KissMeData/306200/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204200	828228000	132600	132600	132600	132600	83
3	20231122	204100	828228000	132600	132600	132600	132600	0
4	20231122	204000	828228000	132600	132600	132600	132600	0
5	20231122	203900	828228000	132600	132600	132600	132600	0
6	20231122	203800	828228000	132600	132600	132600	132600	0
7	20231122	203700	828228000	132600	132600	132600	132600	0
8	20231122	203600	828228000	132600	132600	132600	132600	0
9	20231122	203500	828228000	132600	132600	132600	132600	0
10	20231122	203400	828228000	132600	132600	132600	132600	0
11	20231122	203300	828228000	132600	132600	132600	132600	0
12	20231122	203200	828228000	132600	132600	132600	132600	0
13	20231122	203100	828228000	132600	132600	132600	132600	0
14	20231122	203000	828228000	132600	132600	132600	132600	0
15	20231122	202900	828228000	132600	132600	132600	132600	0
16	20231122	202800	828228000	132600	132600	132600	132600	0
17	20231122	202700	828228000	132600	132600	132600	132600	0
18	20231122	202600	828228000	132600	132600	132600	132600	0
19	20231122	202500	828228000	132600	132600	132600	132600	0
20	20231122	202400	828228000	132600	132600	132600	132600	0
21	20231122	202300	828228000	132600	132600	132600	132600	0
22	20231122	202200	828228000	132600	132600	132600	132600	0
23	20231122	202100	828228000	132600	132600	132600	132600	0
24	20231122	202000	828228000	132600	132600	132600	132600	0
25	20231122	201900	828228000	132600	132600	132600	132600	0
26	20231122	201800	828228000	132600	132600	132600	132600	0
27	20231122	201700	828228000	132600	132600	132600	132600	0
28	20231122	201600	828228000	132600	132600	132600	132600	0
29	20231122	201500	828228000	132600	132600	132600	132600	0
30	20231122	201400	828228000	132600	132600	132600	132600	0
31	20231122	201300	828228000	132600	132600	132600	132600	0
32	20231122	201200	828228000	132600	132600	132600	132600	83
33	20231122	201100	828228000	132600	132600	132600	132600	0
34	20231122	201000	828228000	132600	132600	132600	132600	0
35	20231122	200900	828228000	132600	132600	132600	132600	0
36	20231122	200800	828228000	132600	132600	132600	132600	0
37	20231122	200700	828228000	132600	132600	132600	132600	0
38	20231122	200600	828228000	132600	132600	132600	132600	0
39	20231122	200500	828228000	132600	132600	132600	132600	0
40	20231122	200400	828228000	132600	132600	132600	132600	0
41	20231122	200300	828228000	132600	132600	132600	132600	0
42	20231122	200200	828228000	132600	132600	132600	132600	0
43	20231122	200100	828228000	132600	132600	132600	132600	0
44	20231122	200000	828228000	132600	132600	132600	132600	0
45	20231122	195900	828228000	132600	132600	132600	132600	0
46	20231122	195800	828228000	132600	132600	132600	132600	0
47	20231122	195700	828228000	132600	132600	132600	132600	0
48	20231122	195600	828228000	132600	132600	132600	132600	0
49	20231122	195500	828228000	132600	132600	132600	132600	0
50	20231122	195400	828228000	132600	132600	132600	132600	0
51	20231122	195300	828228000	132600	132600	132600	132600	0
52	20231122	195200	828228000	132600	132600	132600	132600	0
53	20231122	195100	828228000	132600	132600	132600	132600	0
54	20231122	195000	828228000	132600	132600	132600	132600	0
55	20231122	194900	828228000	132600	132600	132600	132600	0
56	20231122	194800	828228000	132600	132600	132600	132600	0
57	20231122	194700	828228000	132600	132600	132600	132600	0
58	20231122	194600	828228000	132600	132600	132600	132600	0
59	20231122	194500	828228000	132600	132600	132600	132600	0
60	20231122	194400	828228000	132600	132600	132600	132600	0
61	20231122	194300	828228000	132600	132600	132600	132600	0
62	20231122	194200	828228000	132600	132600	132600	132600	83
63	20231122	194100	828228000	132600	132600	132600	132600	0
64	20231122	194000	828228000	132600	132600	132600	132600	0
65	20231122	193900	828228000	132600	132600	132600	132600	0
66	20231122	193800	828228000	132600	132600	132600	132600	0
67	20231122	193700	828228000	132600	132600	132600	132600	0
68	20231122	193600	828228000	132600	132600	132600	132600	0
69	20231122	193500	828228000	132600	132600	132600	132600	0
70	20231122	193400	828228000	132600	132600	132600	132600	0
71	20231122	193300	828228000	132600	132600	132600	132600	0
72	20231122	193200	828228000	132600	132600	132600	132600	0
73	20231122	193100	828228000	132600	132600	132600	132600	0
74	20231122	193000	828228000	132600	132600	132600	132600	0
75	20231122	192900	828228000	132600	132600	132600	132600	0
76	20231122	192800	828228000	132600	132600	132600	132600	0
77	20231122	192700	828228000	132600	132600	132600	132600	0
78	20231122	192600	828228000	132600	132600	132600	132600	0
79	20231122	192500	828228000	132600	132600	132600	132600	0
80	20231122	192400	828228000	132600	132600	132600	132600	0
81	20231122	192300	828228000	132600	132600	132600	132600	0
82	20231122	192200	828228000	132600	132600	132600	132600	0
83	20231122	192100	828228000	132600	132600	132600	132600	0
84	20231122	192000	828228000	132600	132600	132600	132600	0
85	20231122	191900	828228000	132600	132600	132600	132600	0
86	20231122	191800	828228000	132600	132600	132600	132600	0
87	20231122	191700	828228000	132600	132600	132600	132600	0
88	20231122	191600	828228000	132600	132600	132600	132600	0
89	20231122	191500	828228000	132600	132600	132600	132600	0
90	20231122	191400	828228000	132600	132600	132600	132600	0
