KissMeData/039130/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192000	3335297600	54200	54200	54200	54200	4689
3	20231130	191900	3335297600	54200	54200	54200	54200	0
4	20231130	191800	3335297600	54200	54200	54200	54200	0
5	20231130	191700	3335297600	54200	54200	54200	54200	0
6	20231130	191600	3335297600	54200	54200	54200	54200	0
7	20231130	191500	3335297600	54200	54200	54200	54200	0
8	20231130	191400	3335297600	54200	54200	54200	54200	0
9	20231130	191300	3335297600	54200	54200	54200	54200	0
10	20231130	191200	3335297600	54200	54200	54200	54200	0
11	20231130	191100	3335297600	54200	54200	54200	54200	0
12	20231130	191000	3335297600	54200	54200	54200	54200	0
13	20231130	190900	3335297600	54200	54200	54200	54200	0
14	20231130	190800	3335297600	54200	54200	54200	54200	0
15	20231130	190700	3335297600	54200	54200	54200	54200	0
16	20231130	190600	3335297600	54200	54200	54200	54200	0
17	20231130	190500	3335297600	54200	54200	54200	54200	0
18	20231130	190400	3335297600	54200	54200	54200	54200	0
19	20231130	190300	3335297600	54200	54200	54200	54200	0
20	20231130	190200	3335297600	54200	54200	54200	54200	0
21	20231130	190100	3335297600	54200	54200	54200	54200	0
22	20231130	190000	3335297600	54200	54200	54200	54200	0
23	20231130	185900	3335297600	54200	54200	54200	54200	0
24	20231130	185800	3335297600	54200	54200	54200	54200	0
25	20231130	185700	3335297600	54200	54200	54200	54200	0
26	20231130	185600	3335297600	54200	54200	54200	54200	0
27	20231130	185500	3335297600	54200	54200	54200	54200	0
28	20231130	185400	3335297600	54200	54200	54200	54200	0
29	20231130	185300	3335297600	54200	54200	54200	54200	0
30	20231130	185200	3335297600	54200	54200	54200	54200	0
31	20231130	185100	3335297600	54200	54200	54200	54200	0
32	20231130	185000	3335297600	54200	54200	54200	54200	4689
33	20231130	184900	3335297600	54200	54200	54200	54200	0
34	20231130	184800	3335297600	54200	54200	54200	54200	0
35	20231130	184700	3335297600	54200	54200	54200	54200	0
36	20231130	184600	3335297600	54200	54200	54200	54200	0
37	20231130	184500	3335297600	54200	54200	54200	54200	0
38	20231130	184400	3335297600	54200	54200	54200	54200	0
39	20231130	184300	3335297600	54200	54200	54200	54200	0
40	20231130	184200	3335297600	54200	54200	54200	54200	0
41	20231130	184100	3335297600	54200	54200	54200	54200	0
42	20231130	184000	3335297600	54200	54200	54200	54200	0
43	20231130	183900	3335297600	54200	54200	54200	54200	0
44	20231130	183800	3335297600	54200	54200	54200	54200	0
45	20231130	183700	3335297600	54200	54200	54200	54200	0
46	20231130	183600	3335297600	54200	54200	54200	54200	0
47	20231130	183500	3335297600	54200	54200	54200	54200	0
48	20231130	183400	3335297600	54200	54200	54200	54200	0
49	20231130	183300	3335297600	54200	54200	54200	54200	0
50	20231130	183200	3335297600	54200	54200	54200	54200	0
51	20231130	183100	3335297600	54200	54200	54200	54200	0
52	20231130	183000	3335297600	54200	54200	54200	54200	0
53	20231130	182900	3335297600	54200	54200	54200	54200	0
54	20231130	182800	3335297600	54200	54200	54200	54200	0
55	20231130	182700	3335297600	54200	54200	54200	54200	0
56	20231130	182600	3335297600	54200	54200	54200	54200	0
57	20231130	182500	3335297600	54200	54200	54200	54200	0
58	20231130	182400	3335297600	54200	54200	54200	54200	0
59	20231130	182300	3335297600	54200	54200	54200	54200	0
60	20231130	182200	3335297600	54200	54200	54200	54200	0
61	20231130	182100	3335297600	54200	54200	54200	54200	0
62	20231130	182000	3335297600	54200	54200	54200	54200	4689
63	20231130	181900	3335297600	54200	54200	54200	54200	0
64	20231130	181800	3335297600	54200	54200	54200	54200	0
65	20231130	181700	3335297600	54200	54200	54200	54200	0
66	20231130	181600	3335297600	54200	54200	54200	54200	0
67	20231130	181500	3335297600	54200	54200	54200	54200	0
68	20231130	181400	3335297600	54200	54200	54200	54200	0
69	20231130	181300	3335297600	54200	54200	54200	54200	0
70	20231130	181200	3335297600	54200	54200	54200	54200	0
71	20231130	181100	3335297600	54200	54200	54200	54200	0
72	20231130	181000	3335297600	54200	54200	54200	54200	0
73	20231130	180900	3335297600	54200	54200	54200	54200	0
74	20231130	180800	3335297600	54200	54200	54200	54200	0
75	20231130	180700	3335297600	54200	54200	54200	54200	0
76	20231130	180600	3335297600	54200	54200	54200	54200	0
77	20231130	180500	3335297600	54200	54200	54200	54200	0
78	20231130	180400	3335297600	54200	54200	54200	54200	0
79	20231130	180300	3335297600	54200	54200	54200	54200	0
80	20231130	180200	3335297600	54200	54200	54200	54200	0
