KissMeData/039030/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192000	14424739900	158600	158600	158600	158600	2010
3	20231129	191900	14424739900	158600	158600	158600	158600	0
4	20231129	191800	14424739900	158600	158600	158600	158600	0
5	20231129	191700	14424739900	158600	158600	158600	158600	0
6	20231129	191600	14424739900	158600	158600	158600	158600	0
7	20231129	191500	14424739900	158600	158600	158600	158600	0
8	20231129	191400	14424739900	158600	158600	158600	158600	0
9	20231129	191300	14424739900	158600	158600	158600	158600	0
10	20231129	191200	14424739900	158600	158600	158600	158600	0
11	20231129	191100	14424739900	158600	158600	158600	158600	0
12	20231129	191000	14424739900	158600	158600	158600	158600	0
13	20231129	190900	14424739900	158600	158600	158600	158600	0
14	20231129	190800	14424739900	158600	158600	158600	158600	0
15	20231129	190700	14424739900	158600	158600	158600	158600	0
16	20231129	190600	14424739900	158600	158600	158600	158600	0
17	20231129	190500	14424739900	158600	158600	158600	158600	0
18	20231129	190400	14424739900	158600	158600	158600	158600	0
19	20231129	190300	14424739900	158600	158600	158600	158600	0
20	20231129	190200	14424739900	158600	158600	158600	158600	0
21	20231129	190100	14424739900	158600	158600	158600	158600	0
22	20231129	190000	14424739900	158600	158600	158600	158600	0
23	20231129	185900	14424739900	158600	158600	158600	158600	0
24	20231129	185800	14424739900	158600	158600	158600	158600	0
25	20231129	185700	14424739900	158600	158600	158600	158600	0
26	20231129	185600	14424739900	158600	158600	158600	158600	0
27	20231129	185500	14424739900	158600	158600	158600	158600	0
28	20231129	185400	14424739900	158600	158600	158600	158600	0
29	20231129	185300	14424739900	158600	158600	158600	158600	0
30	20231129	185200	14424739900	158600	158600	158600	158600	0
31	20231129	185100	14424739900	158600	158600	158600	158600	0
32	20231129	185000	14424739900	158600	158600	158600	158600	2010
33	20231129	184900	14424739900	158600	158600	158600	158600	0
34	20231129	184800	14424739900	158600	158600	158600	158600	0
35	20231129	184700	14424739900	158600	158600	158600	158600	0
36	20231129	184600	14424739900	158600	158600	158600	158600	0
37	20231129	184500	14424739900	158600	158600	158600	158600	0
38	20231129	184400	14424739900	158600	158600	158600	158600	0
39	20231129	184300	14424739900	158600	158600	158600	158600	0
40	20231129	184200	14424739900	158600	158600	158600	158600	0
41	20231129	184100	14424739900	158600	158600	158600	158600	0
42	20231129	184000	14424739900	158600	158600	158600	158600	0
43	20231129	183900	14424739900	158600	158600	158600	158600	0
44	20231129	183800	14424739900	158600	158600	158600	158600	0
45	20231129	183700	14424739900	158600	158600	158600	158600	0
46	20231129	183600	14424739900	158600	158600	158600	158600	0
47	20231129	183500	14424739900	158600	158600	158600	158600	0
48	20231129	183400	14424739900	158600	158600	158600	158600	0
49	20231129	183300	14424739900	158600	158600	158600	158600	0
50	20231129	183200	14424739900	158600	158600	158600	158600	0
51	20231129	183100	14424739900	158600	158600	158600	158600	0
52	20231129	183000	14424739900	158600	158600	158600	158600	0
53	20231129	182900	14424739900	158600	158600	158600	158600	0
54	20231129	182800	14424739900	158600	158600	158600	158600	0
55	20231129	182700	14424739900	158600	158600	158600	158600	0
56	20231129	182600	14424739900	158600	158600	158600	158600	0
57	20231129	182500	14424739900	158600	158600	158600	158600	0
58	20231129	182400	14424739900	158600	158600	158600	158600	0
59	20231129	182300	14424739900	158600	158600	158600	158600	0
60	20231129	182200	14424739900	158600	158600	158600	158600	0
61	20231129	182100	14424739900	158600	158600	158600	158600	0
62	20231129	182000	14424739900	158600	158600	158600	158600	2010
63	20231129	181900	14424739900	158600	158600	158600	158600	0
