KissMeData/253450/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	204600	3801094900	55700	55700	55700	55700	2366
3	20231128	204500	3801094900	55700	55700	55700	55700	0
4	20231128	204400	3801094900	55700	55700	55700	55700	0
5	20231128	204300	3801094900	55700	55700	55700	55700	0
6	20231128	204200	3801094900	55700	55700	55700	55700	0
7	20231128	204100	3801094900	55700	55700	55700	55700	0
8	20231128	204000	3801094900	55700	55700	55700	55700	0
9	20231128	203900	3801094900	55700	55700	55700	55700	0
10	20231128	203800	3801094900	55700	55700	55700	55700	0
11	20231128	203700	3801094900	55700	55700	55700	55700	0
12	20231128	203600	3801094900	55700	55700	55700	55700	0
13	20231128	203500	3801094900	55700	55700	55700	55700	0
14	20231128	203400	3801094900	55700	55700	55700	55700	0
15	20231128	203300	3801094900	55700	55700	55700	55700	0
16	20231128	203200	3801094900	55700	55700	55700	55700	0
17	20231128	203100	3801094900	55700	55700	55700	55700	0
18	20231128	203000	3801094900	55700	55700	55700	55700	0
19	20231128	202900	3801094900	55700	55700	55700	55700	0
20	20231128	202800	3801094900	55700	55700	55700	55700	0
21	20231128	202700	3801094900	55700	55700	55700	55700	0
22	20231128	202600	3801094900	55700	55700	55700	55700	0
23	20231128	202500	3801094900	55700	55700	55700	55700	0
24	20231128	202400	3801094900	55700	55700	55700	55700	0
25	20231128	202300	3801094900	55700	55700	55700	55700	0
26	20231128	202200	3801094900	55700	55700	55700	55700	0
27	20231128	202100	3801094900	55700	55700	55700	55700	0
28	20231128	202000	3801094900	55700	55700	55700	55700	0
29	20231128	201900	3801094900	55700	55700	55700	55700	0
30	20231128	201800	3801094900	55700	55700	55700	55700	0
31	20231128	201700	3801094900	55700	55700	55700	55700	0
32	20231128	201600	3801094900	55700	55700	55700	55700	2366
33	20231128	201500	3801094900	55700	55700	55700	55700	0
34	20231128	201400	3801094900	55700	55700	55700	55700	0
35	20231128	201300	3801094900	55700	55700	55700	55700	0
36	20231128	201200	3801094900	55700	55700	55700	55700	0
37	20231128	201100	3801094900	55700	55700	55700	55700	0
38	20231128	201000	3801094900	55700	55700	55700	55700	0
39	20231128	200900	3801094900	55700	55700	55700	55700	0
40	20231128	200800	3801094900	55700	55700	55700	55700	0
41	20231128	200700	3801094900	55700	55700	55700	55700	0
42	20231128	200600	3801094900	55700	55700	55700	55700	0
43	20231128	200500	3801094900	55700	55700	55700	55700	0
44	20231128	200400	3801094900	55700	55700	55700	55700	0
45	20231128	200300	3801094900	55700	55700	55700	55700	0
46	20231128	200200	3801094900	55700	55700	55700	55700	0
47	20231128	200100	3801094900	55700	55700	55700	55700	0
48	20231128	200000	3801094900	55700	55700	55700	55700	0
49	20231128	195900	3801094900	55700	55700	55700	55700	0
50	20231128	195800	3801094900	55700	55700	55700	55700	0
51	20231128	195700	3801094900	55700	55700	55700	55700	0
52	20231128	195600	3801094900	55700	55700	55700	55700	0
53	20231128	195500	3801094900	55700	55700	55700	55700	0
54	20231128	195400	3801094900	55700	55700	55700	55700	0
55	20231128	195300	3801094900	55700	55700	55700	55700	0
56	20231128	195200	3801094900	55700	55700	55700	55700	0
57	20231128	195100	3801094900	55700	55700	55700	55700	0
58	20231128	195000	3801094900	55700	55700	55700	55700	0
59	20231128	194900	3801094900	55700	55700	55700	55700	0
60	20231128	194800	3801094900	55700	55700	55700	55700	0
61	20231128	194700	3801094900	55700	55700	55700	55700	0
62	20231128	194600	3801094900	55700	55700	55700	55700	2366
63	20231128	194500	3801094900	55700	55700	55700	55700	0
64	20231128	194400	3801094900	55700	55700	55700	55700	0
65	20231128	194300	3801094900	55700	55700	55700	55700	0
66	20231128	194200	3801094900	55700	55700	55700	55700	0
67	20231128	194100	3801094900	55700	55700	55700	55700	0
68	20231128	194000	3801094900	55700	55700	55700	55700	0
69	20231128	193900	3801094900	55700	55700	55700	55700	0
70	20231128	193800	3801094900	55700	55700	55700	55700	0
71	20231128	193700	3801094900	55700	55700	55700	55700	0
72	20231128	193600	3801094900	55700	55700	55700	55700	0
73	20231128	193500	3801094900	55700	55700	55700	55700	0
74	20231128	193400	3801094900	55700	55700	55700	55700	0
75	20231128	193300	3801094900	55700	55700	55700	55700	0
76	20231128	193200	3801094900	55700	55700	55700	55700	0
77	20231128	193100	3801094900	55700	55700	55700	55700	0
78	20231128	193000	3801094900	55700	55700	55700	55700	0
79	20231128	192900	3801094900	55700	55700	55700	55700	0
80	20231128	192800	3801094900	55700	55700	55700	55700	0
81	20231128	192700	3801094900	55700	55700	55700	55700	0
82	20231128	192600	3801094900	55700	55700	55700	55700	0
83	20231128	192500	3801094900	55700	55700	55700	55700	0
84	20231128	192400	3801094900	55700	55700	55700	55700	0
85	20231128	192300	3801094900	55700	55700	55700	55700	0
86	20231128	192200	3801094900	55700	55700	55700	55700	0
87	20231128	192100	3801094900	55700	55700	55700	55700	0
88	20231128	192000	3801094900	55700	55700	55700	55700	0
89	20231128	191900	3801094900	55700	55700	55700	55700	0
90	20231128	191800	3801094900	55700	55700	55700	55700	0
91	20231128	191700	3801094900	55700	55700	55700	55700	0
