	88
532	20231130	113700	1500165500	44450	44450	44450	44400	41
533	20231130	113600	1498343800	44450	44400	44450	44400	56
534	20231130	113500	1495856600	44500	44450	44500	44450	53
535	20231130	113400	1493499950	44450	44400	44450	44400	102
536	20231130	113300	1488968550	44400	44450	44450	44400	217
537	20231130	113200	1479323100	44400	44400	44450	44400	88
538	20231130	113100	1475413100	44450	44450	44450	44400	62
539	20231130	113000	1472658500	44450	44450	44450	44450	124
540	20231130	112900	1467146700	44400	44500	44500	44400	41
541	20231130	112800	1465324100	44450	44400	44450	44400	38
542	20231130	112700	1463636200	44450	44500	44500	44450	78
543	20231130	112600	1460167450	44450	44450	44500	44450	52
544	20231130	112500	1457854800	44500	44450	44500	44450	50
545	20231130	112400	1455631000	44500	44500	44500	44450	112
546	20231130	112300	1450650200	44450	44450	44500	44450	31
547	20231130	112200	1449271450	44500	44550	44550	44500	65
548	20231130	112100	1446378650	44500	44500	44500	44500	32
549	20231130	112000	1444954650	44500	44500	44500	44500	52
550	20231130	111900	1442640650	44500	44550	44550	44500	97
551	20231130	111800	1438322650	44500	44500	44500	44500	58
552	20231130	111700	1435741650	44500	44500	44500	44500	46
553	20231130	111600	1433694650	44450	44450	44500	44400	195
554	20231130	111500	1425028250	44450	44450	44450	44400	48
555	20231130	111400	1422895700	44450	44400	44450	44400	99
556	20231130	111300	1418499150	44450	44400	44450	44400	108
557	20231130	111200	1413701650	44400	44400	44450	44400	101
558	20231130	111100	1409213950	44450	44400	44450	44350	80
559	20231130	111000	1405661850	44400	44400	44450	44400	121
560	20231130	110900	1400288650	44350	44400	44400	44350	164
561	20231130	110800	1393009050	44400	44400	44400	44400	5
562	20231130	110700	1392787050	44350	44400	44400	44350	89
563	20231130	110600	1388839600	44400	44350	44400	44350	89
564	20231130	110500	1384892200	44400	44400	44400	44400	134
565	20231130	110400	1378942600	44450	44400	44450	44400	108
566	20231130	110300	1374146450	44400	44350	44400	44350	831
567	20231130	110200	1337251450	44350	44350	44350	44350	77
568	20231130	110100	1333836500	44400	44350	44400	44350	33
569	20231130	110000	1332372600	44350	44400	44400	44350	119
570	20231130	105900	1327091450	44400	44550	44550	44400	2773
571	20231130	105800	1203810850	44550	44550	44550	44500	371
572	20231130	105700	1187295300	44550	44550	44550	44550	52
573	20231130	105600	1184978700	44600	44550	44600	44550	107
574	20231130	105500	1180211550	44550	44550	44550	44550	18
575	20231130	105400	1179409650	44550	44550	44600	44550	120
576	20231130	105300	1174063550	44550	44550	44550	44550	59
577	20231130	105200	1171435100	44550	44550	44550	44550	43
578	20231130	105100	1169519450	44600	44600	44600	44600	5
579	20231130	105000	1169296450	44550	44550	44550	44550	118
580	20231130	104900	1164039550	44550	44600	44650	44550	71
581	20231130	104800	1160874900	44600	44600	44600	44600	43
582	20231130	104700	1158957100	44600	44600	44650	44600	177
583	20231130	104600	1151060500	44650	44650	44650	44650	33
584	20231130	104500	1149587050	44650	44650	44700	44650	123
585	20231130	104400	1144094350	44650	44650	44700	44650	35
586	20231130	104300	1142531450	44650	44650	44650	44650	25
587	20231130	104200	1141415200	44650	44650	44650	44650	70
588	20231130	104100	1138289700	44650	44650	44700	44650	17
589	20231130	104000	1137530450	44650	44650	44650	44650	132
590	20231130	103900	1131636650	44700	44650	44700	44650	101
591	20231130	103800	1127125150	44700	44600	44700	44600	132
592	20231130	103700	1121232250	44600	44600	44600	44600	33
593	20231130	103600	1119760450	44600	44550	44600	44550	97
594	20231130	103500	1115436900	44600	44600	44600	44600	23
595	20231130	103400	1114411100	44650	44650	44650	44600	164
596	20231130	103300	1107092500	44650	44650	44650	44600	58
597	20231130	103200	1104505000	44650	44650	44650	44650	23
598	20231130	103100	1103478050	44650	44650	44700	44600	165
599	20231130	103000	1096110700	44650	44700	44700	44650	105
600	20231130	102900	1091421350	44700	44650	44700	44650	179
601	20231130	102800	1083424000	44700	44650	44700	44600	87
602	20231130	102700	1079540700	44650	44600	44650	44600	65
603	20231130	102600	1076640950	44600	44600	44600	44550	37
604	20231130	102500	1074991000	44550	44500	44550	44500	108
605	20231130	102400	1070181400	44500	44500	44550	44500	93
606	20231130	102300	1066042650	44450	44450	44550	44450	188
607	20231130	102200	1057676450	44450	44450	44450	44400	71
608	20231130	102100	1054521650	44450	44450	44450	44400	193
609	20231130	102000	1045942950	44400	44400	44400	44400	69