64	20231129	181800	14424739900	158600	158600	158600	158600	0
65	20231129	181700	14424739900	158600	158600	158600	158600	0
66	20231129	181600	14424739900	158600	158600	158600	158600	0
67	20231129	181500	14424739900	158600	158600	158600	158600	0
68	20231129	181400	14424739900	158600	158600	158600	158600	0
69	20231129	181300	14424739900	158600	158600	158600	158600	0
70	20231129	181200	14424739900	158600	158600	158600	158600	0
71	20231129	181100	14424739900	158600	158600	158600	158600	0
72	20231129	181000	14424739900	158600	158600	158600	158600	0
73	20231129	180900	14424739900	158600	158600	158600	158600	0
74	20231129	180800	14424739900	158600	158600	158600	158600	0
75	20231129	180700	14424739900	158600	158600	158600	158600	0
76	20231129	180600	14424739900	158600	158600	158600	158600	0
77	20231129	180500	14424739900	158600	158600	158600	158600	0
78	20231129	180400	14424739900	158600	158600	158600	158600	0
79	20231129	180300	14424739900	158600	158600	158600	158600	0
80	20231129	180200	14424739900	158600	158600	158600	158600	0
81	20231129	180100	14424739900	158600	158600	158600	158600	0
82	20231129	180000	14424739900	158600	158600	158600	158600	0
83	20231129	175900	14424739900	158600	158600	158600	158600	0
84	20231129	175800	14424739900	158600	158600	158600	158600	0
85	20231129	175700	14424739900	158600	158600	158600	158600	0
86	20231129	175600	14424739900	158600	158600	158600	158600	0
87	20231129	175500	14424739900	158600	158600	158600	158600	0
88	20231129	175400	14424739900	158600	158600	158600	158600	0
89	20231129	175300	14424739900	158600	158600	158600	158600	0
90	20231129	175200	14424739900	158600	158600	158600	158600	0
91	20231129	175100	14424739900	158600	158600	158600	158600	0
92	20231129	175000	14424739900	158600	158600	158600	158600	2010
93	20231129	174900	14424739900	158600	158600	158600	158600	0
94	20231129	174800	14424739900	158600	158600	158600	158600	0
95	20231129	174700	14424739900	158600	158600	158600	158600	0
96	20231129	174600	14424739900	158600	158600	158600	158600	0
97	20231129	174500	14424739900	158600	158600	158600	158600	0
98	20231129	174400	14424739900	158600	158600	158600	158600	0
99	20231129	174300	14424739900	158600	158600	158600	158600	0
100	20231129	174200	14424739900	158600	158600	158600	158600	0
101	20231129	174100	14424739900	158600	158600	158600	158600	0
102	20231129	174000	14424739900	158600	158600	158600	158600	0
103	20231129	173900	14424739900	158600	158600	158600	158600	0
104	20231129	173800	14424739900	158600	158600	158600	158600	0
105	20231129	173700	14424739900	158600	158600	158600	158600	0
106	20231129	173600	14424739900	158600	158600	158600	158600	0
107	20231129	173500	14424739900	158600	158600	158600	158600	0
108	20231129	173400	14424739900	158600	158600	158600	158600	0
109	20231129	173300	14424739900	158600	158600	158600	158600	0
110	20231129	173200	14424739900	158600	158600	158600	158600	0
111	20231129	173100	14424739900	158600	158600	158600	158600	0
112	20231129	173000	14424739900	158600	158600	158600	158600	0
113	20231129	172900	14424739900	158600	158600	158600	158600	0
114	20231129	172800	14424739900	158600	158600	158600	158600	0
115	20231129	172700	14424739900	158600	158600	158600	158600	0
116	20231129	172600	14424739900	158600	158600	158600	158600	0
117	20231129	172500	14424739900	158600	158600	158600	158600	0
118	20231129	172400	14424739900	158600	158600	158600	158600	0
119	20231129	172300	14424739900	158600	158600	158600	158600	0
120	20231129	172200	14424739900	158600	158600	158600	158600	0
121	20231129	172100	14424739900	158600	158600	158600	158600	0
122	20231129	172000	14424739900	158600	158600	158600	158600	2010
123	20231129	171900	14424739900	158600	158600	158600	158600	0
124	20231129	171800	14424739900	158600	158600	158600	158600	0
125	20231129	171700	14424739900	158600	158600	158600	158600	0
126	20231129	171600	14424739900	158600	158600	158600	158600	0