92	20231128	191600	3801094900	55700	55700	55700	55700	2366
93	20231128	191500	3801094900	55700	55700	55700	55700	0
94	20231128	191400	3801094900	55700	55700	55700	55700	0
95	20231128	191300	3801094900	55700	55700	55700	55700	0
96	20231128	191200	3801094900	55700	55700	55700	55700	0
97	20231128	191100	3801094900	55700	55700	55700	55700	0
98	20231128	191000	3801094900	55700	55700	55700	55700	0
99	20231128	190900	3801094900	55700	55700	55700	55700	0
100	20231128	190800	3801094900	55700	55700	55700	55700	0
101	20231128	190700	3801094900	55700	55700	55700	55700	0
102	20231128	190600	3801094900	55700	55700	55700	55700	0
103	20231128	190500	3801094900	55700	55700	55700	55700	0
104	20231128	190400	3801094900	55700	55700	55700	55700	0
105	20231128	190300	3801094900	55700	55700	55700	55700	0
106	20231128	190200	3801094900	55700	55700	55700	55700	0
107	20231128	190100	3801094900	55700	55700	55700	55700	0
108	20231128	190000	3801094900	55700	55700	55700	55700	0
109	20231128	185900	3801094900	55700	55700	55700	55700	0
110	20231128	185800	3801094900	55700	55700	55700	55700	0
111	20231128	185700	3801094900	55700	55700	55700	55700	0
112	20231128	185600	3801094900	55700	55700	55700	55700	0
113	20231128	185500	3801094900	55700	55700	55700	55700	0
114	20231128	185400	3801094900	55700	55700	55700	55700	0
115	20231128	185300	3801094900	55700	55700	55700	55700	0
116	20231128	185200	3801094900	55700	55700	55700	55700	0
117	20231128	185100	3801094900	55700	55700	55700	55700	0
118	20231128	185000	3801094900	55700	55700	55700	55700	0
119	20231128	184900	3801094900	55700	55700	55700	55700	0
120	20231128	184800	3801094900	55700	55700	55700	55700	0
121	20231128	184700	3801094900	55700	55700	55700	55700	0
122	20231128	184600	3801094900	55700	55700	55700	55700	2366
123	20231128	184500	3801094900	55700	55700	55700	55700	0
124	20231128	184400	3801094900	55700	55700	55700	55700	0
125	20231128	184300	3801094900	55700	55700	55700	55700	0
126	20231128	184200	3801094900	55700	55700	55700	55700	0
127	20231128	184100	3801094900	55700	55700	55700	55700	0
128	20231128	184000	3801094900	55700	55700	55700	55700	0
129	20231128	183900	3801094900	55700	55700	55700	55700	0
130	20231128	183800	3801094900	55700	55700	55700	55700	0
131	20231128	183700	3801094900	55700	55700	55700	55700	0
132	20231128	183600	3801094900	55700	55700	55700	55700	0
133	20231128	183500	3801094900	55700	55700	55700	55700	0
134	20231128	183400	3801094900	55700	55700	55700	55700	0
135	20231128	183300	3801094900	55700	55700	55700	55700	0
136	20231128	183200	3801094900	55700	55700	55700	55700	0
137	20231128	183100	3801094900	55700	55700	55700	55700	0
138	20231128	183000	3801094900	55700	55700	55700	55700	0
139	20231128	182900	3801094900	55700	55700	55700	55700	0
140	20231128	182800	3801094900	55700	55700	55700	55700	0
141	20231128	182700	3801094900	55700	55700	55700	55700	0
142	20231128	182600	3801094900	55700	55700	55700	55700	0
143	20231128	182500	3801094900	55700	55700	55700	55700	0
144	20231128	182400	3801094900	55700	55700	55700	55700	0
145	20231128	182300	3801094900	55700	55700	55700	55700	0
146	20231128	182200	3801094900	55700	55700	55700	55700	0
147	20231128	182100	3801094900	55700	55700	55700	55700	0
148	20231128	182000	3801094900	55700	55700	55700	55700	0
149	20231128	181900	3801094900	55700	55700	55700	55700	0
150	20231128	181800	3801094900	55700	55700	55700	55700	0
151	20231128	181700	3801094900	55700	55700	55700	55700	0
152	20231128	181600	3801094900	55700	55700	55700	55700	2366
153	20231128	181500	3801094900	55700	55700	55700	55700	0
154	20231128	181400	3801094900	55700	55700	55700	55700	0
155	20231128	181300	3801094900	55700	55700	55700	55700	0
156	20231128	181200	3801094900	55700	55700	55700	55700	0
157	20231128	181100	3801094900	55700	55700	55700	55700	0
158	20231128	181000	3801094900	55700	55700	55700	55700	0
159	20231128	180900	3801094900	55700	55700	55700	55700	0
160	20231128	180800	3801094900	55700	55700	55700	55700	0
161	20231128	180700	3801094900	55700	55700	55700	55700	0
162	20231128	180600	3801094900	55700	55700	55700	55700	0
163	20231128	180500	3801094900	55700	55700	55700	55700	0
164	20231128	180400	3801094900	55700	55700	55700	55700	0
165	20231128	180300	3801094900	55700	55700	55700	55700	0
166	20231128	180200	3801094900	55700	55700	55700	55700	0
167	20231128	180100	3801094900	55700	55700	55700	55700	0
168	20231128	180000	3801094900	55700	55700	55700	55700	0
169	20231128	175900	3801094900	55700	55700	55700	55700	0
170	20231128	175800	3801094900	55700	55700	55700	55700	0
171	20231128	175700	3801094900	55700	55700	55700	55700	0
172	20231128	175600	3801094900	55700	55700	55700	55700	0
173	20231128	175500	3801094900	55700	55700	55700	55700	0
174	20231128	175400	3801094900	55700	55700	55700	55700	0
175	20231128	175300	3801094900	55700	55700	55700	55700	0
176	20231128	175200	3801094900	55700	55700	55700	55700	0
177	20231128	175100	3801094900	55700	55700	55700	55700	0
178	20231128	175000	3801094900	55700	55700	55700	55700	0
179	20231128	174900	3801094900	55700	55700	55700	55700	0
180	20231128	174800	3801094900	55700	55700	55700	55700	0