91	20231122	191300	828228000	132600	132600	132600	132600	0
92	20231122	191200	828228000	132600	132600	132600	132600	83
93	20231122	191100	828228000	132600	132600	132600	132600	0
94	20231122	191000	828228000	132600	132600	132600	132600	0
95	20231122	190900	828228000	132600	132600	132600	132600	0
96	20231122	190800	828228000	132600	132600	132600	132600	0
97	20231122	190700	828228000	132600	132600	132600	132600	0
98	20231122	190600	828228000	132600	132600	132600	132600	0
99	20231122	190500	828228000	132600	132600	132600	132600	0
100	20231122	190400	828228000	132600	132600	132600	132600	0
101	20231122	190300	828228000	132600	132600	132600	132600	0
102	20231122	190200	828228000	132600	132600	132600	132600	0
103	20231122	190100	828228000	132600	132600	132600	132600	0
104	20231122	190000	828228000	132600	132600	132600	132600	0
105	20231122	185900	828228000	132600	132600	132600	132600	0
106	20231122	185800	828228000	132600	132600	132600	132600	0
107	20231122	185700	828228000	132600	132600	132600	132600	0
108	20231122	185600	828228000	132600	132600	132600	132600	0
109	20231122	185500	828228000	132600	132600	132600	132600	0
110	20231122	185400	828228000	132600	132600	132600	132600	0
111	20231122	185300	828228000	132600	132600	132600	132600	0
112	20231122	185200	828228000	132600	132600	132600	132600	0
113	20231122	185100	828228000	132600	132600	132600	132600	0
114	20231122	185000	828228000	132600	132600	132600	132600	0
115	20231122	184900	828228000	132600	132600	132600	132600	0
116	20231122	184800	828228000	132600	132600	132600	132600	0
117	20231122	184700	828228000	132600	132600	132600	132600	0
118	20231122	184600	828228000	132600	132600	132600	132600	0
119	20231122	184500	828228000	132600	132600	132600	132600	0
120	20231122	184400	828228000	132600	132600	132600	132600	0
121	20231122	184300	828228000	132600	132600	132600	132600	0
122	20231122	184200	828228000	132600	132600	132600	132600	83
123	20231122	184100	828228000	132600	132600	132600	132600	0
124	20231122	184000	828228000	132600	132600	132600	132600	0
125	20231122	183900	828228000	132600	132600	132600	132600	0
126	20231122	183800	828228000	132600	132600	132600	132600	0
127	20231122	183700	828228000	132600	132600	132600	132600	0
128	20231122	183600	828228000	132600	132600	132600	132600	0
129	20231122	183500	828228000	132600	132600	132600	132600	0
130	20231122	183400	828228000	132600	132600	132600	132600	0
131	20231122	183300	828228000	132600	132600	132600	132600	0
132	20231122	183200	828228000	132600	132600	132600	132600	0
133	20231122	183100	828228000	132600	132600	132600	132600	0
134	20231122	183000	828228000	132600	132600	132600	132600	0
135	20231122	182900	828228000	132600	132600	132600	132600	0
136	20231122	182800	828228000	132600	132600	132600	132600	0
137	20231122	182700	828228000	132600	132600	132600	132600	0
138	20231122	182600	828228000	132600	132600	132600	132600	0
139	20231122	182500	828228000	132600	132600	132600	132600	0
140	20231122	182400	828228000	132600	132600	132600	132600	0
141	20231122	182300	828228000	132600	132600	132600	132600	0
142	20231122	182200	828228000	132600	132600	132600	132600	0
143	20231122	182100	828228000	132600	132600	132600	132600	0
144	20231122	182000	828228000	132600	132600	132600	132600	0
145	20231122	181900	828228000	132600	132600	132600	132600	0
146	20231122	181800	828228000	132600	132600	132600	132600	0
147	20231122	181700	828228000	132600	132600	132600	132600	0
148	20231122	181600	828228000	132600	132600	132600	132600	0
149	20231122	181500	828228000	132600	132600	132600	132600	0
150	20231122	181400	828228000	132600	132600	132600	132600	0
151	20231122	181300	828228000	132600	132600	132600	132600	0
152	20231122	181200	828228000	132600	132600	132600	132600	83
153	20231122	181100	828228000	132600	132600	132600	132600	0
154	20231122	181000	828228000	132600	132600	132600	132600	0
155	20231122	180900	828228000	132600	132600	132600	132600	0
156	20231122	180800	828228000	132600	132600	132600	132600	0
157	20231122	180700	828228000	132600	132600	132600	132600	0
158	20231122	180600	828228000	132600	132600	132600	132600	0
159	20231122	180500	828228000	132600	132600	132600	132600	0
160	20231122	180400	828228000	132600	132600	132600	132600	0
161	20231122	180300	828228000	132600	132600	132600	132600	0
162	20231122	180200	828228000	132600	132600	132600	132600	0
163	20231122	180100	828228000	132600	132600	132600	132600	0
164	20231122	180000	828228000	132600	132600	132600	132600	0
165	20231122	175900	828228000	132600	132600	132600	132600	0
166	20231122	175800	828228000	132600	132600	132600	132600	0
167	20231122	175700	828228000	132600	132600	132600	132600	0
168	20231122	175600	828228000	132600	132600	132600	132600	0
169	20231122	175500	828228000	132600	132600	132600	132600	0
170	20231122	175400	828228000	132600	132600	132600	132600	0
171	20231122	175300	828228000	132600	132600	132600	132600	0
172	20231122	175200	828228000	132600	132600	132600	132600	0
173	20231122	175100	828228000	132600	132600	132600	132600	0
174	20231122	175000	828228000	132600	132600	132600	132600	0
175	20231122	174900	828228000	132600	132600	132600	132600	0
176	20231122	174800	828228000	132600	132600	132600	132600	0
177	20231122	174700	828228000	132600	132600	132600	132600	0
178	20231122	174600	828228000	132600	132600	132600	132600	0