127	20231129	171500	14424739900	158600	158600	158600	158600	0
128	20231129	171400	14424739900	158600	158600	158600	158600	0
129	20231129	171300	14424739900	158600	158600	158600	158600	0
130	20231129	171200	14424739900	158600	158600	158600	158600	0
131	20231129	171100	14424739900	158600	158600	158600	158600	0
132	20231129	171000	14424739900	158600	158600	158600	158600	0
133	20231129	170900	14424739900	158600	158600	158600	158600	0
134	20231129	170800	14424739900	158600	158600	158600	158600	0
135	20231129	170700	14424739900	158600	158600	158600	158600	0
136	20231129	170600	14424739900	158600	158600	158600	158600	0
137	20231129	170500	14424739900	158600	158600	158600	158600	0
138	20231129	170400	14424739900	158600	158600	158600	158600	0
139	20231129	170300	14424739900	158600	158600	158600	158600	0
140	20231129	170200	14424739900	158600	158600	158600	158600	0
141	20231129	170100	14424739900	158600	158600	158600	158600	0
142	20231129	170000	14424739900	158600	158600	158600	158600	0
143	20231129	165900	14424739900	158600	158600	158600	158600	0
144	20231129	165800	14424739900	158600	158600	158600	158600	0
145	20231129	165700	14424739900	158600	158600	158600	158600	0
146	20231129	165600	14424739900	158600	158600	158600	158600	0
147	20231129	165500	14424739900	158600	158600	158600	158600	0
148	20231129	165400	14424739900	158600	158600	158600	158600	0
149	20231129	165300	14424739900	158600	158600	158600	158600	0
150	20231129	165200	14424739900	158600	158600	158600	158600	0
151	20231129	165100	14424739900	158600	158600	158600	158600	0
152	20231129	165000	14424739900	158600	158600	158600	158600	2010
153	20231129	164900	14424739900	158600	158600	158600	158600	0
154	20231129	164800	14424739900	158600	158600	158600	158600	0
155	20231129	164700	14424739900	158600	158600	158600	158600	0
156	20231129	164600	14424739900	158600	158600	158600	158600	0
157	20231129	164500	14424739900	158600	158600	158600	158600	0
158	20231129	164400	14424739900	158600	158600	158600	158600	0
159	20231129	164300	14424739900	158600	158600	158600	158600	0
160	20231129	164200	14424739900	158600	158600	158600	158600	0
161	20231129	164100	14424739900	158600	158600	158600	158600	0
162	20231129	164000	14424739900	158600	158600	158600	158600	0
163	20231129	163900	14424739900	158600	158600	158600	158600	0
164	20231129	163800	14424739900	158600	158600	158600	158600	0
165	20231129	163700	14424739900	158600	158600	158600	158600	0
166	20231129	163600	14424739900	158600	158600	158600	158600	0
167	20231129	163500	14424739900	158600	158600	158600	158600	0
168	20231129	163400	14424739900	158600	158600	158600	158600	0
169	20231129	163300	14424739900	158600	158600	158600	158600	0
170	20231129	163200	14424739900	158600	158600	158600	158600	0
171	20231129	163100	14424739900	158600	158600	158600	158600	0
172	20231129	163000	14424739900	158600	158600	158600	158600	0
173	20231129	162900	14424739900	158600	158600	158600	158600	0
174	20231129	162800	14424739900	158600	158600	158600	158600	0
175	20231129	162700	14424739900	158600	158600	158600	158600	0
176	20231129	162600	14424739900	158600	158600	158600	158600	0
177	20231129	162500	14424739900	158600	158600	158600	158600	0
178	20231129	162400	14424739900	158600	158600	158600	158600	0
179	20231129	162300	14424739900	158600	158600	158600	158600	0
180	20231129	162200	14424739900	158600	158600	158600	158600	0
181	20231129	162100	14424739900	158600	158600	158600	158600	0
182	20231129	162000	14424739900	158600	158600	158600	158600	2010
183	20231129	161900	14424739900	158600	158600	158600	158600	0
184	20231129	161800	14424739900	158600	158600	158600	158600	0
185	20231129	161700	14424739900	158600	158600	158600	158600	0
186	20231129	161600	14424739900	158600	158600	158600	158600	0
187	20231129	161500	14424739900	158600	158600	158600	158600	0