181	20231128	174700	3801094900	55700	55700	55700	55700	0
182	20231128	174600	3801094900	55700	55700	55700	55700	2366
183	20231128	174500	3801094900	55700	55700	55700	55700	0
184	20231128	174400	3801094900	55700	55700	55700	55700	0
185	20231128	174300	3801094900	55700	55700	55700	55700	0
186	20231128	174200	3801094900	55700	55700	55700	55700	0
187	20231128	174100	3801094900	55700	55700	55700	55700	0
188	20231128	174000	3801094900	55700	55700	55700	55700	0
189	20231128	173900	3801094900	55700	55700	55700	55700	0
190	20231128	173800	3801094900	55700	55700	55700	55700	0
191	20231128	173700	3801094900	55700	55700	55700	55700	0
192	20231128	173600	3801094900	55700	55700	55700	55700	0
193	20231128	173500	3801094900	55700	55700	55700	55700	0
194	20231128	173400	3801094900	55700	55700	55700	55700	0
195	20231128	173300	3801094900	55700	55700	55700	55700	0
196	20231128	173200	3801094900	55700	55700	55700	55700	0
197	20231128	173100	3801094900	55700	55700	55700	55700	0
198	20231128	173000	3801094900	55700	55700	55700	55700	0
199	20231128	172900	3801094900	55700	55700	55700	55700	0
200	20231128	172800	3801094900	55700	55700	55700	55700	0
201	20231128	172700	3801094900	55700	55700	55700	55700	0
202	20231128	172600	3801094900	55700	55700	55700	55700	0
203	20231128	172500	3801094900	55700	55700	55700	55700	0
204	20231128	172400	3801094900	55700	55700	55700	55700	0
205	20231128	172300	3801094900	55700	55700	55700	55700	0
206	20231128	172200	3801094900	55700	55700	55700	55700	0
207	20231128	172100	3801094900	55700	55700	55700	55700	0
208	20231128	172000	3801094900	55700	55700	55700	55700	0
209	20231128	171900	3801094900	55700	55700	55700	55700	0
210	20231128	171800	3801094900	55700	55700	55700	55700	0
211	20231128	171700	3801094900	55700	55700	55700	55700	0
212	20231128	171600	3801094900	55700	55700	55700	55700	2366
213	20231128	171500	3801094900	55700	55700	55700	55700	0
214	20231128	171400	3801094900	55700	55700	55700	55700	0
215	20231128	171300	3801094900	55700	55700	55700	55700	0
216	20231128	171200	3801094900	55700	55700	55700	55700	0
217	20231128	171100	3801094900	55700	55700	55700	55700	0
218	20231128	171000	3801094900	55700	55700	55700	55700	0
219	20231128	170900	3801094900	55700	55700	55700	55700	0
220	20231128	170800	3801094900	55700	55700	55700	55700	0
221	20231128	170700	3801094900	55700	55700	55700	55700	0
222	20231128	170600	3801094900	55700	55700	55700	55700	0
223	20231128	170500	3801094900	55700	55700	55700	55700	0
224	20231128	170400	3801094900	55700	55700	55700	55700	0
225	20231128	170300	3801094900	55700	55700	55700	55700	0
226	20231128	170200	3801094900	55700	55700	55700	55700	0
227	20231128	170100	3801094900	55700	55700	55700	55700	0
228	20231128	170000	3801094900	55700	55700	55700	55700	0
229	20231128	165900	3801094900	55700	55700	55700	55700	0
230	20231128	165800	3801094900	55700	55700	55700	55700	0
231	20231128	165700	3801094900	55700	55700	55700	55700	0
232	20231128	165600	3801094900	55700	55700	55700	55700	0
233	20231128	165500	3801094900	55700	55700	55700	55700	0
234	20231128	165400	3801094900	55700	55700	55700	55700	0
235	20231128	165300	3801094900	55700	55700	55700	55700	0
236	20231128	165200	3801094900	55700	55700	55700	55700	0
237	20231128	165100	3801094900	55700	55700	55700	55700	0
238	20231128	165000	3801094900	55700	55700	55700	55700	0
239	20231128	164900	3801094900	55700	55700	55700	55700	0
240	20231128	164800	3801094900	55700	55700	55700	55700	0
241	20231128	164700	3801094900	55700	55700	55700	55700	0
242	20231128	164600	3801094900	55700	55700	55700	55700	2366
243	20231128	164500	3801094900	55700	55700	55700	55700	0
244	20231128	164400	3801094900	55700	55700	55700	55700	0
245	20231128	164300	3801094900	55700	55700	55700	55700	0
246	20231128	164200	3801094900	55700	55700	55700	55700	0
247	20231128	164100	3801094900	55700	55700	55700	55700	0
248	20231128	164000	3801094900	55700	55700	55700	55700	0
249	20231128	163900	3801094900	55700	55700	55700	55700	0
250	20231128	163800	3801094900	55700	55700	55700	55700	0
251	20231128	163700	3801094900	55700	55700	55700	55700	0
252	20231128	163600	3801094900	55700	55700	55700	55700	0
253	20231128	163500	3801094900	55700	55700	55700	55700	0
254	20231128	163400	3801094900	55700	55700	55700	55700	0
255	20231128	163300	3801094900	55700	55700	55700	55700	0
256	20231128	163200	3801094900	55700	55700	55700	55700	0
257	20231128	163100	3801094900	55700	55700	55700	55700	0
258	20231128	163000	3801094900	55700	55700	55700	55700	0
259	20231128	162900	3801094900	55700	55700	55700	55700	0
260	20231128	162800	3801094900	55700	55700	55700	55700	0
261	20231128	162700	3801094900	55700	55700	55700	55700	0
262	20231128	162600	3801094900	55700	55700	55700	55700	0
263	20231128	162500	3801094900	55700	55700	55700	55700	0
264	20231128	162400	3801094900	55700	55700	55700	55700	0
265	20231128	162300	3801094900	55700	55700	55700	55700	0
266	20231128	162200	3801094900	55700	55700	55700	55700	0
267	20231128	162100	3801094900	55700	55700	55700	55700	0
268	20231128	162000	3801094900	55700	55700	55700	55700	0
269	20231128	161900	3801094900	55700	55700	55700	55700	0