179	20231122	174500	828228000	132600	132600	132600	132600	0
180	20231122	174400	828228000	132600	132600	132600	132600	0
181	20231122	174300	828228000	132600	132600	132600	132600	0
182	20231122	174200	828228000	132600	132600	132600	132600	83
183	20231122	174100	828228000	132600	132600	132600	132600	0
184	20231122	174000	828228000	132600	132600	132600	132600	0
185	20231122	173900	828228000	132600	132600	132600	132600	0
186	20231122	173800	828228000	132600	132600	132600	132600	0
187	20231122	173700	828228000	132600	132600	132600	132600	0
188	20231122	173600	828228000	132600	132600	132600	132600	0
189	20231122	173500	828228000	132600	132600	132600	132600	0
190	20231122	173400	828228000	132600	132600	132600	132600	0
191	20231122	173300	828228000	132600	132600	132600	132600	0
192	20231122	173200	828228000	132600	132600	132600	132600	0
193	20231122	173100	828228000	132600	132600	132600	132600	0
194	20231122	173000	828228000	132600	132600	132600	132600	0
195	20231122	172900	828228000	132600	132600	132600	132600	0
196	20231122	172800	828228000	132600	132600	132600	132600	0
197	20231122	172700	828228000	132600	132600	132600	132600	0
198	20231122	172600	828228000	132600	132600	132600	132600	0
199	20231122	172500	828228000	132600	132600	132600	132600	0
200	20231122	172400	828228000	132600	132600	132600	132600	0
201	20231122	172300	828228000	132600	132600	132600	132600	0
202	20231122	172200	828228000	132600	132600	132600	132600	0
203	20231122	172100	828228000	132600	132600	132600	132600	0
204	20231122	172000	828228000	132600	132600	132600	132600	0
205	20231122	171900	828228000	132600	132600	132600	132600	0
206	20231122	171800	828228000	132600	132600	132600	132600	0
207	20231122	171700	828228000	132600	132600	132600	132600	0
208	20231122	171600	828228000	132600	132600	132600	132600	0
209	20231122	171500	828228000	132600	132600	132600	132600	0
210	20231122	171400	828228000	132600	132600	132600	132600	0
211	20231122	171300	828228000	132600	132600	132600	132600	0
212	20231122	171200	828228000	132600	132600	132600	132600	83
213	20231122	171100	828228000	132600	132600	132600	132600	0
214	20231122	171000	828228000	132600	132600	132600	132600	0
215	20231122	170900	828228000	132600	132600	132600	132600	0
216	20231122	170800	828228000	132600	132600	132600	132600	0
217	20231122	170700	828228000	132600	132600	132600	132600	0
218	20231122	170600	828228000	132600	132600	132600	132600	0
219	20231122	170500	828228000	132600	132600	132600	132600	0
220	20231122	170400	828228000	132600	132600	132600	132600	0
221	20231122	170300	828228000	132600	132600	132600	132600	0
222	20231122	170200	828228000	132600	132600	132600	132600	0
223	20231122	170100	828228000	132600	132600	132600	132600	0
224	20231122	170000	828228000	132600	132600	132600	132600	0
225	20231122	165900	828228000	132600	132600	132600	132600	0
226	20231122	165800	828228000	132600	132600	132600	132600	0
227	20231122	165700	828228000	132600	132600	132600	132600	0
228	20231122	165600	828228000	132600	132600	132600	132600	0
229	20231122	165500	828228000	132600	132600	132600	132600	0
230	20231122	165400	828228000	132600	132600	132600	132600	0
231	20231122	165300	828228000	132600	132600	132600	132600	0
232	20231122	165200	828228000	132600	132600	132600	132600	0
233	20231122	165100	828228000	132600	132600	132600	132600	0
234	20231122	165000	828228000	132600	132600	132600	132600	0
235	20231122	164900	828228000	132600	132600	132600	132600	0
236	20231122	164800	828228000	132600	132600	132600	132600	0
237	20231122	164700	828228000	132600	132600	132600	132600	0
238	20231122	164600	828228000	132600	132600	132600	132600	0
239	20231122	164500	828228000	132600	132600	132600	132600	0
240	20231122	164400	828228000	132600	132600	132600	132600	0
241	20231122	164300	828228000	132600	132600	132600	132600	0
242	20231122	164200	828228000	132600	132600	132600	132600	83
243	20231122	164100	828228000	132600	132600	132600	132600	0
244	20231122	164000	828228000	132600	132600	132600	132600	0
245	20231122	163900	828228000	132600	132600	132600	132600	0
246	20231122	163800	828228000	132600	132600	132600	132600	0
247	20231122	163700	828228000	132600	132600	132600	132600	0
248	20231122	163600	828228000	132600	132600	132600	132600	0
249	20231122	163500	828228000	132600	132600	132600	132600	0
250	20231122	163400	828228000	132600	132600	132600	132600	0
251	20231122	163300	828228000	132600	132600	132600	132600	0
252	20231122	163200	828228000	132600	132600	132600	132600	0
253	20231122	163100	828228000	132600	132600	132600	132600	0
254	20231122	163000	828228000	132600	132600	132600	132600	0
255	20231122	162900	828228000	132600	132600	132600	132600	0
256	20231122	162800	828228000	132600	132600	132600	132600	0
257	20231122	162700	828228000	132600	132600	132600	132600	0
258	20231122	162600	828228000	132600	132600	132600	132600	0
259	20231122	162500	828228000	132600	132600	132600	132600	0
260	20231122	162400	828228000	132600	132600	132600	132600	0
261	20231122	162300	828228000	132600	132600	132600	132600	0
262	20231122	162200	828228000	132600	132600	132600	132600	0
263	20231122	162100	828228000	132600	132600	132600	132600	0
264	20231122	162000	828228000	132600	132600	132600	132600	0
265	20231122	161900	828228000	132600	132600	132600	132600	0
266	20231122	161800	828228000	132600	132600	132600	132600	0