188	20231129	161400	14424739900	158600	158600	158600	158600	0
189	20231129	161300	14424739900	158600	158600	158600	158600	0
190	20231129	161200	14424739900	158600	158600	158600	158600	0
191	20231129	161100	14424739900	158600	158600	158600	158600	0
192	20231129	161000	14424739900	158600	158600	158600	158600	0
193	20231129	160900	14424739900	158600	158600	158600	158600	0
194	20231129	160800	14424739900	158600	158600	158600	158600	0
195	20231129	160700	14424739900	158600	158600	158600	158600	0
196	20231129	160600	14424739900	158600	158600	158600	158600	0
197	20231129	160500	14424739900	158600	158600	158600	158600	0
198	20231129	160400	14424739900	158600	158600	158600	158600	0
199	20231129	160300	14424739900	158600	158600	158600	158600	0
200	20231129	160200	14424739900	158600	158600	158600	158600	0
201	20231129	160100	14424739900	158600	158600	158600	158600	0
202	20231129	160000	14424739900	158600	158600	158600	158600	0
203	20231129	155900	14424739900	158600	158600	158600	158600	0
204	20231129	155800	14424739900	158600	158600	158600	158600	0
205	20231129	155700	14424739900	158600	158600	158600	158600	0
206	20231129	155600	14424739900	158600	158600	158600	158600	0
207	20231129	155500	14424739900	158600	158600	158600	158600	0
208	20231129	155400	14424739900	158600	158600	158600	158600	0
209	20231129	155300	14424739900	158600	158600	158600	158600	0
210	20231129	155200	14424739900	158600	158600	158600	158600	0
211	20231129	155100	14424739900	158600	158600	158600	158600	0
212	20231129	155000	14424739900	158600	158600	158600	158600	2010
213	20231129	154900	14424739900	158600	158600	158600	158600	0
214	20231129	154800	14424739900	158600	158600	158600	158600	0
215	20231129	154700	14424739900	158600	158600	158600	158600	0
216	20231129	154600	14424739900	158600	158600	158600	158600	0
217	20231129	154500	14424739900	158600	158600	158600	158600	0
218	20231129	154400	14424739900	158600	158600	158600	158600	0
219	20231129	154300	14424739900	158600	158600	158600	158600	0
220	20231129	154200	14424739900	158600	158600	158600	158600	0
221	20231129	154100	14424739900	158600	158600	158600	158600	0
222	20231129	154000	14424739900	158600	158600	158600	158600	0
223	20231129	153900	14424739900	158600	158600	158600	158600	0
224	20231129	153800	14424739900	158600	158600	158600	158600	0
225	20231129	153700	14424739900	158600	158600	158600	158600	0
226	20231129	153600	14424739900	158600	158600	158600	158600	0
227	20231129	153500	14424739900	158600	158600	158600	158600	0
228	20231129	153400	14424739900	158600	158600	158600	158600	0
229	20231129	153300	14424739900	158600	158600	158600	158600	0
230	20231129	153200	14424739900	158600	158600	158600	158600	0
231	20231129	153100	14424739900	158600	158600	158600	158600	0
232	20231129	153000	14424739900	158600	158600	158600	158600	2010
233	20231129	152900	14105953900	158800	158800	158800	158800	0
234	20231129	152800	14105953900	158800	158800	158800	158800	0
235	20231129	152700	14105953900	158800	158800	158800	158800	0
236	20231129	152600	14105953900	158800	158800	158800	158800	0
237	20231129	152500	14105953900	158800	158800	158800	158800	0
238	20231129	152400	14105953900	158800	158800	158800	158800	0
239	20231129	152300	14105953900	158800	158800	158800	158800	0
240	20231129	152200	14105953900	158800	158800	158800	158800	0
241	20231129	152100	14105953900	158800	158800	158800	158800	0
242	20231129	152000	14105953900	158800	158800	158800	158800	0
243	20231129	151900	14105953900	158800	159100	159100	158800	319
244	20231129	151800	14055248600	159200	159200	159200	159100	219
245	20231129	151700	14020397400	159200	159100	159200	159100	80
246	20231129	151600	14007666700	159000	159000	159000	158900	166
247	20231129	151500	13981276900	159000	158900	159000	158900	176
248	20231129	151400	13953305800	159000	159000	159100	158900	79
249	20231129	151300	13940746400	159000	159000	159100	159000	117