270	20231128	161800	3801094900	55700	55700	55700	55700	0
271	20231128	161700	3801094900	55700	55700	55700	55700	0
272	20231128	161600	3801094900	55700	55700	55700	55700	2366
273	20231128	161500	3801094900	55700	55700	55700	55700	0
274	20231128	161400	3801094900	55700	55700	55700	55700	0
275	20231128	161300	3801094900	55700	55700	55700	55700	0
276	20231128	161200	3801094900	55700	55700	55700	55700	0
277	20231128	161100	3801094900	55700	55700	55700	55700	0
278	20231128	161000	3801094900	55700	55700	55700	55700	0
279	20231128	160900	3801094900	55700	55700	55700	55700	0
280	20231128	160800	3801094900	55700	55700	55700	55700	0
281	20231128	160700	3801094900	55700	55700	55700	55700	0
282	20231128	160600	3801094900	55700	55700	55700	55700	0
283	20231128	160500	3801094900	55700	55700	55700	55700	0
284	20231128	160400	3801094900	55700	55700	55700	55700	0
285	20231128	160300	3801094900	55700	55700	55700	55700	0
286	20231128	160200	3801094900	55700	55700	55700	55700	0
287	20231128	160100	3801094900	55700	55700	55700	55700	0
288	20231128	160000	3801094900	55700	55700	55700	55700	0
289	20231128	155900	3801094900	55700	55700	55700	55700	0
290	20231128	155800	3801094900	55700	55700	55700	55700	0
291	20231128	155700	3801094900	55700	55700	55700	55700	0
292	20231128	155600	3801094900	55700	55700	55700	55700	0
293	20231128	155500	3801094900	55700	55700	55700	55700	0
294	20231128	155400	3801094900	55700	55700	55700	55700	0
295	20231128	155300	3801094900	55700	55700	55700	55700	0
296	20231128	155200	3801094900	55700	55700	55700	55700	0
297	20231128	155100	3801094900	55700	55700	55700	55700	0
298	20231128	155000	3801094900	55700	55700	55700	55700	0
299	20231128	154900	3801094900	55700	55700	55700	55700	0
300	20231128	154800	3801094900	55700	55700	55700	55700	0
301	20231128	154700	3801094900	55700	55700	55700	55700	0
302	20231128	154600	3801094900	55700	55700	55700	55700	2366
303	20231128	154500	3801094900	55700	55700	55700	55700	0
304	20231128	154400	3801094900	55700	55700	55700	55700	0
305	20231128	154300	3801094900	55700	55700	55700	55700	0
306	20231128	154200	3801094900	55700	55700	55700	55700	0
307	20231128	154100	3801094900	55700	55700	55700	55700	0
308	20231128	154000	3801094900	55700	55700	55700	55700	0
309	20231128	153900	3801094900	55700	55700	55700	55700	0
310	20231128	153800	3801094900	55700	55700	55700	55700	0
311	20231128	153700	3801094900	55700	55700	55700	55700	0
312	20231128	153600	3801094900	55700	55700	55700	55700	0
313	20231128	153500	3801094900	55700	55700	55700	55700	0
314	20231128	153400	3801094900	55700	55700	55700	55700	0
315	20231128	153300	3801094900	55700	55700	55700	55700	0
316	20231128	153200	3801094900	55700	55700	55700	55700	0
317	20231128	153100	3801094900	55700	55700	55700	55700	0
318	20231128	153000	3801094900	55700	55700	55700	55700	2366
319	20231128	152900	3669308700	55900	55900	55900	55900	0
320	20231128	152800	3669308700	55900	55900	55900	55900	0
321	20231128	152700	3669308700	55900	55900	55900	55900	0
322	20231128	152600	3669308700	55900	55900	55900	55900	0
323	20231128	152500	3669308700	55900	55900	55900	55900	0
324	20231128	152400	3669308700	55900	55900	55900	55900	0
325	20231128	152300	3669308700	55900	55900	55900	55900	0
326	20231128	152200	3669308700	55900	55900	55900	55900	0
327	20231128	152100	3669308700	55900	55900	55900	55900	0
328	20231128	152000	3669308700	55900	55900	55900	55900	0
329	20231128	151900	3669308700	55900	55800	55900	55700	389
330	20231128	151800	3647609600	55700	55800	55800	55700	217
331	20231128	151700	3635507100	55700	55700	55800	55700	255
332	20231128	151600	3621286800	55700	55700	55700	55700	58
333	20231128	151500	3618056200	55700	55700	55800	55600	145
334	20231128	151400	3609975800	55800	55700	55800	55600	252
335	20231128	151300	3595940600	55600	55700	55800	55600	432
336	20231128	151200	3571885900	55700	55700	55800	55700	158
337	20231128	151100	3563083100	55700	55800	55800	55700	491
338	20231128	151000	3535732700	55800	55800	55800	55700	81
339	20231128	150900	3531218700	55800	55700	55800	55700	101
340	20231128	150800	3525592900	55700	55700	55700	55700	174
341	20231128	150700	3515901100	55700	55800	55800	55700	8
342	20231128	150600	3515455100	55700	55800	55800	55700	561
343	20231128	150500	3484187100	55700	55800	55800	55700	57
344	20231128	150400	3481011900	55700	55800	55800	55700	13
345	20231128	150300	3480287700	55700	55800	55800	55700	89
346	20231128	150200	3475323300	55700	55800	55900	55700	241
347	20231128	150100	3461872500	55700	55900	55900	55700	1206
348	20231128	150000	3394585400	55800	55800	55900	55800	16
349	20231128	145900	3393692100	55900	55900	55900	55800	23
350	20231128	145800	3392406800	55800	55900	55900	55800	130
351	20231128	145700	3385145900	55800	55800	55800	55800	24
352	20231128	145600	3383806700	55800	55900	55900	55800	1190
353	20231128	145500	3317312000	55800	55800	55900	55800	98
354	20231128	145400	3311840400	55800	55800	55800	55800	36
355	20231128	145300	3309831600	55800	55800	55800	55800	35
356	20231128	145200	3307878600	55800	55800	55800	55800	285
357	20231128	145100	3291975600	55700	55700	55800	55700	9
358	20231128	145000	3291474000	55700	55700	55700	55700	14