81	20231130	180100	3335297600	54200	54200	54200	54200	0
82	20231130	180000	3335297600	54200	54200	54200	54200	0
83	20231130	175900	3335297600	54200	54200	54200	54200	0
84	20231130	175800	3335297600	54200	54200	54200	54200	0
85	20231130	175700	3335297600	54200	54200	54200	54200	0
86	20231130	175600	3335297600	54200	54200	54200	54200	0
87	20231130	175500	3335297600	54200	54200	54200	54200	0
88	20231130	175400	3335297600	54200	54200	54200	54200	0
89	20231130	175300	3335297600	54200	54200	54200	54200	0
90	20231130	175200	3335297600	54200	54200	54200	54200	0
91	20231130	175100	3335297600	54200	54200	54200	54200	0
92	20231130	175000	3335297600	54200	54200	54200	54200	4689
93	20231130	174900	3335297600	54200	54200	54200	54200	0
94	20231130	174800	3335297600	54200	54200	54200	54200	0
95	20231130	174700	3335297600	54200	54200	54200	54200	0
96	20231130	174600	3335297600	54200	54200	54200	54200	0
97	20231130	174500	3335297600	54200	54200	54200	54200	0
98	20231130	174400	3335297600	54200	54200	54200	54200	0
99	20231130	174300	3335297600	54200	54200	54200	54200	0
100	20231130	174200	3335297600	54200	54200	54200	54200	0
101	20231130	174100	3335297600	54200	54200	54200	54200	0
102	20231130	174000	3335297600	54200	54200	54200	54200	0
103	20231130	173900	3335297600	54200	54200	54200	54200	0
104	20231130	173800	3335297600	54200	54200	54200	54200	0
105	20231130	173700	3335297600	54200	54200	54200	54200	0
106	20231130	173600	3335297600	54200	54200	54200	54200	0
107	20231130	173500	3335297600	54200	54200	54200	54200	0
108	20231130	173400	3335297600	54200	54200	54200	54200	0
109	20231130	173300	3335297600	54200	54200	54200	54200	0
110	20231130	173200	3335297600	54200	54200	54200	54200	0
111	20231130	173100	3335297600	54200	54200	54200	54200	0
112	20231130	173000	3335297600	54200	54200	54200	54200	0
113	20231130	172900	3335297600	54200	54200	54200	54200	0
114	20231130	172800	3335297600	54200	54200	54200	54200	0
115	20231130	172700	3335297600	54200	54200	54200	54200	0
116	20231130	172600	3335297600	54200	54200	54200	54200	0
117	20231130	172500	3335297600	54200	54200	54200	54200	0
118	20231130	172400	3335297600	54200	54200	54200	54200	0
119	20231130	172300	3335297600	54200	54200	54200	54200	0
120	20231130	172200	3335297600	54200	54200	54200	54200	0
121	20231130	172100	3335297600	54200	54200	54200	54200	0
122	20231130	172000	3335297600	54200	54200	54200	54200	4689
123	20231130	171900	3335297600	54200	54200	54200	54200	0
124	20231130	171800	3335297600	54200	54200	54200	54200	0
125	20231130	171700	3335297600	54200	54200	54200	54200	0
126	20231130	171600	3335297600	54200	54200	54200	54200	0
127	20231130	171500	3335297600	54200	54200	54200	54200	0
128	20231130	171400	3335297600	54200	54200	54200	54200	0
129	20231130	171300	3335297600	54200	54200	54200	54200	0
130	20231130	171200	3335297600	54200	54200	54200	54200	0
131	20231130	171100	3335297600	54200	54200	54200	54200	0
132	20231130	171000	3335297600	54200	54200	54200	54200	0
133	20231130	170900	3335297600	54200	54200	54200	54200	0
134	20231130	170800	3335297600	54200	54200	54200	54200	0
135	20231130	170700	3335297600	54200	54200	54200	54200	0
136	20231130	170600	3335297600	54200	54200	54200	54200	0
137	20231130	170500	3335297600	54200	54200	54200	54200	0
138	20231130	170400	3335297600	54200	54200	54200	54200	0
139	20231130	170300	3335297600	54200	54200	54200	54200	0
140	20231130	170200	3335297600	54200	54200	54200	54200	0
141	20231130	170100	3335297600	54200	54200	54200	54200	0
142	20231130	170000	3335297600	54200	54200	54200	54200	0
143	20231130	165900	3335297600	54200	54200	54200	54200	0
144	20231130	165800	3335297600	54200	54200	54200	54200	0
145	20231130	165700	3335297600	54200	54200	54200	54200	0
146	20231130	165600	3335297600	54200	54200	54200	54200	0
147	20231130	165500	3335297600	54200	54200	54200	54200	0
148	20231130	165400	3335297600	54200	54200	54200	54200	0
149	20231130	165300	3335297600	54200	54200	54200	54200	0
150	20231130	165200	3335297600	54200	54200	54200	54200	0
151	20231130	165100	3335297600	54200	54200	54200	54200	0
152	20231130	165000	3335297600	54200	54200	54200	54200	4689
153	20231130	164900	3335297600	54200	54200	54200	54200	0
154	20231130	164800	3335297600	54200	54200	54200	54200	0
155	20231130	164700	3335297600	54200	54200	54200	54200	0
156	20231130	164600	3335297600	54200	54200	54200	54200	0
157	20231130	164500	3335297600	54200	54200	54200	54200	0
158	20231130	164400	3335297600	54200	54200	54200	54200	0