267	20231122	161700	828228000	132600	132600	132600	132600	0
268	20231122	161600	828228000	132600	132600	132600	132600	0
269	20231122	161500	828228000	132600	132600	132600	132600	0
270	20231122	161400	828228000	132600	132600	132600	132600	0
271	20231122	161300	828228000	132600	132600	132600	132600	0
272	20231122	161200	828228000	132600	132600	132600	132600	83
273	20231122	161100	828228000	132600	132600	132600	132600	0
274	20231122	161000	828228000	132600	132600	132600	132600	0
275	20231122	160900	828228000	132600	132600	132600	132600	0
276	20231122	160800	828228000	132600	132600	132600	132600	0
277	20231122	160700	828228000	132600	132600	132600	132600	0
278	20231122	160600	828228000	132600	132600	132600	132600	0
279	20231122	160500	828228000	132600	132600	132600	132600	0
280	20231122	160400	828228000	132600	132600	132600	132600	0
281	20231122	160300	828228000	132600	132600	132600	132600	0
282	20231122	160200	828228000	132600	132600	132600	132600	0
283	20231122	160100	828228000	132600	132600	132600	132600	0
284	20231122	160000	828228000	132600	132600	132600	132600	0
285	20231122	155900	828228000	132600	132600	132600	132600	0
286	20231122	155800	828228000	132600	132600	132600	132600	0
287	20231122	155700	828228000	132600	132600	132600	132600	0
288	20231122	155600	828228000	132600	132600	132600	132600	0
289	20231122	155500	828228000	132600	132600	132600	132600	0
290	20231122	155400	828228000	132600	132600	132600	132600	0
291	20231122	155300	828228000	132600	132600	132600	132600	0
292	20231122	155200	828228000	132600	132600	132600	132600	0
293	20231122	155100	828228000	132600	132600	132600	132600	0
294	20231122	155000	828228000	132600	132600	132600	132600	0
295	20231122	154900	828228000	132600	132600	132600	132600	0
296	20231122	154800	828228000	132600	132600	132600	132600	0
297	20231122	154700	828228000	132600	132600	132600	132600	0
298	20231122	154600	828228000	132600	132600	132600	132600	0
299	20231122	154500	828228000	132600	132600	132600	132600	0
300	20231122	154400	828228000	132600	132600	132600	132600	0
301	20231122	154300	828228000	132600	132600	132600	132600	0
302	20231122	154200	828228000	132600	132600	132600	132600	83
303	20231122	154100	828228000	132600	132600	132600	132600	0
304	20231122	154000	828228000	132600	132600	132600	132600	0
305	20231122	153900	828228000	132600	132600	132600	132600	0
306	20231122	153800	828228000	132600	132600	132600	132600	0
307	20231122	153700	828228000	132600	132600	132600	132600	0
308	20231122	153600	828228000	132600	132600	132600	132600	0
309	20231122	153500	828228000	132600	132600	132600	132600	0
310	20231122	153400	828228000	132600	132600	132600	132600	0
311	20231122	153300	828228000	132600	132600	132600	132600	0
312	20231122	153200	828228000	132600	132600	132600	132600	0
313	20231122	153100	828228000	132600	132600	132600	132600	0
314	20231122	153000	828228000	132600	132600	132600	132600	83
315	20231122	152900	817222200	132600	132600	132600	132600	0
316	20231122	152800	817222200	132600	132600	132600	132600	0
317	20231122	152700	817222200	132600	132600	132600	132600	0
318	20231122	152600	817222200	132600	132600	132600	132600	0
319	20231122	152500	817222200	132600	132600	132600	132600	0
320	20231122	152400	817222200	132600	132600	132600	132600	0
321	20231122	152300	817222200	132600	132600	132600	132600	0
322	20231122	152200	817222200	132600	132600	132600	132600	0
323	20231122	152100	817222200	132600	132600	132600	132600	0
324	20231122	152000	817222200	132600	132600	132600	132600	0
325	20231122	151900	817222200	132600	132600	132600	132500	27
326	20231122	151800	813642200	132600	132600	132600	132600	24
327	20231122	151700	810459800	132300	132300	132300	132300	1
328	20231122	151600	810327500	132300	132400	132400	132300	8
329	20231122	151500	809268700	132400	132400	132500	132400	24
330	20231122	151400	806090600	132400	132400	132400	132400	3
331	20231122	151300	805693400	132400	132300	132400	132300	4
332	20231122	151200	805163900	132200	132200	132200	132200	13
333	20231122	151100	803445300	132300	132300	132300	132300	6
334	20231122	151000	802651500	132300	132200	132300	132200	17
335	20231122	150900	800403400	132200	132300	132300	132200	9
336	20231122	150800	799212800	132300	132300	132300	132300	1
337	20231122	150700	799080500	132300	132300	132300	132300	7
338	20231122	150600	798154400	132300	132300	132300	132300	9
339	20231122	150500	796963700	132400	132400	132400	132400	7
340	20231122	150400	796036900	132500	132500	132500	132500	0
341	20231122	150300	796036900	132500	132500	132500	132500	0
342	20231122	150200	796036900	132500	132600	132600	132500	16
343	20231122	150100	793916000	132600	132600	132600	132600	6
344	20231122	150000	793120400	132600	132600	132700	132600	23
345	20231122	145900	790070300	132700	132600	132700	132600	42
346	20231122	145800	784497400	132500	132600	132600	132500	8
347	20231122	145700	783437200	132600	132500	132600	132500	12
348	20231122	145600	781846800	132600	132500	132600	132500	8
349	20231122	145500	780786600	132500	132500	132500	132500	4
350	20231122	145400	780256600	132500	132400	132500	132400	10
351	20231122	145300	778932300	132500	132400	132500	132400	6
352	20231122	145200	778137400	132500	132500	132500	132500	7
353	20231122	145100	777209900	132500	132400	132500	132400	21
354	20231122	145000	774428000	132500	132500	132500	132500	0