359	20231128	144900	3290694200	55700	55700	55700	55700	203
360	20231128	144800	3279387100	55700	55800	55800	55700	33
361	20231128	144700	3277547000	55800	55700	55800	55700	603
362	20231128	144600	3243909000	55700	55700	55700	55700	354
363	20231128	144500	3224191200	55700	55700	55800	55700	80
364	20231128	144400	3219732200	55700	55700	55700	55700	12
365	20231128	144300	3219063800	55700	55800	55800	55700	5
366	20231128	144200	3218785200	55700	55700	55700	55700	100
367	20231128	144100	3213215200	55700	55800	55800	55700	24
368	20231128	144000	3211876500	55800	55700	55800	55700	564
369	20231128	143900	3180455700	55800	55800	55800	55800	21
370	20231128	143800	3179283900	55700	55800	55800	55700	100
371	20231128	143700	3173709500	55800	55700	55800	55700	8
372	20231128	143600	3173263800	55700	55700	55700	55700	37
373	20231128	143500	3171202900	55700	55700	55700	55700	106
374	20231128	143400	3165298700	55800	55800	55800	55800	148
375	20231128	143300	3157040300	55700	55700	55700	55700	41
376	20231128	143200	3154756600	55700	55700	55700	55700	114
377	20231128	143100	3148406800	55700	55800	55800	55700	95
378	20231128	143000	3143113300	55800	55700	55800	55700	68
379	20231128	142900	3139321800	55800	55800	55800	55800	37
380	20231128	142800	3137257200	55800	55700	55800	55700	23
381	20231128	142700	3135974200	55700	55700	55700	55700	9
382	20231128	142600	3135472900	55700	55800	55800	55700	41
383	20231128	142500	3133189100	55700	55700	55700	55700	143
384	20231128	142400	3125224000	55700	55700	55700	55700	7
385	20231128	142300	3124834100	55700	55800	55800	55700	66
386	20231128	142200	3121155800	55800	55800	55800	55800	46
387	20231128	142100	3118589000	55700	55700	55700	55700	4
388	20231128	142000	3118366200	55700	55700	55700	55700	5
389	20231128	141900	3118087700	55800	55700	55800	55700	1439
390	20231128	141800	3037933000	55700	55600	55700	55600	44
391	20231128	141700	3035482600	55700	55700	55700	55600	165
392	20231128	141600	3026295700	55600	55700	55700	55600	74
393	20231128	141500	3022174400	55600	55600	55700	55600	236
394	20231128	141400	3009041300	55700	55700	55700	55600	184
395	20231128	141300	2998796600	55700	55600	55700	55600	36
396	20231128	141200	2996791900	55700	55600	55700	55600	145
397	20231128	141100	2988718500	55700	55700	55700	55600	117
398	20231128	141000	2982207000	55700	55700	55700	55600	93
399	20231128	140900	2977028500	55600	55600	55700	55600	142
400	20231128	140800	2969119700	55700	55700	55700	55600	116
401	20231128	140700	2962666700	55700	55700	55700	55700	434
402	20231128	140600	2938492900	55700	55600	55700	55600	41
403	20231128	140500	2936209800	55700	55700	55700	55600	171
404	20231128	140400	2926689300	55600	55700	55700	55600	37
405	20231128	140300	2924629200	55600	55600	55700	55600	160
406	20231128	140200	2915730000	55700	55600	55700	55600	113
407	20231128	140100	2909438700	55700	55700	55700	55600	50
408	20231128	140000	2906654100	55600	55600	55700	55600	342
409	20231128	135900	2887625100	55600	55600	55700	55600	101
410	20231128	135800	2882006200	55700	55600	55700	55600	360
411	20231128	135700	2861954600	55700	55600	55700	55600	89
412	20231128	135600	2856997400	55600	55600	55700	55600	86
413	20231128	135500	2852208900	55600	55700	55700	55600	109
414	20231128	135400	2846141600	55600	55700	55700	55600	436
415	20231128	135300	2821892400	55700	55700	55700	55600	130
416	20231128	135200	2814651900	55700	55700	55700	55600	165
417	20231128	135100	2805461500	55600	55700	55700	55600	103
418	20231128	135000	2799730400	55700	55700	55700	55600	101
419	20231128	134900	2794106400	55600	55700	55700	55600	37
420	20231128	134800	2792046000	55700	55700	55700	55600	271
421	20231128	134700	2776953500	55700	55800	55800	55700	200
422	20231128	134600	2765810400	55700	55700	55700	55700	6
423	20231128	134500	2765476200	55700	55700	55700	55700	149
424	20231128	134400	2757176900	55700	55700	55700	55700	4
425	20231128	134300	2756954100	55700	55700	55700	55700	9
426	20231128	134200	2756452800	55700	55700	55700	55700	0
427	20231128	134100	2756452800	55700	55700	55700	55700	72
428	20231128	134000	2752442400	55700	55800	55800	55700	8
429	20231128	133900	2751996600	55700	55700	55700	55700	140
430	20231128	133800	2744198600	55700	55700	55700	55700	42
431	20231128	133700	2741859200	55700	55700	55700	55700	0
432	20231128	133600	2741859200	55700	55700	55700	55700	5
433	20231128	133500	2741580700	55800	55700	55800	55700	30
434	20231128	133400	2739909200	55700	55700	55700	55700	4
435	20231128	133300	2739686400	55700	55800	55800	55700	8
436	20231128	133200	2739240700	55800	55700	55800	55700	9
437	20231128	133100	2738738900	55700	55700	55700	55700	79
438	20231128	133000	2734338600	55700	55700	55700	55700	3
439	20231128	132900	2734171500	55700	55700	55800	55600	254
440	20231128	132800	2720007600	55800	55600	55800	55600	226
441	20231128	132700	2707410200	55700	55700	55700	55700	269
442	20231128	132600	2692426900	55800	55700	55800	55700	232
443	20231128	132500	2679495400	55700	55700	55700	55700	57
444	20231128	132400	2676320500	55700	55700	55700	55700	49
445	20231128	132300	2673591200	55700	55700	55700	55700	5