159	20231130	164300	3335297600	54200	54200	54200	54200	0
160	20231130	164200	3335297600	54200	54200	54200	54200	0
161	20231130	164100	3335297600	54200	54200	54200	54200	0
162	20231130	164000	3335297600	54200	54200	54200	54200	0
163	20231130	163900	3335297600	54200	54200	54200	54200	0
164	20231130	163800	3335297600	54200	54200	54200	54200	0
165	20231130	163700	3335297600	54200	54200	54200	54200	0
166	20231130	163600	3335297600	54200	54200	54200	54200	0
167	20231130	163500	3335297600	54200	54200	54200	54200	0
168	20231130	163400	3335297600	54200	54200	54200	54200	0
169	20231130	163300	3335297600	54200	54200	54200	54200	0
170	20231130	163200	3335297600	54200	54200	54200	54200	0
171	20231130	163100	3335297600	54200	54200	54200	54200	0
172	20231130	163000	3335297600	54200	54200	54200	54200	0
173	20231130	162900	3335297600	54200	54200	54200	54200	0
174	20231130	162800	3335297600	54200	54200	54200	54200	0
175	20231130	162700	3335297600	54200	54200	54200	54200	0
176	20231130	162600	3335297600	54200	54200	54200	54200	0
177	20231130	162500	3335297600	54200	54200	54200	54200	0
178	20231130	162400	3335297600	54200	54200	54200	54200	0
179	20231130	162300	3335297600	54200	54200	54200	54200	0
180	20231130	162200	3335297600	54200	54200	54200	54200	0
181	20231130	162100	3335297600	54200	54200	54200	54200	0
182	20231130	162000	3335297600	54200	54200	54200	54200	4689
183	20231130	161900	3335297600	54200	54200	54200	54200	0
184	20231130	161800	3335297600	54200	54200	54200	54200	0
185	20231130	161700	3335297600	54200	54200	54200	54200	0
186	20231130	161600	3335297600	54200	54200	54200	54200	0
187	20231130	161500	3335297600	54200	54200	54200	54200	0
188	20231130	161400	3335297600	54200	54200	54200	54200	0
189	20231130	161300	3335297600	54200	54200	54200	54200	0
190	20231130	161200	3335297600	54200	54200	54200	54200	0
191	20231130	161100	3335297600	54200	54200	54200	54200	0
192	20231130	161000	3335297600	54200	54200	54200	54200	0
193	20231130	160900	3335297600	54200	54200	54200	54200	0
194	20231130	160800	3335297600	54200	54200	54200	54200	0
195	20231130	160700	3335297600	54200	54200	54200	54200	0
196	20231130	160600	3335297600	54200	54200	54200	54200	0
197	20231130	160500	3335297600	54200	54200	54200	54200	0
198	20231130	160400	3335297600	54200	54200	54200	54200	0
199	20231130	160300	3335297600	54200	54200	54200	54200	0
200	20231130	160200	3335297600	54200	54200	54200	54200	0
201	20231130	160100	3335297600	54200	54200	54200	54200	0
202	20231130	160000	3335297600	54200	54200	54200	54200	0
203	20231130	155900	3335297600	54200	54200	54200	54200	0
204	20231130	155800	3335297600	54200	54200	54200	54200	0
205	20231130	155700	3335297600	54200	54200	54200	54200	0
206	20231130	155600	3335297600	54200	54200	54200	54200	0
207	20231130	155500	3335297600	54200	54200	54200	54200	0
208	20231130	155400	3335297600	54200	54200	54200	54200	0
209	20231130	155300	3335297600	54200	54200	54200	54200	0
210	20231130	155200	3335297600	54200	54200	54200	54200	0
211	20231130	155100	3335297600	54200	54200	54200	54200	0
212	20231130	155000	3335297600	54200	54200	54200	54200	4689
213	20231130	154900	3335297600	54200	54200	54200	54200	0
214	20231130	154800	3335297600	54200	54200	54200	54200	0
215	20231130	154700	3335297600	54200	54200	54200	54200	0
216	20231130	154600	3335297600	54200	54200	54200	54200	0
217	20231130	154500	3335297600	54200	54200	54200	54200	0
218	20231130	154400	3335297600	54200	54200	54200	54200	0
219	20231130	154300	3335297600	54200	54200	54200	54200	0
220	20231130	154200	3335297600	54200	54200	54200	54200	0
221	20231130	154100	3335297600	54200	54200	54200	54200	0
222	20231130	154000	3335297600	54200	54200	54200	54200	0
223	20231130	153900	3335297600	54200	54200	54200	54200	0
224	20231130	153800	3335297600	54200	54200	54200	54200	0
225	20231130	153700	3335297600	54200	54200	54200	54200	0
226	20231130	153600	3335297600	54200	54200	54200	54200	0
227	20231130	153500	3335297600	54200	54200	54200	54200	0
228	20231130	153400	3335297600	54200	54200	54200	54200	0
229	20231130	153300	3335297600	54200	54200	54200	54200	0
230	20231130	153200	3335297600	54200	54200	54200	54200	0
231	20231130	153100	3335297600	54200	54200	54200	54200	0
232	20231130	153000	3335297600	54200	54200	54200	54200	4689
233	20231130	152900	3081153800	54000	54000	54000	54000	0
234	20231130	152800	3081153800	54000	54000	54000	54000	0
235	20231130	152700	3081153800	54000	54000	54000	54000	0
236	20231130	152600	3081153800	54000	54000	54000	54000	0
237	20231130	152500	3081153800	54000	54000	54000	54000	0