355	20231122	144900	774428000	132500	132400	132500	132400	10
356	20231122	144800	773103700	132400	132600	132600	132400	4
357	20231122	144700	772573600	132500	132600	132600	132500	35
358	20231122	144600	767934700	132600	132600	132600	132600	3
359	20231122	144500	767536900	132600	132700	132700	132600	4
360	20231122	144400	767006300	132700	132700	132700	132600	17
361	20231122	144300	764751200	132600	132600	132700	132600	40
362	20231122	144200	759445900	132600	132500	132600	132500	8
363	20231122	144100	758385800	132600	132200	132600	132200	8
364	20231122	144000	757325400	132300	132300	132300	132300	10
365	20231122	143900	756002400	132400	132400	132400	132400	6
366	20231122	143800	755208000	132500	132500	132500	132500	2
367	20231122	143700	754943000	132600	132300	132600	132300	31
368	20231122	143600	750833500	132500	132600	132600	132500	7
369	20231122	143500	749905600	132500	132600	132600	132500	27
370	20231122	143400	746327200	132500	132200	132500	132200	35
371	20231122	143300	741694200	132200	131900	132200	131900	74
372	20231122	143200	731926100	131900	131900	131900	131900	1
373	20231122	143100	731794200	131900	132000	132000	131900	9
374	20231122	143000	730606800	132000	131900	132000	131900	16
375	20231122	142900	728496200	131900	131800	131900	131800	9
376	20231122	142800	727309800	131800	131900	131900	131800	5
377	20231122	142700	726650600	131800	131900	131900	131800	14
378	20231122	142600	724804700	131900	131800	131900	131800	8
379	20231122	142500	723750000	131900	131900	131900	131900	7
380	20231122	142400	722826700	131900	131900	132000	131900	18
381	20231122	142300	720452300	132000	132100	132100	132000	5
382	20231122	142200	719792000	132000	132000	132000	132000	147
383	20231122	142100	700388000	132000	132100	132100	132000	16
384	20231122	142000	698274900	132100	132100	132100	132100	12
385	20231122	141900	696689700	132200	132100	132200	132100	13
386	20231122	141800	694972200	132000	132200	132200	132000	39
387	20231122	141700	689822200	132100	132100	132100	132100	11
388	20231122	141600	688369100	132100	132100	132100	132100	8
389	20231122	141500	687312300	132100	132100	132100	132100	11
390	20231122	141400	685859200	132100	132000	132100	132000	4
391	20231122	141300	685331000	132100	132100	132100	132100	50
392	20231122	141200	678726000	132000	132100	132100	132000	8
393	20231122	141100	677669300	132100	132100	132200	132100	13
394	20231122	141000	675951700	132100	132100	132100	132100	10
395	20231122	140900	674630700	132100	132000	132100	132000	12
396	20231122	140800	673045800	132100	132100	132100	132100	4
397	20231122	140700	672517400	132000	132100	132100	132000	10
398	20231122	140600	671197000	132100	132200	132200	132100	9
399	20231122	140500	670007700	132200	132200	132200	132200	6
400	20231122	140400	669214500	132200	132100	132300	132100	19
401	20231122	140300	666702900	132200	132200	132200	132200	4
402	20231122	140200	666174100	132100	132100	132100	132100	11
403	20231122	140100	664721000	132100	132100	132200	132100	6
404	20231122	140000	663928100	132100	132100	132100	132100	14
405	20231122	135900	662078700	132200	132000	132200	132000	14
406	20231122	135800	660229000	132000	132100	132100	132000	11
407	20231122	135700	658776100	132100	132000	132100	132000	33
408	20231122	135600	654420000	132000	132100	132100	132000	4
409	20231122	135500	653891700	132100	132200	132200	132100	12
410	20231122	135400	652306400	132200	132100	132200	132100	7
411	20231122	135300	651381500	132100	132100	132100	132100	10
412	20231122	135200	650060500	132200	132100	132200	132100	9
413	20231122	135100	648871400	132200	132100	132200	132100	9
414	20231122	135000	647682000	132100	132100	132100	132100	8
415	20231122	134900	646625200	132200	132100	132200	132100	14
416	20231122	134800	644775000	132100	132200	132200	132100	7
417	20231122	134700	643850000	132200	132100	132200	132100	7
418	20231122	134600	642925200	132200	132200	132200	132200	6
419	20231122	134500	642132000	132100	132100	132100	132100	11
420	20231122	134400	640678900	132100	132100	132100	132000	12
421	20231122	134300	639094000	132200	132200	132200	132200	3
422	20231122	134200	638697400	132100	132100	132100	132100	18
423	20231122	134100	636319600	132100	132100	132100	132100	0
424	20231122	134000	636319600	132100	132200	132200	132000	11
425	20231122	133900	634866400	132200	132100	132200	132100	7
426	20231122	133800	633941600	132100	132200	132200	132100	8
427	20231122	133700	632884500	132200	132100	132200	132100	10
428	20231122	133600	631563300	132100	132200	132200	132100	9
429	20231122	133500	630374100	132200	132100	132200	132100	16
430	20231122	133400	628259900	132200	132200	132200	132200	11
431	20231122	133300	626805700	132200	132200	132200	132200	8
432	20231122	133200	625748100	132200	132300	132300	132200	4
433	20231122	133100	625219100	132300	132300	132300	132300	13
434	20231122	133000	623499200	132200	132200	132200	132200	5
435	20231122	132900	622838200	132200	132100	132200	132100	16
436	20231122	132800	620723600	132100	132100	132100	132100	5
437	20231122	132700	620063100	132100	132100	132100	132100	12
438	20231122	132600	618477900	132100	132200	132300	132100	13
439	20231122	132500	616759300	132300	132300	132300	132300	4
440	20231122	132400	616230100	132300	132400	132400	132300	10
441	20231122	132300	614906800	132400	132500	132500	132400	8