250	20231129	151200	13922140700	159000	158900	159100	158900	76
251	20231129	151100	13910056200	159000	159100	159100	159000	73
252	20231129	151000	13898443000	159100	158900	159100	158900	101
253	20231129	150900	13882383900	159000	159000	159100	158900	57
254	20231129	150800	13873322000	159000	159200	159200	159000	136
255	20231129	150700	13851687800	159300	159000	159300	159000	128
256	20231129	150600	13831316100	159000	158900	159000	158800	542
257	20231129	150500	13745176800	158900	158800	158900	158700	93
258	20231129	150400	13730404000	158800	158700	158900	158700	100
259	20231129	150300	13714527600	158800	158600	158800	158600	56
260	20231129	150200	13705641200	158600	158700	158700	158600	76
261	20231129	150100	13693582900	158700	158900	159000	158600	295
262	20231129	150000	13646746500	158900	158700	158900	158700	92
263	20231129	145900	13632135400	158700	158600	158800	158600	80
264	20231129	145800	13619439800	158500	158600	158600	158500	137
265	20231129	145700	13597716400	158600	158600	158700	158500	127
266	20231129	145600	13577574400	158700	158700	158700	158600	83
267	20231129	145500	13564408200	158700	158500	158700	158500	158
268	20231129	145400	13539351100	158500	158700	158800	158500	583
269	20231129	145300	13446919700	158700	158700	158700	158600	302
270	20231129	145200	13399018800	158700	158700	158800	158600	368
271	20231129	145100	13340616900	158700	158800	158800	158700	232
272	20231129	145000	13303796300	158700	158800	158800	158700	108
273	20231129	144900	13286652200	158800	158700	158800	158700	248
274	20231129	144800	13247287600	158700	158700	158900	158700	134
275	20231129	144700	13226017800	158700	158700	158800	158600	184
276	20231129	144600	13196820800	158700	158500	158700	158500	68
277	20231129	144500	13186033500	158600	158600	158600	158500	45
278	20231129	144400	13178898100	158500	158600	158600	158500	662
279	20231129	144300	13073958600	158500	158600	158700	158500	88
280	20231129	144200	13060001100	158600	158600	158600	158500	258
281	20231129	144100	13019085900	158600	158800	158800	158600	422
282	20231129	144000	12952152900	158700	158800	158900	158700	416
283	20231129	143900	12886120300	158800	158900	159000	158800	170
284	20231129	143800	12859110400	159000	159000	159000	158900	281
285	20231129	143700	12814446800	159000	159000	159100	159000	442
286	20231129	143600	12744163000	159000	159000	159100	159000	61
287	20231129	143500	12734461200	159100	159300	159300	159100	101
288	20231129	143400	12718389300	159200	159000	159300	159000	1031
289	20231129	143300	12554446000	159000	159000	159200	159000	100
290	20231129	143200	12538536700	159000	159100	159200	159000	377
291	20231129	143100	12478559300	159100	159300	159300	159100	212
292	20231129	143000	12444813700	159200	159200	159300	159200	108
293	20231129	142900	12427614100	159300	159200	159300	159200	38
294	20231129	142800	12421561200	159200	159300	159400	159200	276
295	20231129	142700	12377596000	159400	159400	159400	159300	104
296	20231129	142600	12361027000	159400	159400	159400	159400	37
297	20231129	142500	12355129200	159300	159400	159500	159300	121
298	20231129	142400	12335842500	159400	159300	159500	159200	70
299	20231129	142300	12324688700	159200	159100	159200	159000	103
300	20231129	142200	12308299000	159100	159100	159100	159000	70
301	20231129	142100	12297164000	159200	159000	159200	159000	90
302	20231129	142000	12282851400	159000	159000	159100	159000	36
303	20231129	141900	12277125700	159000	159100	159100	159000	54
304	20231129	141800	12268538000	159100	159200	159200	159100	44
305	20231129	141700	12261536100	159100	159000	159200	159000	47
306	20231129	141600	12254059000	159000	159000	159100	159000	43
307	20231129	141500	12247221200	159000	158900	159000	158900	146
308	20231129	141400	12224007900	159000	158900	159000	158900	40
309	20231129	141300	12217650200	159000	158900	159200	158900	195
310	20231129	141200	12186632300	158900	159000	159000	158900	91