238	20231130	152400	3081153800	54000	54000	54000	54000	0
239	20231130	152300	3081153800	54000	54000	54000	54000	0
240	20231130	152200	3081153800	54000	54000	54000	54000	0
241	20231130	152100	3081153800	54000	54000	54000	54000	0
242	20231130	152000	3081153800	54000	54000	54000	54000	0
243	20231130	151900	3081153800	54000	54000	54100	53800	249
244	20231130	151800	3067726400	53900	54200	54200	53900	756
245	20231130	151700	3026815700	54200	54100	54200	54000	457
246	20231130	151600	3002087800	54100	53900	54100	53900	730
247	20231130	151500	2962655800	54000	53900	54000	53900	532
248	20231130	151400	2933929100	53900	54000	54000	53900	181
249	20231130	151300	2924155400	54000	53900	54000	53900	292
250	20231130	151200	2908399300	54000	53900	54000	53900	274
251	20231130	151100	2893624400	54000	53900	54000	53900	483
252	20231130	151000	2867565000	54000	54000	54000	53900	218
253	20231130	150900	2855796000	53900	54000	54000	53900	220
254	20231130	150800	2843916700	54000	54000	54000	54000	163
255	20231130	150700	2835114700	53900	54000	54000	53900	824
256	20231130	150600	2790686500	54000	54000	54000	53900	178
257	20231130	150500	2781076000	54000	54000	54000	53900	627
258	20231130	150400	2747242000	54000	54000	54000	53900	167
259	20231130	150300	2738224100	53900	54000	54000	53900	202
260	20231130	150200	2727319100	54000	54000	54000	53900	93
261	20231130	150100	2722297700	54000	53900	54000	53900	685
262	20231130	150000	2685319000	53800	53900	54000	53800	229
263	20231130	145900	2672979600	53900	53900	53900	53800	252
264	20231130	145800	2659397500	53900	53900	53900	53800	233
265	20231130	145700	2646857000	53900	53900	53900	53800	119
266	20231130	145600	2640446100	53800	53900	54000	53800	286
267	20231130	145500	2625031400	53900	53900	53900	53800	118
268	20231130	145400	2618675800	53900	53900	53900	53800	233
269	20231130	145300	2606121400	53900	53900	53900	53800	36
270	20231130	145200	2604181200	53900	53900	53900	53800	38
271	20231130	145100	2602133600	53800	53900	53900	53800	271
272	20231130	145000	2587530500	53900	53900	53900	53900	68
273	20231130	144900	2583865300	53900	53800	53900	53800	32
274	20231130	144800	2582140700	53800	53900	53900	53800	84
275	20231130	144700	2577613600	53900	53800	53900	53800	87
276	20231130	144600	2572929200	53800	53900	53900	53800	388
277	20231130	144500	2552017100	53900	53800	53900	53800	1430
278	20231130	144400	2474941600	53800	53800	53900	53800	51
279	20231130	144300	2472196300	53900	53800	53900	53800	16
280	20231130	144200	2471334200	53800	53800	53900	53800	79
281	20231130	144100	2467078400	53900	53800	53900	53800	100
282	20231130	144000	2461695200	53900	53900	53900	53800	48
283	20231130	143900	2459108800	53900	53900	53900	53800	66
284	20231130	143800	2455552700	53900	53900	53900	53800	98
285	20231130	143700	2450274600	53800	53900	53900	53800	40
286	20231130	143600	2448119200	53900	53800	53900	53800	41
287	20231130	143500	2445910500	53900	53900	53900	53800	97
288	20231130	143400	2440685900	53900	53800	53900	53800	38
289	20231130	143300	2438638300	53900	53900	53900	53900	71
290	20231130	143200	2434811400	53800	53900	53900	53800	30
291	20231130	143100	2433194600	53800	53900	53900	53800	133
292	20231130	143000	2426032800	53800	53900	53900	53800	108
293	20231130	142900	2420212300	53900	53800	53900	53800	87
294	20231130	142800	2415526200	53800	53800	53800	53800	92
295	20231130	142700	2410576600	53900	53800	53900	53800	147
296	20231130	142600	2402653800	53800	53900	53900	53800	17
297	20231130	142500	2401739100	53800	53900	53900	53800	75
298	20231130	142400	2397699900	53800	53800	53800	53800	0
299	20231130	142300	2397699900	53800	53900	53900	53800	51
300	20231130	142200	2394951700	53900	53900	53900	53800	63
301	20231130	142100	2391559500	53900	53800	53900	53800	12
302	20231130	142000	2390913800	53800	53800	53900	53800	30
303	20231130	141900	2389299600	53900	53800	53900	53800	54
304	20231130	141800	2386392200	53800	53800	53800	53800	297
305	20231130	141700	2370413600	53800	53700	53800	53700	158
306	20231130	141600	2361914800	53700	53800	53800	53700	58
307	20231130	141500	2358795100	53800	53800	53800	53700	132
308	20231130	141400	2351698200	53800	53700	53800	53700	38
309	20231130	141300	2349653900	53700	53700	53700	53700	6
310	20231130	141200	2349331700	53800	53700	53800	53700	68
311	20231130	141100	2345680000	53600	53600	53700	53600	91
312	20231130	141000	2340796500	53600	53800	53800	53600	56
313	20231130	140900	2337790100	53700	53600	53800	53600	654