442	20231122	132200	613847400	132500	132500	132500	132500	12
443	20231122	132100	612257400	132500	132600	132600	132500	7
444	20231122	132000	611329500	132500	132500	132500	132500	13
445	20231122	131900	609607000	132600	132600	132600	132600	9
446	20231122	131800	608413600	132500	132600	132600	132500	9
447	20231122	131700	607220800	132600	132600	132600	132500	40
448	20231122	131600	601919800	132600	132700	132700	132600	5
449	20231122	131500	601256600	132600	132600	132700	132600	8
450	20231122	131400	600195700	132500	132600	132600	132500	12
451	20231122	131300	598604700	132500	132600	132600	132500	10
452	20231122	131200	597279000	132700	132500	132700	132500	36
453	20231122	131100	592502800	132600	132600	132600	132600	8
454	20231122	131000	591442000	132600	132600	132600	132600	14
455	20231122	130900	589585600	132700	132700	132700	132600	8
456	20231122	130800	588524400	132600	132400	132800	132400	264
457	20231122	130700	553544300	132300	132300	132300	132200	4
458	20231122	130600	553015300	132300	132300	132300	132300	2
459	20231122	130500	552750700	132200	132400	132400	132200	6
460	20231122	130400	551957000	132300	132300	132300	132300	6
461	20231122	130300	551163200	132200	132300	132300	132200	4
462	20231122	130200	550634300	132300	132300	132300	132300	13
463	20231122	130100	548914400	132300	132300	132300	132200	21
464	20231122	130000	546136500	132200	132100	132200	132100	29
465	20231122	125900	542303400	132000	132000	132100	132000	7
466	20231122	125800	541379100	132000	132100	132100	132000	4
467	20231122	125700	540851000	132100	132100	132100	132100	1
468	20231122	125600	540718900	132000	132200	132200	132000	17
469	20231122	125500	538472000	132200	132100	132200	132100	17
470	20231122	125400	536226000	132100	132100	132100	132000	4
471	20231122	125300	535697800	132100	132100	132100	132100	0
472	20231122	125200	535697800	132100	132100	132100	132100	7
473	20231122	125100	534773100	132000	132100	132100	132000	3
474	20231122	125000	534377000	132200	132100	132200	132100	22
475	20231122	124900	531469200	132100	132100	132100	132100	1
476	20231122	124800	531337100	132000	132200	132200	132000	93
477	20231122	124700	519044200	132100	132000	132100	132000	65
478	20231122	124600	510460700	132000	132000	132000	132000	31
479	20231122	124500	506368700	132000	131900	132000	131900	9
480	20231122	124400	505181300	132000	132000	132000	132000	17
481	20231122	124300	502937300	131900	132000	132000	131900	6
482	20231122	124200	502145700	132000	132000	132000	131900	21
483	20231122	124100	499374300	131900	131800	131900	131800	13
484	20231122	124000	497660000	131900	131900	131900	131900	3
485	20231122	123900	497264300	131800	131900	131900	131800	15
486	20231122	123800	495286400	131900	131900	131900	131900	3
487	20231122	123700	494890700	132000	131900	132000	131900	9
488	20231122	123600	493703400	131900	131900	131900	131900	2
489	20231122	123500	493439600	131900	132000	132000	131900	5
490	20231122	123400	492779800	131900	132000	132000	131900	9
491	20231122	123300	491592400	131900	132000	132000	131900	6
492	20231122	123200	490800800	132000	131900	132000	131900	8
493	20231122	123100	489745400	132000	132000	132000	132000	0
494	20231122	123000	489745400	132000	132000	132000	131900	12
495	20231122	122900	488161600	132000	132100	132100	132000	8
496	20231122	122800	487105400	132000	132000	132000	132000	4
497	20231122	122700	486577400	132100	132100	132100	132100	5
498	20231122	122600	485916900	132000	132000	132000	132000	6
499	20231122	122500	485124900	132100	132100	132100	132000	13
500	20231122	122400	483408000	132100	132200	132200	132100	9
501	20231122	122300	482218800	132100	132000	132100	132000	11
502	20231122	122200	480766100	132100	132100	132100	132100	3
503	20231122	122100	480369800	132000	132000	132000	132000	6
504	20231122	122000	479577800	132100	132000	132100	132000	30
505	20231122	121900	475615200	132000	132100	132100	132000	9
506	20231122	121800	474426900	132000	132000	132000	132000	0
507	20231122	121700	474426900	132000	132100	132100	131900	34
508	20231122	121600	469938900	132000	132100	132100	132000	15
509	20231122	121500	467957700	132000	132000	132100	132000	14
510	20231122	121400	466109400	132100	132000	132100	132000	6
511	20231122	121300	465317100	132000	132000	132000	132000	4
512	20231122	121200	464789100	132000	132100	132100	132000	5
513	20231122	121100	464128800	132100	132100	132100	132000	34
514	20231122	121000	459637700	132100	132100	132100	132000	41
515	20231122	120900	454223800	132100	132100	132100	132100	2
516	20231122	120800	453959600	132000	132100	132100	132000	49
517	20231122	120700	447487000	132000	132100	132100	132000	7
518	20231122	120600	446562700	132000	132000	132000	132000	6
519	20231122	120500	445770700	132000	132000	132000	132000	37
520	20231122	120400	440886700	131900	132000	132000	131900	9
521	20231122	120300	439699100	131900	132000	132000	131900	8
522	20231122	120200	438643700	131900	131900	132000	131900	7
523	20231122	120100	437720100	131900	131900	131900	131900	3
524	20231122	120000	437324400	131900	132000	132000	131900	5
525	20231122	115900	436664700	131900	131900	131900	131900	5
526	20231122	115800	436005200	132000	131900	132000	131900	9
527	20231122	115700	434817800	132000	131900	132000	131900	6
528	20231122	115600	434026200	131900	131900	131900	131900	0
529	20231122	115500	434026200	131900	131900	132000	131900	14