446	20231128	132200	2673312700	55800	55700	55800	55600	129
447	20231128	132100	2666121100	55700	55700	55700	55600	171
448	20231128	132000	2656602200	55700	55700	55700	55600	87
449	20231128	131900	2651758100	55700	55700	55700	55600	333
450	20231128	131800	2633230100	55700	55700	55800	55700	506
451	20231128	131700	2605044500	55800	55700	55800	55700	26
452	20231128	131600	2603595700	55700	55700	55700	55700	18
453	20231128	131500	2602593100	55700	55700	55700	55600	53
454	20231128	131400	2599642100	55700	55700	55700	55700	312
455	20231128	131300	2582263700	55700	55700	55700	55700	16
456	20231128	131200	2581372500	55700	55700	55700	55700	47
457	20231128	131100	2578754600	55700	55800	55800	55700	49
458	20231128	131000	2576025200	55700	55700	55700	55700	88
459	20231128	130900	2571123600	55700	55700	55700	55700	19
460	20231128	130800	2570065300	55700	55700	55700	55700	156
461	20231128	130700	2561376100	55800	55800	55800	55800	6
462	20231128	130600	2561041300	55700	55700	55700	55700	4
463	20231128	130500	2560818500	55700	55700	55700	55700	42
464	20231128	130400	2558479100	55700	55800	55800	55700	86
465	20231128	130300	2553688800	55800	55700	55800	55700	9
466	20231128	130200	2553186700	55700	55700	55700	55700	4
467	20231128	130100	2552963900	55700	55700	55800	55700	99
468	20231128	130000	2547449400	55700	55700	55700	55700	89
469	20231128	125900	2542492100	55700	55700	55700	55600	180
470	20231128	125800	2532466500	55600	55600	55600	55600	2
471	20231128	125700	2532355300	55600	55700	55700	55600	408
472	20231128	125600	2509637200	55700	55700	55700	55700	15
473	20231128	125500	2508801700	55700	55600	55700	55500	1166
474	20231128	125400	2443921400	55500	55500	55500	55500	30
475	20231128	125300	2442256400	55500	55500	55500	55500	7
476	20231128	125200	2441867900	55500	55500	55500	55500	4
477	20231128	125100	2441645900	55500	55500	55500	55500	94
478	20231128	125000	2436428900	55500	55500	55500	55500	57
479	20231128	124900	2433265400	55500	55500	55500	55500	6
480	20231128	124800	2432932400	55500	55500	55500	55500	7
481	20231128	124700	2432543900	55500	55600	55600	55500	47
482	20231128	124600	2429931100	55500	55600	55600	55500	30
483	20231128	124500	2428263300	55600	55600	55600	55600	11
484	20231128	124400	2427651700	55600	55600	55600	55600	106
485	20231128	124300	2421758100	55600	55600	55600	55600	0
486	20231128	124200	2421758100	55600	55700	55700	55600	132
487	20231128	124100	2414417900	55600	55600	55600	55500	85
488	20231128	124000	2409692300	55600	55500	55600	55500	31
489	20231128	123900	2407971700	55600	55600	55600	55600	114
490	20231128	123800	2401633300	55600	55600	55600	55600	54
491	20231128	123700	2398630900	55500	55600	55600	55500	215
492	20231128	123600	2386684500	55600	55600	55600	55600	365
493	20231128	123500	2366390500	55600	55600	55600	55600	21
494	20231128	123400	2365222900	55600	55600	55600	55600	52
495	20231128	123300	2362331700	55600	55600	55600	55600	21
496	20231128	123200	2361164100	55600	55600	55600	55600	7
497	20231128	123100	2360774900	55600	55600	55600	55600	93
498	20231128	123000	2355604100	55600	55600	55600	55600	12
499	20231128	122900	2354936900	55600	55600	55600	55600	4
500	20231128	122800	2354714500	55600	55600	55600	55600	2
501	20231128	122700	2354603300	55600	55600	55600	55600	58
502	20231128	122600	2351378500	55700	55600	55700	55600	11
503	20231128	122500	2350766500	55600	55600	55600	55600	43
504	20231128	122400	2348375700	55600	55600	55600	55600	91
505	20231128	122300	2343316100	55600	55600	55600	55600	6
506	20231128	122200	2342982500	55600	55600	55600	55600	5
507	20231128	122100	2342704500	55600	55700	55700	55600	16
508	20231128	122000	2341814500	55600	55700	55700	55600	4
509	20231128	121900	2341591900	55700	55700	55800	55600	276
510	20231128	121800	2326222000	55700	55700	55700	55700	5
511	20231128	121700	2325943500	55700	55700	55700	55700	73
512	20231128	121600	2321877400	55700	55700	55700	55700	7
513	20231128	121500	2321487500	55700	55700	55700	55700	57
514	20231128	121400	2318312600	55800	55700	55800	55700	63
515	20231128	121300	2314803400	55800	55800	55800	55700	120
516	20231128	121200	2308108500	55700	55800	55800	55700	5
517	20231128	121100	2307829900	55700	55700	55700	55700	50
518	20231128	121000	2305044900	55800	55800	55800	55700	43
519	20231128	120900	2302647700	55800	55700	55800	55700	115
520	20231128	120800	2296231800	55700	55700	55700	55700	0
521	20231128	120700	2296231800	55700	55700	55700	55700	83
522	20231128	120600	2291608700	55700	55700	55700	55700	4
523	20231128	120500	2291385900	55800	55700	55800	55700	25
524	20231128	120400	2289991700	55700	55700	55700	55700	234
525	20231128	120300	2276957900	55700	55700	55700	55700	1
526	20231128	120200	2276902200	55700	55700	55700	55700	14
527	20231128	120100	2276122400	55700	55700	55700	55700	2
528	20231128	120000	2276011000	55700	55800	55800	55700	88
529	20231128	115900	2271107000	55700	55700	55700	55700	6
530	20231128	115800	2270772800	55800	55800	55800	55800	0
531	20231128	115700	2270772800	55800	55800	55800	55700	112
532	20231128	115600	2264527600	55700	55700	55700	55700	35
533	20231128	115500	2262578100	55700	55700	55700	55700	24