314	20231130	140800	2302714600	53600	53600	53700	53600	529
315	20231130	140700	2274357900	53900	53500	53900	53500	23
316	20231130	140600	2273127000	53800	53600	53800	53500	63
317	20231130	140500	2269740100	53600	53800	53900	53600	888
318	20231130	140400	2222028100	53900	53900	53900	53800	49
319	20231130	140300	2219388200	53900	53800	53900	53800	59
320	20231130	140200	2216211900	53800	53900	53900	53800	26
321	20231130	140100	2214811400	53900	53900	53900	53900	17
322	20231130	140000	2213895100	53900	53800	53900	53800	77
323	20231130	135900	2209746000	53800	53900	53900	53800	178
324	20231130	135800	2200167400	53800	53900	53900	53800	64
325	20231130	135700	2196718400	53900	53900	53900	53800	481
326	20231130	135600	2170792800	53900	53900	53900	53800	100
327	20231130	135500	2165407100	53900	53900	53900	53800	155
328	20231130	135400	2157054200	53900	53900	53900	53900	106
329	20231130	135300	2151340800	53900	53900	53900	53800	49
330	20231130	135200	2148702200	53800	53800	53900	53700	167
331	20231130	135100	2139714100	53700	53800	53800	53700	110
332	20231130	135000	2133796600	53800	53800	53800	53700	205
333	20231130	134900	2122772900	53800	53700	53800	53700	51
334	20231130	134800	2120029700	53700	53800	53800	53700	134
335	20231130	134700	2112821700	53800	53700	53800	53700	46
336	20231130	134600	2110349700	53800	53700	53800	53700	11
337	20231130	134500	2109758900	53600	53700	53700	53600	161
338	20231130	134400	2101114300	53700	53600	53700	53600	61
339	20231130	134300	2097841100	53600	53600	53700	53600	116
340	20231130	134200	2091616300	53700	53700	53700	53700	127
341	20231130	134100	2084796400	53600	53500	53700	53500	244
342	20231130	134000	2071715200	53600	53600	53600	53500	67
343	20231130	133900	2068127400	53600	53600	53600	53600	114
344	20231130	133800	2062017000	53500	53600	53600	53500	44
345	20231130	133700	2059658700	53600	53600	53600	53500	199
346	20231130	133600	2048996500	53500	53600	53600	53500	72
347	20231130	133500	2045137500	53600	53600	53600	53500	35
348	20231130	133400	2043262500	53600	53600	53600	53500	235
349	20231130	133300	2030670300	53600	53600	53600	53600	26
350	20231130	133200	2029276700	53500	53500	53500	53500	54
351	20231130	133100	2026387700	53400	53400	53500	53400	60
352	20231130	133000	2023181400	53500	53400	53600	53400	109
353	20231130	132900	2017354300	53500	53400	53500	53400	199
354	20231130	132800	2006711100	53500	53400	53500	53400	49
355	20231130	132700	2004092300	53400	53400	53400	53400	39
356	20231130	132600	2002009700	53500	53400	53500	53400	57
357	20231130	132500	1998960900	53400	53400	53400	53400	10
358	20231130	132400	1998426900	53500	53400	53500	53400	49
359	20231130	132300	1995809900	53500	53500	53500	53400	42
360	20231130	132200	1993563400	53500	53400	53500	53400	26
361	20231130	132100	1992172600	53400	53400	53500	53400	115
362	20231130	132000	1986022700	53500	53500	53500	53400	30
363	20231130	131900	1984417800	53400	53500	53500	53400	116
364	20231130	131800	1978213300	53500	53500	53600	53400	266
365	20231130	131700	1963983400	53400	53500	53500	53400	513
366	20231130	131600	1936539600	53400	53500	53500	53400	159
367	20231130	131500	1928033800	53500	53500	53500	53500	417
368	20231130	131400	1905724300	53600	53600	53600	53500	53
369	20231130	131300	1902884500	53500	53500	53500	53500	2
370	20231130	131200	1902777500	53500	53500	53600	53500	12
371	20231130	131100	1902135200	53500	53600	53600	53500	69
372	20231130	131000	1898440400	53500	53600	53600	53500	41
373	20231130	130900	1896243000	53600	53500	53600	53500	24
374	20231130	130800	1894958300	53600	53600	53600	53500	50
375	20231130	130700	1892281800	53600	53600	53600	53600	24
376	20231130	130600	1890995400	53500	53500	53500	53500	1
377	20231130	130500	1890941900	53500	53500	53600	53500	63
378	20231130	130400	1887571300	53500	53500	53500	53500	14
379	20231130	130300	1886822300	53500	53600	53600	53500	73
380	20231130	130200	1882914600	53600	53500	53600	53500	73
381	20231130	130100	1879005100	53600	53600	53600	53500	322
382	20231130	130000	1861746000	53600	53500	53600	53500	52
383	20231130	125900	1858958900	53600	53500	53600	53500	90
384	20231130	125800	1854141600	53500	53500	53600	53500	88
385	20231130	125700	1849433500	53500	53500	53500	53500	125
386	20231130	125600	1842746000	53500	53500	53500	53500	6
387	20231130	125500	1842425000	53500	53500	53600	53500	57
388	20231130	125400	1839373300	53500	53600	53600	53500	13
389	20231130	125300	1838677700	53500	53500	53500	53500	16
390	20231130	125200	1837821700	53500	53600	53600	53500	60