311	20231129	141100	12172166800	158900	158900	159000	158900	103
312	20231129	141000	12155798200	159000	159300	159300	158900	297
313	20231129	140900	12108565700	159400	159300	159400	159200	197
314	20231129	140800	12077191500	159200	159200	159300	159200	146
315	20231129	140700	12053935400	159200	159100	159200	159000	115
316	20231129	140600	12035634700	159000	158700	159000	158700	106
317	20231129	140500	12018802000	158600	158900	158900	158600	1156
318	20231129	140400	11835361200	158800	158900	159000	158800	239
319	20231129	140300	11797381900	158900	159200	159200	158900	2045
320	20231129	140200	11472114800	159200	159300	159300	159200	327
321	20231129	140100	11420037800	159400	159300	159400	159300	51
322	20231129	140000	11411912500	159200	159300	159400	159200	264
323	20231129	135900	11369857700	159300	159300	159400	159200	310
324	20231129	135800	11320493000	159300	159300	159400	159300	124
325	20231129	135700	11300738900	159300	159300	159300	159200	878
326	20231129	135600	11160877200	159400	159400	159500	159300	358
327	20231129	135500	11103832800	159400	159600	159700	159400	884
328	20231129	135400	10962879900	159600	159600	159700	159600	88
329	20231129	135300	10948832300	159600	159700	159700	159600	67
330	20231129	135200	10938137700	159700	159600	159800	159600	58
331	20231129	135100	10928878500	159700	159700	159700	159600	77
332	20231129	135000	10916587300	159700	159600	159700	159600	76
333	20231129	134900	10904455700	159600	159700	159800	159600	69
334	20231129	134800	10893440400	159600	159700	159800	159600	83
335	20231129	134700	10880185500	159700	159500	159700	159500	174
336	20231129	134600	10852417900	159600	159600	159600	159500	115
337	20231129	134500	10834068300	159500	159500	159600	159500	387
338	20231129	134400	10772337600	159600	159600	159600	159500	122
339	20231129	134300	10752874400	159500	159500	159700	159500	258
340	20231129	134200	10711701900	159600	159500	159600	159400	89
341	20231129	134100	10697510000	159400	159500	159600	159400	143
342	20231129	134000	10674709700	159500	159700	159700	159500	115
343	20231129	133900	10656364400	159700	159600	159700	159500	116
344	20231129	133800	10637854400	159600	159500	159600	159500	397
345	20231129	133700	10574526500	159500	159400	159600	159400	322
346	20231129	133600	10523176300	159400	159600	159600	159400	543
347	20231129	133500	10436570600	159600	160000	160100	159500	574
348	20231129	133400	10344810600	160100	160000	160100	160000	87
349	20231129	133300	10330889400	160100	160100	160200	160100	146
350	20231129	133200	10307513100	160200	160400	160400	160200	204
351	20231129	133100	10274813800	160400	160300	160400	160300	117
352	20231129	133000	10256057100	160400	160200	160400	160200	127
353	20231129	132900	10235697500	160200	160200	160400	160200	183
354	20231129	132800	10206379500	160200	160300	160300	160100	51
355	20231129	132700	10198208500	160300	160200	160400	160100	163
356	20231129	132600	10172101800	160200	160200	160200	160100	124
357	20231129	132500	10152246600	160100	160400	160400	160100	376
358	20231129	132400	10092011400	160500	160700	160700	160500	315
359	20231129	132300	10041439300	160600	160600	160600	160500	147
360	20231129	132200	10017834000	160600	160700	160700	160600	99
361	20231129	132100	10001929400	160600	160900	160900	160500	248
362	20231129	132000	9962078100	160900	161100	161100	160800	274
363	20231129	131900	9917982300	161000	160900	161100	160900	310
364	20231129	131800	9868075700	161000	161000	161100	160900	211
365	20231129	131700	9834108700	161100	160900	161200	160900	785
366	20231129	131600	9707704100	160900	160800	161000	160800	169
367	20231129	131500	9680511800	160800	160700	160800	160700	169
368	20231129	131400	9653343500	160800	160800	160900	160700	175
369	20231129	131300	9625194300	160800	160700	160800	160600	348
370	20231129	131200	9569267400	160600	160600	160700	160600	118