530	20231122	115400	432179300	131900	131900	131900	131900	4
531	20231122	115300	431651700	132000	131900	132000	131900	8
532	20231122	115200	430596300	132000	131900	132000	131900	5
533	20231122	115100	429936500	131900	131900	131900	131900	2
534	20231122	115000	429672700	131900	132000	132000	131900	16
535	20231122	114900	427561300	132000	131900	132000	131900	17
536	20231122	114800	425317700	132000	131800	132000	131800	22
537	20231122	114700	422416300	131900	131900	131900	131900	4
538	20231122	114600	421888700	131800	131800	131800	131800	4
539	20231122	114500	421361500	131900	131800	131900	131800	8
540	20231122	114400	420306600	131800	131900	131900	131800	14
541	20231122	114300	418461000	132000	132000	132000	132000	3
542	20231122	114200	418065000	131900	132000	132000	131900	9
543	20231122	114100	416877700	131900	131900	131900	131900	4
544	20231122	114000	416350100	132000	131900	132000	131900	9
545	20231122	113900	415162700	131900	131900	131900	131900	2
546	20231122	113800	414898900	131900	132000	132000	131900	5
547	20231122	113700	414239100	131900	132000	132000	131900	8
548	20231122	113600	413183700	131900	132000	132000	131900	7
549	20231122	113500	412260100	132000	131900	132000	131900	9
550	20231122	113400	411072700	131900	132000	132000	131900	11
551	20231122	113300	409620800	131900	131900	132000	131900	6
552	20231122	113200	408829200	132000	132000	132000	131900	12
553	20231122	113100	407245800	131900	131900	131900	131900	4
554	20231122	113000	406718200	132000	132000	132000	132000	3
555	20231122	112900	406322200	131900	132000	132000	131900	8
556	20231122	112800	405266800	132000	131900	132000	131900	6
557	20231122	112700	404475200	132000	132000	132000	131900	18
558	20231122	112600	402099800	132000	131900	132000	131900	23
559	20231122	112500	399065600	132000	132000	132000	132000	15
560	20231122	112400	397085600	132000	131900	132000	131900	9
561	20231122	112300	395898200	132000	132000	132000	131900	25
562	20231122	112200	392598600	131900	132000	132000	131900	11
563	20231122	112100	391147200	132000	132000	132000	132000	0
564	20231122	112000	391147200	132000	132000	132000	131900	10
565	20231122	111900	389827600	131900	132000	132000	131900	7
566	20231122	111800	388904200	132000	131900	132000	131900	8
567	20231122	111700	387848700	132000	131900	132000	131900	35
568	20231122	111600	383229000	131900	131900	131900	131900	3
569	20231122	111500	382833300	132000	132000	132100	132000	14
570	20231122	111400	380985000	132000	132000	132000	132000	3
571	20231122	111300	380589000	132000	132000	132000	132000	2
572	20231122	111200	380325000	132200	132100	132300	132100	102
573	20231122	111100	366836700	132000	132000	132000	132000	6
574	20231122	111000	366044700	132100	132100	132100	132000	20
575	20231122	110900	363403100	132000	132000	132000	131900	29
576	20231122	110800	359575200	132000	132000	132000	132000	2
577	20231122	110700	359311200	132000	131900	132000	131900	56
578	20231122	110600	351921400	131900	131900	131900	131900	5
579	20231122	110500	351261900	132000	131900	132000	131900	24
580	20231122	110400	348095800	131800	131800	131800	131800	3
581	20231122	110300	347700400	131800	131900	131900	131800	6
582	20231122	110200	346909300	131800	131900	131900	131800	8
583	20231122	110100	345854500	131900	131900	131900	131800	6
584	20231122	110000	345063400	131900	131800	131900	131800	6
585	20231122	105900	344272400	131800	131800	131800	131800	1
586	20231122	105800	344140600	131800	131800	131900	131800	23
587	20231122	105700	341107600	131800	131900	131900	131800	7
588	20231122	105600	340184700	131900	131800	131900	131800	8
589	20231122	105500	339130100	131900	131800	131900	131800	5
590	20231122	105400	338470800	131800	131800	131800	131800	2
591	20231122	105300	338207200	131800	131800	131900	131800	9
592	20231122	105200	337020800	131900	131900	131900	131900	5
593	20231122	105100	336361300	132000	132000	132000	131900	8
594	20231122	105000	335305600	132100	132100	132100	132100	0
595	20231122	104900	335305600	132100	132200	132200	132100	12
596	20231122	104800	333720300	132300	132200	132300	132100	18
597	20231122	104700	331340800	132200	131800	132200	131800	210
598	20231122	104600	303612500	131900	131800	131900	131800	5
599	20231122	104500	302953200	131800	131900	131900	131800	8
600	20231122	104400	301898600	131800	131900	131900	131800	8
601	20231122	104300	300843800	131900	131800	131900	131800	25
602	20231122	104200	297546900	131800	131700	131800	131700	19
603	20231122	104100	295042900	131700	131800	131800	131700	14
604	20231122	104000	293198900	131700	131700	131700	131700	9
605	20231122	103900	292013600	131600	131600	131600	131600	4
606	20231122	103800	291487200	131700	131600	131700	131600	9
607	20231122	103700	290302600	131600	131600	131600	131600	6
608	20231122	103600	289513000	131600	131500	131600	131500	5
609	20231122	103500	288855200	131600	131700	131700	131600	21
610	20231122	103400	286090200	131600	131600	131600	131600	4
611	20231122	103300	285563800	131600	131600	131700	131600	7
612	20231122	103200	284642400	131700	131700	131700	131700	1
613	20231122	103100	284510700	131700	131700	131700	131700	2
614	20231122	103000	284247300	131700	131700	131800	131700	27
615	20231122	102900	280690200	131600	131600	131600	131600	2
616	20231122	102800	280427000	131700	131600	131800	131600	25