391	20231130	125100	1834609400	53500	53600	53600	53500	71
392	20231130	125000	1830807300	53600	53600	53600	53600	3
393	20231130	124900	1830646500	53600	53500	53600	53500	52
394	20231130	124800	1827864000	53600	53500	53600	53500	27
395	20231130	124700	1826417300	53500	53500	53600	53500	111
396	20231130	124600	1820475200	53500	53600	53600	53500	51
397	20231130	124500	1817745300	53600	53600	53600	53500	352
398	20231130	124400	1798878600	53600	53700	53700	53600	66
399	20231130	124300	1795336100	53700	53600	53700	53600	567
400	20231130	124200	1764941900	53600	53700	53700	53600	19
401	20231130	124100	1763921800	53600	53700	53700	53600	19
402	20231130	124000	1762903300	53600	53700	53700	53600	43
403	20231130	123900	1760594800	53600	53700	53700	53600	102
404	20231130	123800	1755125100	53600	53600	53700	53600	30
405	20231130	123700	1753515300	53600	53600	53600	53600	10
406	20231130	123600	1752979300	53700	53700	53700	53600	90
407	20231130	123500	1748149000	53600	53600	53600	53600	1
408	20231130	123400	1748095400	53700	53600	53700	53600	35
409	20231130	123300	1746216900	53600	53700	53700	53600	137
410	20231130	123200	1738870000	53700	53700	53700	53700	28
411	20231130	123100	1737366400	53700	53700	53700	53600	36
412	20231130	123000	1735433300	53600	53700	53700	53600	65
413	20231130	122900	1731946300	53700	53600	53700	53600	66
414	20231130	122800	1728406300	53600	53700	53700	53600	36
415	20231130	122700	1726473500	53700	53700	53700	53600	63
416	20231130	122600	1723094300	53700	53700	53700	53600	34
417	20231130	122500	1721269100	53700	53700	53700	53700	22
418	20231130	122400	1720087700	53600	53600	53600	53600	0
419	20231130	122300	1720087700	53600	53700	53700	53600	63
420	20231130	122200	1716709400	53700	53700	53700	53700	9
421	20231130	122100	1716226100	53600	53700	53700	53600	44
422	20231130	122000	1713863400	53700	53700	53700	53600	61
423	20231130	121900	1710592000	53600	53700	53700	53600	7
424	20231130	121800	1710216700	53600	53600	53600	53600	20
425	20231130	121700	1709144700	53700	53600	53700	53600	66
426	20231130	121600	1705604900	53600	53600	53600	53600	8
427	20231130	121500	1705176100	53700	53700	53700	53700	33
428	20231130	121400	1703404000	53700	53700	53700	53600	79
429	20231130	121300	1699165700	53600	53600	53700	53600	32
430	20231130	121200	1697448400	53700	53700	53700	53700	67
431	20231130	121100	1693850500	53700	53600	53700	53600	230
432	20231130	121000	1681504500	53700	53700	53700	53700	221
433	20231130	120900	1669636800	53600	53800	53800	53600	163
434	20231130	120800	1660883500	53600	53700	53700	53600	56
435	20231130	120700	1657877300	53700	53700	53700	53700	73
436	20231130	120600	1653957200	53700	53800	53800	53700	96
437	20231130	120500	1648799000	53600	53700	53800	53600	46
438	20231130	120400	1646328200	53700	53700	53700	53700	30
439	20231130	120300	1644717200	53700	53700	53700	53600	47
440	20231130	120200	1642194300	53600	53700	53800	53600	164
441	20231130	120100	1633384900	53600	53700	53800	53600	282
442	20231130	120000	1618241900	53700	53800	53800	53700	67
443	20231130	115900	1614643900	53800	53700	53800	53700	73
444	20231130	115800	1610719700	53700	53700	53800	53700	85
445	20231130	115700	1606152900	53700	53800	53900	53700	149
446	20231130	115600	1598138000	53800	53800	53800	53800	0
447	20231130	115500	1598138000	53800	53900	53900	53800	64
448	20231130	115400	1594692600	53800	53800	53800	53800	10
449	20231130	115300	1594154600	53800	53900	53900	53800	66
450	20231130	115200	1590602400	53900	53800	53900	53800	2
451	20231130	115100	1590494700	53800	53800	53900	53800	62
452	20231130	115000	1587156800	53800	53800	53800	53800	5
453	20231130	114900	1586887800	53800	53800	53800	53800	0
454	20231130	114800	1586887800	53800	53800	53900	53700	80
455	20231130	114700	1582583800	53900	53800	53900	53700	170
456	20231130	114600	1573441500	53800	53700	53800	53700	126
457	20231130	114500	1566663800	53700	53700	53700	53700	29
458	20231130	114400	1565106500	53700	53700	53800	53700	8
459	20231130	114300	1564676800	53800	53600	53900	53600	326
460	20231130	114200	1547162400	53600	53600	53600	53600	294
461	20231130	114100	1531404000	53600	53600	53600	53600	3
462	20231130	114000	1531243200	53700	53700	53700	53600	510
463	20231130	113900	1503856700	53700	53600	53700	53600	81
464	20231130	113800	1499512200	53600	53600	53600	53600	85
465	20231130	113700	1494956200	53600	53600	53600	53600	6
466	20231130	113600	1494634600	53600	53600	53600	53500	49
467	20231130	113500	1492008300	53600	53600	53700	53600	89