371	20231129	131100	9550316000	160600	160600	160700	160500	108
372	20231129	131000	9532977100	160500	160600	160700	160500	102
373	20231129	130900	9516600900	160400	160700	160700	160400	76
374	20231129	130800	9504391500	160700	160300	160700	160200	549
375	20231129	130700	9416295300	160300	160200	160300	160200	194
376	20231129	130600	9385205400	160200	160300	160400	160200	250
377	20231129	130500	9345138100	160400	160400	160500	160300	74
378	20231129	130400	9333270500	160400	160000	160400	160000	940
379	20231129	130300	9182769600	160000	159800	160000	159800	289
380	20231129	130200	9136540300	159900	159400	159900	159400	715
381	20231129	130100	9022405600	159400	159600	159600	159400	245
382	20231129	130000	8983329900	159500	159500	159500	159500	29
383	20231129	125900	8978704400	159500	159500	159600	159500	80
384	20231129	125800	8965941000	159500	159500	159500	159500	42
385	20231129	125700	8959242000	159500	159600	159600	159500	69
386	20231129	125600	8948234300	159600	159500	159700	159500	28
387	20231129	125500	8943764300	159600	159600	159700	159600	139
388	20231129	125400	8921579100	159600	159600	159700	159600	68
389	20231129	125300	8910723400	159600	159700	159700	159600	64
390	20231129	125200	8900508300	159700	159700	159700	159600	94
391	20231129	125100	8885497300	159700	159700	159800	159700	108
392	20231129	125000	8868247600	159700	159700	159700	159700	38
393	20231129	124900	8862179000	159800	159700	159800	159700	66
394	20231129	124800	8851635700	159700	159700	159800	159700	40
395	20231129	124700	8845247100	159700	159900	159900	159700	203
396	20231129	124600	8812810000	159900	159800	159900	159800	116
397	20231129	124500	8794267900	159800	160000	160000	159800	30
398	20231129	124400	8789471600	160000	159900	160000	159900	30
399	20231129	124300	8784673800	159900	159800	160000	159800	101
400	20231129	124200	8768529500	159800	159900	159900	159800	116
401	20231129	124100	8749982600	160000	160000	160000	159900	185
402	20231129	124000	8720400300	160000	160000	160000	159900	67
403	20231129	123900	8709684700	159900	159900	160000	159800	26
404	20231129	123800	8705527300	159900	159800	159900	159800	139
405	20231129	123700	8683301600	159900	159800	159900	159800	52
406	20231129	123600	8674991700	159900	159900	159900	159800	28
407	20231129	123500	8670514900	159800	159900	159900	159800	57
408	20231129	123400	8661404300	159900	159900	159900	159900	16
409	20231129	123300	8658845900	159900	159900	159900	159800	93
410	20231129	123200	8643979800	159800	159800	159900	159700	99
411	20231129	123100	8628159700	159800	159200	159800	159200	179
412	20231129	123000	8599600800	159400	159300	159500	159200	144
413	20231129	122900	8576649600	159400	159200	159400	159200	74
414	20231129	122800	8564864700	159300	159300	159300	159300	26
415	20231129	122700	8560722900	159300	159300	159300	159200	71
416	20231129	122600	8549416400	159300	159100	159300	159100	50
417	20231129	122500	8541456500	159200	159300	159300	159200	84
418	20231129	122400	8528080500	159200	159300	159300	159200	43
419	20231129	122300	8521234400	159200	159300	159300	159200	52
420	20231129	122200	8512952000	159400	159300	159400	159300	18
421	20231129	122100	8510084200	159300	159100	159300	159100	64
422	20231129	122000	8499898500	159200	159300	159400	159100	204
423	20231129	121900	8467415800	159400	159400	159500	159300	38
424	20231129	121800	8461360300	159400	159400	159400	159400	34
425	20231129	121700	8455940700	159400	159400	159400	159400	20
426	20231129	121600	8452752700	159300	159400	159400	159300	24
427	20231129	121500	8448927500	159400	159200	159500	159200	179
428	20231129	121400	8420428400	159100	159200	159200	159100	50
429	20231129	121300	8412472100	159200	159200	159200	159100	382
430	20231129	121200	8351680600	159200	159400	159400	159200	554
431	20231129	121100	8263416000	159400	159700	159700	159400	212
432	20231129	121000	8229593400	159700	159700	159700	159600	61