617	20231122	102700	277133400	131600	131700	131700	131600	4
618	20231122	102600	276606900	131800	131800	131800	131700	6
619	20231122	102500	275816300	131800	131400	131900	131400	120
620	20231122	102400	260011500	131500	131500	131500	131500	4
621	20231122	102300	259485500	131400	131400	131500	131400	24
622	20231122	102200	256331600	131300	131300	131400	131300	26
623	20231122	102100	252917300	131300	131400	131400	131300	8
624	20231122	102000	251866500	131400	131200	131400	131200	8
625	20231122	101900	250816000	131300	131100	131500	131100	11
626	20231122	101800	249371400	131000	131100	131100	131000	6
627	20231122	101700	248585200	131000	131100	131100	131000	12
628	20231122	101600	247013000	131100	131100	131100	131100	9
629	20231122	101500	245833100	131100	131100	131100	131000	116
630	20231122	101400	230626000	131000	131000	131100	131000	17
631	20231122	101300	228398500	131000	131000	131100	131000	19
632	20231122	101200	225909100	131100	131000	131100	131000	39
633	20231122	101100	220798400	131100	131000	131100	131000	8
634	20231122	101000	219750100	131100	131100	131100	131000	10
635	20231122	100900	218439600	131000	131100	131100	131000	8
636	20231122	100800	217391400	131100	131100	131100	131100	19
637	20231122	100700	214900500	131300	131400	131400	131300	4
638	20231122	100600	214375100	131400	131500	131500	131400	4
639	20231122	100500	213849300	131300	131100	131300	131100	12
640	20231122	100400	212274800	131200	131100	131200	131100	14
641	20231122	100300	210439100	131100	131100	131100	131100	11
642	20231122	100200	208997000	131100	131200	131200	131100	7
643	20231122	100100	208079200	131000	131500	131500	131000	103
644	20231122	100000	194564200	131500	131500	131600	131500	11
645	20231122	095900	193117600	131600	131600	131600	131500	36
646	20231122	095800	188383200	131500	131500	131600	131500	14
647	20231122	095700	186541800	131500	131600	131600	131500	11
648	20231122	095600	185095200	131600	131500	131600	131500	7
649	20231122	095500	184174500	131500	131600	131600	131500	8
650	20231122	095400	183122200	131500	131700	131700	131500	101
651	20231122	095300	169830600	131700	131800	131800	131700	13
652	20231122	095200	168118300	131700	131700	131700	131700	10
653	20231122	095100	166801300	131700	131700	131800	131700	13
654	20231122	095000	165088900	131700	131700	131700	131700	5
655	20231122	094900	164430400	131800	131800	131800	131700	34
656	20231122	094800	159950200	131700	131800	131800	131700	10
657	20231122	094700	158632900	131700	132000	132000	131700	34
658	20231122	094600	154153300	132200	132200	132200	132200	0
659	20231122	094500	154153300	132200	132200	132200	132200	10
660	20231122	094400	152831300	132200	132300	132300	132200	14
661	20231122	094300	150979300	132300	132100	132300	132100	5
662	20231122	094200	150318400	132000	131600	132000	131600	130
663	20231122	094100	133172400	131600	131600	131600	131600	2
664	20231122	094000	132909200	131600	131600	131600	131600	3
665	20231122	093900	132514400	131600	131600	131600	131600	3
666	20231122	093800	132119600	131600	131600	131600	131600	2
667	20231122	093700	131856400	131600	131700	131700	131600	7
668	20231122	093600	130935000	131700	131700	131700	131700	1
669	20231122	093500	130803300	131700	131500	131700	131500	3
670	20231122	093400	130408600	131600	131900	131900	131600	14
671	20231122	093300	128563500	131900	131900	131900	131900	3
672	20231122	093200	128167800	131900	131900	131900	131900	3
673	20231122	093100	127772100	131900	131900	131900	131900	14
674	20231122	093000	125925500	132000	132000	132000	132000	2
675	20231122	092900	125661500	132000	132000	132000	132000	0
676	20231122	092800	125661500	132000	132000	132000	132000	23
677	20231122	092700	122625500	132100	131900	132200	131200	84
678	20231122	092600	111551400	131900	131800	131900	131800	53
679	20231122	092500	104564100	131800	131800	131800	131800	0
680	20231122	092400	104564100	131800	131600	131800	131600	13
681	20231122	092300	102852700	131900	131900	131900	131900	2
682	20231122	092200	102588900	132000	132000	132000	132000	2
683	20231122	092100	102324900	132200	132200	132200	132200	13
684	20231122	092000	100606300	132300	132100	132300	132000	48
685	20231122	091900	94264500	132400	132500	132500	132400	9
686	20231122	091800	93072800	132500	132100	132500	132100	149
687	20231122	091700	73348800	132100	131500	132300	131500	125
688	20231122	091600	56851600	131200	131200	131200	131200	0
689	20231122	091500	56851600	131200	131200	131200	131200	1
690	20231122	091400	56720400	131200	131200	131200	131200	1
691	20231122	091300	56589200	131200	131200	131200	131200	1
692	20231122	091200	56458000	131200	130500	131200	130400	101
693	20231122	091100	43224700	130300	130700	130800	130300	13
694	20231122	091000	41527000	130300	130300	130300	130300	0
695	20231122	090900	41527000	130300	130300	130300	130300	5
696	20231122	090800	40875500	130100	130100	130100	130100	6
697	20231122	090700	40094900	130100	130100	130100	130100	6
698	20231122	090600	39314300	130100	130100	130100	130100	1
699	20231122	090500	39184200	130100	130200	130200	130100	7
700	20231122	090400	38273400	130500	130500	130500	130500	2
701	20231122	090300	38012400	130500	130500	130500	130500	0
702	20231122	090200	38012400	130500	130500	130500	130500	1
703	20231122	090100	37881900	130500	130500	130500	130500	10
704	20231122	090000	36576900	131100	131100	131100	131100	279