468	20231130	113400	1487237800	53500	53600	53600	53500	113
469	20231130	113300	1481181100	53500	53600	53600	53500	72
470	20231130	113200	1477327600	53600	53700	53700	53600	71
471	20231130	113100	1473518400	53600	53600	53700	53500	14
472	20231130	113000	1472768000	53400	53400	53400	53400	6
473	20231130	112900	1472447600	53600	53600	53600	53500	126
474	20231130	112800	1465701400	53600	53600	53600	53600	29
475	20231130	112700	1464147000	53500	53500	53600	53400	50
476	20231130	112600	1461470800	53600	53600	53600	53400	120
477	20231130	112500	1455050500	53600	53500	53600	53400	69
478	20231130	112400	1451357100	53400	53500	53600	53400	104
479	20231130	112300	1445794500	53400	53500	53500	53400	297
480	20231130	112200	1429918500	53500	53700	53700	53500	58
481	20231130	112100	1426810200	53600	53600	53600	53500	44
482	20231130	112000	1424454400	53600	53500	53600	53500	51
483	20231130	111900	1421723600	53400	53500	53600	53400	292
484	20231130	111800	1406104100	53500	53600	53600	53500	335
485	20231130	111700	1388162000	53600	53500	53600	53500	1637
486	20231130	111600	1300579700	53500	53600	53600	53500	1023
487	20231130	111500	1245836000	53600	53700	53700	53600	516
488	20231130	111400	1218177400	53700	53700	53700	53600	72
489	20231130	111300	1214314600	53700	53700	53900	53600	175
490	20231130	111200	1204916000	53600	53800	53800	53600	584
491	20231130	111100	1173523800	53800	53700	53800	53700	21
492	20231130	111000	1172395700	53700	53700	53700	53700	106
493	20231130	110900	1166703500	53800	53700	53800	53700	31
494	20231130	110800	1165035800	53700	53700	53700	53700	82
495	20231130	110700	1160632400	53700	53700	53700	53700	120
496	20231130	110600	1154188400	53700	53700	53700	53700	83
497	20231130	110500	1149731300	53800	53800	53900	53700	362
498	20231130	110400	1130255100	54000	54000	54000	53900	608
499	20231130	110300	1097480100	53900	53900	53900	53900	237
500	20231130	110200	1084705800	54000	53900	54000	53900	61
501	20231130	110100	1081412800	53900	53900	54000	53900	43
502	20231130	110000	1079091500	54100	54000	54100	53900	8
503	20231130	105900	1078659700	53900	54000	54000	53900	42
504	20231130	105800	1076391800	54000	54000	54000	53900	85
505	20231130	105700	1071803300	54000	53900	54000	53900	140
506	20231130	105600	1064248000	54000	54000	54100	54000	321
507	20231130	105500	1046913800	54000	54000	54000	54000	0
508	20231130	105400	1046913800	54000	54000	54000	53900	227
509	20231130	105300	1034663600	54000	53900	54000	53900	102
510	20231130	105200	1029157300	54000	53900	54000	53900	39
511	20231130	105100	1027052400	53900	53900	54000	53900	48
512	20231130	105000	1024465100	54000	54000	54000	54000	943
513	20231130	104900	973543100	54000	54100	54100	54000	14
514	20231130	104800	972785800	54100	54000	54100	54000	52
515	20231130	104700	969976400	54000	54000	54100	54000	55
516	20231130	104600	967005700	54100	54100	54100	54000	84
517	20231130	104500	962461400	54000	54100	54100	54000	7
518	20231130	104400	962082800	54100	54000	54100	54000	45
519	20231130	104300	959652200	54000	54100	54100	54000	20
520	20231130	104200	958570800	54100	54000	54100	54000	37
521	20231130	104100	956570400	54000	54000	54000	54000	45
522	20231130	104000	954140400	54000	54000	54100	54000	43
523	20231130	103900	951815200	54100	54100	54100	54100	28
524	20231130	103800	950300400	54000	54100	54100	54000	21
525	20231130	103700	949164500	54100	54000	54200	54000	590
526	20231130	103600	917298500	54100	54100	54100	54100	55
527	20231130	103500	914323000	54200	54200	54200	54200	32
528	20231130	103400	912588600	54000	54100	54300	54000	523
529	20231130	103300	884315700	54100	54200	54300	54100	297
530	20231130	103200	868200100	54200	54300	54300	54200	66
531	20231130	103100	864617300	54200	54300	54300	54200	79
532	20231130	103000	860328600	54300	54300	54300	54200	26
533	20231130	102900	858917200	54300	54300	54300	54200	38
534	20231130	102800	856856000	54300	54400	54400	54300	83
535	20231130	102700	852346400	54400	54300	54400	54100	92
536	20231130	102600	847354000	54200	54400	54400	54200	107
537	20231130	102500	841542100	54400	54400	54400	54300	103
538	20231130	102400	835945800	54400	54400	54400	54300	62
539	20231130	102300	832574800	54400	54300	54400	54200	140
540	20231130	102200	824970600	54300	54400	54400	54300	39
541	20231130	102100	822852600	54400	54400	54400	54300	60
542	20231130	102000	819591100	54400	54300	54400	54300	68
543	20231130	101900	815896700	54300	54300	54400	54200	113
544	20231130	101800	809766800	54400	54200	54400	54200	120