610	20231130	101900	1042879350	44400	44400	44400	44350	44
611	20231130	101800	1040926550	44400	44350	44450	44350	289
612	20231130	101700	1028097000	44350	44400	44400	44300	425
613	20231130	101600	1009236200	44450	44450	44450	44350	674
614	20231130	101500	979339950	44450	44450	44450	44350	1407
615	20231130	101400	916885800	44450	44550	44550	44450	2012
616	20231130	101300	827340650	44550	44600	44600	44550	212
617	20231130	101200	817894600	44600	44600	44650	44600	444
618	20231130	101100	798091700	44600	44650	44650	44600	37
619	20231130	101000	796440250	44600	44650	44650	44600	34
620	20231130	100900	794923350	44600	44650	44650	44600	164
621	20231130	100800	787601550	44650	44650	44700	44650	65
622	20231130	100700	784699200	44650	44650	44650	44650	171
623	20231130	100600	777064050	44700	44700	44700	44700	8
624	20231130	100500	776706450	44650	44650	44650	44650	45
625	20231130	100400	774697200	44700	44700	44700	44700	24
626	20231130	100300	773624400	44700	44700	44750	44700	94
627	20231130	100200	769422400	44650	44650	44650	44650	51
628	20231130	100100	767145250	44700	44700	44700	44700	15
629	20231130	100000	766474750	44700	44750	44750	44700	57
630	20231130	095900	763925350	44750	44750	44750	44750	52
631	20231130	095800	761598350	44800	44800	44800	44750	32
632	20231130	095700	760165000	44800	44800	44800	44800	124
633	20231130	095600	754609800	44850	44750	44850	44750	422
634	20231130	095500	735702950	44750	44700	44750	44650	93
635	20231130	095400	731547250	44700	44650	44700	44650	113
636	20231130	095300	726496950	44650	44650	44700	44650	68
637	20231130	095200	723460600	44650	44650	44700	44650	249
638	20231130	095100	712340700	44650	44700	44700	44650	51
639	20231130	095000	710061850	44700	44650	44700	44650	93
640	20231130	094900	705905900	44700	44700	44700	44650	24
641	20231130	094800	704833500	44700	44700	44700	44650	148
642	20231130	094700	698219100	44700	44650	44700	44650	114
643	20231130	094600	693127100	44650	44650	44650	44650	180
644	20231130	094500	685090100	44650	44600	44650	44600	88
645	20231130	094400	681164650	44650	44650	44650	44650	106
646	20231130	094300	676431750	44650	44650	44700	44600	74
647	20231130	094200	673127800	44650	44700	44700	44650	67
648	20231130	094100	670134650	44700	44700	44700	44700	0
649	20231130	094000	670134650	44700	44650	44700	44650	21
650	20231130	093900	669196700	44650	44650	44650	44650	80
651	20231130	093800	665624700	44650	44700	44700	44650	31
652	20231130	093700	664239650	44700	44600	44700	44600	354
653	20231130	093600	648438700	44600	44600	44600	44600	142
654	20231130	093500	642105500	44600	44650	44650	44600	57
655	20231130	093400	639561050	44650	44650	44650	44650	26
656	20231130	093300	638400150	44550	44750	44750	44550	1185
657	20231130	093200	585548800	44650	44700	44750	44650	289
658	20231130	093100	572623550	44650	44600	44650	44600	283
659	20231130	093000	559994850	44600	44600	44600	44550	441
660	20231130	092900	540338350	44650	44650	44650	44600	279
661	20231130	092800	527891000	44700	44600	44700	44600	348
662	20231130	092700	512361900	44650	44800	44800	44600	1826
663	20231130	092600	430650550	44850	44850	44850	44800	176
664	20231130	092500	422761900	44850	44850	44850	44800	142
665	20231130	092400	416396500	44850	44850	44850	44850	261
666	20231130	092300	404690650	44850	44900	44900	44850	24
667	20231130	092200	403613700	44900	44850	44900	44850	35
668	20231130	092100	402043750	44850	44850	44850	44850	88
669	20231130	092000	398096950	44900	44850	44900	44850	49
670	20231130	091900	395898000	44850	44800	44850	44800	556
671	20231130	091800	370982600	44850	44950	44950	44800	2370
672	20231130	091700	264610200	45000	44950	45000	44950	146
673	20231130	091600	258042300	44950	44950	44950	44950	47
674	20231130	091500	255929650	45000	44950	45000	44950	447
675	20231130	091400	235836500	44950	45000	45000	44950	88
676	20231130	091300	231879350	45000	45000	45000	44900	2155
677	20231130	091200	135007600	45100	45150	45150	45000	1156
678	20231130	091100	82937700	45150	45150	45150	45150	39
679	20231130	091000	81176850	45250	45150	45250	45100	212
680	20231130	090900	71608400	45150	45100	45150	45100	72
681	20231130	090800	68359600	45150	45150	45150	45100	40
682	20231130	090700	66554750	45150	45200	45200	45150	227
683	20231130	090600	56301000	45200	45250	45300	45200	89
684	20231130	090500	52274550	45300	45250	45300	45200	274
685	20231130	090400	39881900	45250	45400	45400	45200	90
686	20231130	090300	35807200	45400	45600	45600	45400	270
687	20231130	090200	23501650	45550	45550	45600	45550	39
688	20231130	090100	21725000	45850	45800	45850	45800	39
689	20231130	090000	19938250	45500	45850	45850	45400	438