534	20231128	115400	2261241300	55700	55700	55700	55700	43
535	20231128	115300	2258846200	55700	55700	55700	55700	29
536	20231128	115200	2257230900	55700	55800	55800	55700	17
537	20231128	115100	2256282900	55800	55700	55800	55700	22
538	20231128	115000	2255055500	55700	55700	55700	55700	77
539	20231128	114900	2250766600	55700	55700	55800	55700	15
540	20231128	114800	2249931000	55700	55700	55700	55700	10
541	20231128	114700	2249374000	55700	55700	55700	55700	36
542	20231128	114600	2247368800	55700	55700	55700	55700	90
543	20231128	114500	2242355800	55700	55800	55800	55700	28
544	20231128	114400	2240795200	55700	55700	55700	55700	71
545	20231128	114300	2236840500	55700	55700	55700	55700	134
546	20231128	114200	2229376700	55700	55700	55700	55700	44
547	20231128	114100	2226925900	55700	55800	55800	55700	41
548	20231128	114000	2224639100	55700	55700	55700	55700	50
549	20231128	113900	2221854100	55700	55700	55700	55700	10
550	20231128	113800	2221297100	55700	55700	55700	55700	0
551	20231128	113700	2221297100	55700	55700	55700	55700	106
552	20231128	113600	2215392900	55700	55700	55700	55700	16
553	20231128	113500	2214501700	55700	55800	55800	55700	20
554	20231128	113400	2213387200	55800	55700	55800	55700	53
555	20231128	113300	2210434700	55800	55700	55800	55700	6
556	20231128	113200	2210100000	55700	55700	55800	55700	90
557	20231128	113100	2205079900	55700	55700	55700	55700	0
558	20231128	113000	2205079900	55700	55700	55700	55700	47
559	20231128	112900	2202462000	55700	55700	55700	55700	27
560	20231128	112800	2200958100	55700	55700	55700	55700	6
561	20231128	112700	2200623900	55700	55800	55800	55700	51
562	20231128	112600	2197782000	55800	55800	55800	55800	6
563	20231128	112500	2197447200	55700	55700	55700	55700	70
564	20231128	112400	2193548200	55700	55700	55700	55700	89
565	20231128	112300	2188590900	55700	55700	55700	55700	0
566	20231128	112200	2188590900	55700	55600	55700	55600	92
567	20231128	112100	2183467300	55600	55600	55600	55600	4
568	20231128	112000	2183244900	55700	55600	55700	55600	21
569	20231128	111900	2182076900	55700	55700	55700	55700	31
570	20231128	111800	2180350200	55700	55700	55700	55700	22
571	20231128	111700	2179124800	55700	55700	55800	55700	232
572	20231128	111600	2166201400	55700	55700	55800	55700	79
573	20231128	111500	2161794000	55700	55700	55700	55700	40
574	20231128	111400	2159566000	55700	55700	55800	55700	249
575	20231128	111300	2145686700	55700	55700	55700	55700	7
576	20231128	111200	2145296800	55700	55700	55700	55700	124
577	20231128	111100	2138390000	55700	55700	55800	55700	44
578	20231128	111000	2135939100	55700	55700	55700	55700	118
579	20231128	110900	2129366500	55800	55700	55800	55700	206
580	20231128	110800	2117892200	55800	55800	55800	55700	30
581	20231128	110700	2116219100	55700	55700	55800	55700	83
582	20231128	110600	2111595700	55700	55700	55700	55700	22
583	20231128	110500	2110370300	55700	55700	55700	55700	31
584	20231128	110400	2108643600	55700	55700	55700	55700	44
585	20231128	110300	2106192800	55700	55700	55800	55700	188
586	20231128	110200	2095707200	55700	55700	55700	55700	16
587	20231128	110100	2094816000	55700	55800	55800	55700	33
588	20231128	110000	2092975300	55700	55700	55800	55700	480
589	20231128	105900	2066200700	55700	55500	55800	55500	1481
590	20231128	105800	1983813800	55500	55600	55600	55500	44
591	20231128	105700	1981371400	55600	55600	55600	55500	66
592	20231128	105600	1977707800	55500	55600	55600	55500	11
593	20231128	105500	1977097200	55500	55500	55500	55500	25
594	20231128	105400	1975709700	55500	55600	55600	55500	180
595	20231128	105300	1965703300	55600	55700	55700	55600	60
596	20231128	105200	1962366900	55600	55700	55700	55600	22
597	20231128	105100	1961142200	55600	55600	55600	55600	0
598	20231128	105000	1961142200	55600	55600	55600	55600	76
599	20231128	104900	1956916600	55700	55700	55700	55700	183
600	20231128	104800	1946723500	55700	55700	55700	55700	8
601	20231128	104700	1946277900	55700	55700	55700	55700	229
602	20231128	104600	1933522600	55700	55700	55700	55700	185
603	20231128	104500	1923218100	55700	55700	55800	55700	92
604	20231128	104400	1918092700	55700	55700	55800	55700	146
605	20231128	104300	1909960300	55700	55600	55700	55600	843
606	20231128	104200	1863009900	55600	55600	55700	55600	165
607	20231128	104100	1853832400	55500	55600	55600	55500	73
608	20231128	104000	1849774600	55600	55700	55700	55600	230
609	20231128	103900	1836982500	55700	55500	55700	55500	1112
610	20231128	103800	1775145000	55500	55500	55600	55500	258
611	20231128	103700	1760814000	55500	55400	55500	55300	145
612	20231128	103600	1752792200	55600	55300	55600	55300	975
613	20231128	103500	1698699000	55300	55200	55300	55200	100
614	20231128	103400	1693170700	55300	55200	55300	55200	191
615	20231128	103300	1682626900	55300	55300	55300	55200	158
616	20231128	103200	1673896900	55300	55200	55300	55200	398
617	20231128	103100	1651896200	55200	55200	55300	55200	645
618	20231128	103000	1616283500	55300	55300	55300	55200	181
619	20231128	102900	1606289000	55300	55200	55300	55100	240
620	20231128	102800	1593041200	55100	55200	55200	55100	184