545	20231130	101700	803253100	54300	54400	54400	54200	57
546	20231130	101600	800156500	54200	54400	54400	54200	147
547	20231130	101500	792177800	54300	54200	54400	54200	69
548	20231130	101400	788431100	54400	54400	54400	54200	83
549	20231130	101300	783920700	54100	54400	54500	54100	86
550	20231130	101200	779248100	54400	54100	54400	54100	140
551	20231130	101100	771663400	54200	54300	54500	54100	240
552	20231130	101000	758655100	54100	54300	54400	54100	71
553	20231130	100900	754805400	54100	54400	54400	54100	151
554	20231130	100800	746612900	54400	54300	54400	54300	47
555	20231130	100700	744057400	54300	54400	54400	54200	161
556	20231130	100600	735300200	54400	54200	54400	54000	121
557	20231130	100500	728744400	54300	54400	54400	54100	53
558	20231130	100400	725866900	54000	54300	54400	54000	117
559	20231130	100300	719527900	54300	54000	54300	54000	159
560	20231130	100200	710908700	54300	54300	54300	54000	87
561	20231130	100100	706193300	54300	54100	54300	54000	94
562	20231130	100000	701103200	54100	54000	54100	54000	17
563	20231130	095900	700183600	54100	54200	54200	54100	34
564	20231130	095800	698342300	54000	54100	54100	54000	46
565	20231130	095700	695853900	54100	54000	54100	54000	49
566	20231130	095600	693203100	54000	54000	54000	53900	65
567	20231130	095500	689694200	54000	54000	54000	54000	41
568	20231130	095400	687480200	54000	53900	54000	53900	347
569	20231130	095300	668742800	53900	54000	54000	53900	27
570	20231130	095200	667285200	53900	53900	53900	53900	3
571	20231130	095100	667123500	53900	53900	54000	53900	24
572	20231130	095000	665829800	54000	54000	54200	53900	92
573	20231130	094900	660862100	54000	54000	54000	53900	479
574	20231130	094800	634996300	54000	54000	54100	54000	39
575	20231130	094700	632887000	54100	54000	54100	54000	37
576	20231130	094600	630888900	54000	54100	54100	54000	31
577	20231130	094500	629213000	54100	54000	54100	54000	98
578	20231130	094400	623918800	53900	54000	54100	53900	42
579	20231130	094300	621651300	54000	54100	54100	54000	127
580	20231130	094200	614792800	54000	54100	54100	54000	36
581	20231130	094100	612846400	54000	54100	54100	54000	106
582	20231130	094000	607115900	54200	54100	54200	54100	56
583	20231130	093900	604086200	54100	54100	54200	54100	72
584	20231130	093800	600190900	54100	54200	54200	54100	173
585	20231130	093700	590828600	54100	54100	54100	54000	79
586	20231130	093600	586554800	54100	54200	54400	54000	477
587	20231130	093500	560741900	54100	54200	54200	54100	254
588	20231130	093400	546989600	54200	54400	54400	54200	69
589	20231130	093300	543242300	54300	54200	54500	54200	152
590	20231130	093200	534995000	54300	54500	54500	54300	242
591	20231130	093100	521849300	54400	54500	54600	54400	35
592	20231130	093000	519942300	54400	54600	54600	54400	30
593	20231130	092900	518305100	54500	54700	54700	54500	224
594	20231130	092800	506054500	54600	54600	54700	54600	216
595	20231130	092700	494260800	54600	54700	54700	54600	363
596	20231130	092600	474421700	54700	54700	54700	54600	261
597	20231130	092500	460149400	54700	54700	54800	54700	194
598	20231130	092400	449522300	54800	54800	54800	54800	199
599	20231130	092300	438617100	54800	54700	54800	54600	785
600	20231130	092200	395682000	54700	54600	54700	54600	186
601	20231130	092100	385514000	54500	54500	54500	54500	663
602	20231130	092000	349380500	54500	54300	54600	54100	293
603	20231130	091900	333428100	54300	54600	54700	54200	517
604	20231130	091800	305251400	54700	54600	54700	54500	209
605	20231130	091700	293827900	54600	54700	54700	54600	411
606	20231130	091600	271349200	54700	54600	54700	54600	555
607	20231130	091500	241045700	54400	54400	54600	54400	334
608	20231130	091400	222817900	54500	54500	54500	54400	105
609	20231130	091300	217104400	54600	54700	54700	54500	92
610	20231130	091200	212080800	54700	54700	54700	54700	104
611	20231130	091100	206392000	54400	54500	54700	54400	363
612	20231130	091000	186580700	54400	54500	54500	54300	212
613	20231130	090900	175054000	54600	54500	54600	54500	426
614	20231130	090800	151802900	54500	54600	54600	54400	201
615	20231130	090700	140843900	54600	54500	54600	54500	498
616	20231130	090600	113655800	54600	54700	54700	54600	253
617	20231130	090500	99818500	54200	54700	54700	54200	261
618	20231130	090400	85580300	54600	54500	54800	54400	273
619	20231130	090300	70654100	54500	54400	54600	54400	351
620	20231130	090200	51493900	54400	54300	54800	54300	230
621	20231130	090100	38947900	54300	54300	54400	54300	326
622	20231130	090000	21221200	54500	54200	54500	54200	390