621	20231128	102700	1582885000	55100	55200	55200	55100	470
622	20231128	102600	1556959900	55200	55200	55200	55100	509
623	20231128	102500	1528880700	55100	55100	55100	55100	172
624	20231128	102400	1519403500	55100	55200	55200	55100	213
625	20231128	102300	1507665400	55100	55200	55200	55100	342
626	20231128	102200	1488814400	55200	55100	55200	55100	149
627	20231128	102100	1480600700	55100	55200	55200	55100	289
628	20231128	102000	1464669400	55100	55100	55200	55100	327
629	20231128	101900	1446651100	55100	55100	55200	55100	182
630	20231128	101800	1436613200	55100	55000	55100	55000	621
631	20231128	101700	1402406600	55000	55000	55000	54900	216
632	20231128	101600	1390527200	55000	55000	55000	54900	500
633	20231128	101500	1363030200	55000	55000	55000	55000	327
634	20231128	101400	1345045200	54900	54900	55000	54900	630
635	20231128	101300	1310404300	54900	55000	55000	54900	200
636	20231128	101200	1299417700	54900	54900	54900	54900	203
637	20231128	101100	1288273000	54900	54900	54900	54800	269
638	20231128	101000	1273505600	54900	54900	54900	54800	142
639	20231128	100900	1265714200	54900	54900	55000	54800	2943
640	20231128	100800	1104171400	54900	54900	54900	54900	243
641	20231128	100700	1090830700	54900	55000	55000	54900	393
642	20231128	100600	1069237600	54900	55000	55100	54900	483
643	20231128	100500	1042682700	55000	55000	55000	54900	219
644	20231128	100400	1030651600	55000	55000	55000	54900	196
645	20231128	100300	1019890800	54900	55000	55000	54900	485
646	20231128	100200	993257700	55000	55000	55000	54900	230
647	20231128	100100	980620400	55000	55000	55000	54900	375
648	20231128	100000	959998100	54900	55100	55100	54900	339
649	20231128	095900	941382600	55000	55100	55100	54900	167
650	20231128	095800	932191300	55000	55100	55100	54900	285
651	20231128	095700	916525200	55100	55000	55100	54900	218
652	20231128	095600	904545900	55000	55000	55100	54900	297
653	20231128	095500	888214900	55000	55000	55100	55000	660
654	20231128	095400	851912900	55100	55000	55100	55000	231
655	20231128	095300	839201100	55000	55000	55100	54900	304
656	20231128	095200	822478400	54900	55100	55100	54900	830
657	20231128	095100	776832400	55000	55100	55200	55000	124
658	20231128	095000	770003000	55100	55100	55100	55000	493
659	20231128	094900	742862100	55100	55100	55100	55000	265
660	20231128	094800	728277600	55100	55000	55100	55000	438
661	20231128	094700	704167100	55000	55000	55100	55000	128
662	20231128	094600	697126600	55000	55200	55200	55000	251
663	20231128	094500	683303400	55200	55100	55200	55000	474
664	20231128	094400	657215100	55000	55100	55100	55000	466
665	20231128	094300	631577600	55100	55100	55100	55000	236
666	20231128	094200	618588600	55200	55100	55200	55000	235
667	20231128	094100	605651500	55000	55000	55100	55000	488
668	20231128	094000	578800000	55100	55100	55100	55000	354
669	20231128	093900	559315800	55100	55200	55200	55100	101
670	20231128	093800	553750600	55100	55200	55200	55100	310
671	20231128	093700	536653900	55200	55000	55200	55000	292
672	20231128	093600	520574800	55000	55200	55300	55000	943
673	20231128	093500	468616200	55200	55200	55200	55100	290
674	20231128	093400	452617600	55200	55200	55200	55100	154
675	20231128	093300	444117000	55200	55300	55400	55100	44
676	20231128	093200	441687900	55400	55400	55400	55100	27
677	20231128	093100	440198100	55300	55200	55400	55100	1924
678	20231128	093000	334139800	55200	55300	55300	55200	186
679	20231128	092900	323872300	55300	55300	55300	55200	174
680	20231128	092800	314262300	55300	55200	55300	55200	30
681	20231128	092700	312604900	55200	55200	55200	55200	1
682	20231128	092600	312549700	55200	55200	55300	55200	105
683	20231128	092500	306748600	55200	55300	55300	55200	107
684	20231128	092400	300834800	55300	55300	55300	55300	11
685	20231128	092300	300226500	55100	55100	55100	55100	5
686	20231128	092200	299951000	55100	55200	55300	55100	319
687	20231128	092100	282347700	55300	55200	55300	55200	15
688	20231128	092000	281519300	55200	55300	55300	55200	9
689	20231128	091900	281022400	55200	55300	55300	55200	258
690	20231128	091800	266780400	55200	55300	55300	55200	143
691	20231128	091700	258882800	55300	55200	55300	55200	111
692	20231128	091600	252746200	55300	55300	55300	55200	445
693	20231128	091500	228153000	55300	55400	55400	55300	156
694	20231128	091400	219512300	55400	55400	55400	55400	7
695	20231128	091300	219124500	55400	55400	55400	55400	15
696	20231128	091200	218293500	55600	55400	55600	55200	214
697	20231128	091100	206454100	55400	55300	55400	55200	158
698	20231128	091000	197710800	55300	55400	55400	55200	103
699	20231128	090900	192016200	55400	55400	55400	55200	173
700	20231128	090800	182460900	55400	55200	55400	55100	180
701	20231128	090700	172526400	55100	55600	55700	55100	970
702	20231128	090600	118925700	55700	55500	55700	55400	332
703	20231128	090500	100517500	55400	55400	55700	55400	170
704	20231128	090400	91090600	55400	55400	55400	55300	61
705	20231128	090300	87711300	55400	55300	55400	55300	115
706	20231128	090200	81347500	55300	55800	55800	55200	1219
707	20231128	090100	13734800	55600	55700	55700	55600	63
708	20231128	090000	10230400	55600	55600	55600	55600	184