433	20231129	120900	8219852400	159700	159700	159700	159600	76
434	20231129	120800	8207720400	159700	159700	159700	159700	7
435	20231129	120700	8206602500	159700	159600	159800	159600	27
436	20231129	120600	8202289200	159600	159700	159700	159600	55
437	20231129	120500	8193509800	159700	159600	159700	159600	18
438	20231129	120400	8190635900	159600	159700	159700	159600	68
439	20231129	120300	8179781500	159700	159700	159700	159600	17
440	20231129	120200	8177067100	159800	159700	159800	159700	20
441	20231129	120100	8173872300	159600	159500	159700	159500	80
442	20231129	120000	8161105900	159500	159500	159500	159400	161
443	20231129	115900	8135436800	159500	159500	159500	159400	70
444	20231129	115800	8124275500	159400	159500	159500	159400	40
445	20231129	115700	8117898800	159600	159600	159700	159500	204
446	20231129	115600	8085348600	159600	159600	159700	159600	83
447	20231129	115500	8072100400	159700	159700	159700	159700	17
448	20231129	115400	8069385500	159700	159600	159800	159600	49
449	20231129	115300	8061558700	159600	159700	159700	159600	67
450	20231129	115200	8050862900	159600	159600	159600	159600	58
451	20231129	115100	8041606100	159600	159500	159600	159500	67
452	20231129	115000	8030917300	159500	159500	159600	159500	18
453	20231129	114900	8028045600	159600	159400	159600	159400	21
454	20231129	114800	8024694800	159400	159400	159400	159300	58
455	20231129	114700	8015453300	159400	159300	159400	159300	27
456	20231129	114600	8011150300	159400	159400	159500	159400	69
457	20231129	114500	8000151100	159400	159500	159500	159400	64
458	20231129	114400	7989948100	159400	159400	159500	159400	45
459	20231129	114300	7982771800	159400	159600	159600	159400	150
460	20231129	114200	7958846100	159600	159600	159600	159600	8
461	20231129	114100	7957569300	159500	159800	159800	159500	164
462	20231129	114000	7931380200	159900	160000	160000	159800	185
463	20231129	113900	7901801900	159900	159900	160000	159900	15
464	20231129	113800	7899402800	159900	160000	160000	159900	121
465	20231129	113700	7880048800	159900	159900	160000	159900	111
466	20231129	113600	7862295600	160000	160000	160000	159900	25
467	20231129	113500	7858296200	160000	159900	160000	159900	68
468	20231129	113400	7847420500	160000	159900	160000	159900	172
469	20231129	113300	7819913500	159900	159900	160000	159900	90
470	20231129	113200	7805521100	159900	159900	159900	159800	74
471	20231129	113100	7793694000	159900	159800	159900	159800	46
472	20231129	113000	7786343000	159800	159700	160000	159700	194
473	20231129	112900	7755319800	159700	159600	159700	159500	67
474	20231129	112800	7744625400	159600	159500	159600	159500	435
475	20231129	112700	7675204500	159500	159600	159600	159500	95
476	20231129	112600	7660050100	159500	159500	159500	159500	46
477	20231129	112500	7652713100	159400	159500	159500	159400	109
478	20231129	112400	7635336300	159400	159600	159600	159400	387
479	20231129	112300	7573646100	159500	159500	159500	159400	35
480	20231129	112200	7568066000	159500	159400	159500	159400	99
481	20231129	112100	7552277700	159400	159400	159500	159400	200
482	20231129	112000	7520396300	159500	159500	159600	159500	64
483	20231129	111900	7510187500	159500	159600	159600	159500	39
484	20231129	111800	7503965600	159500	159500	159500	159400	56
485	20231129	111700	7495034200	159400	159500	159500	159300	55
486	20231129	111600	7486265900	159500	159400	159500	159200	453
487	20231129	111500	7414104600	159500	159500	159600	159500	79
488	20231129	111400	7401502100	159600	159500	159600	159500	84
489	20231129	111300	7388103400	159500	159400	159500	159300	148
490	20231129	111200	7364510900	159300	159300	159400	159300	131
491	20231129	111100	7343641200	159300	159400	159400	159300	66
492	20231129	111000	7333126200	159300	159400	159400	159300	25
493	20231129	110900	7329141500	159400	159400	159500	159400	31
494	20231129	110800	7324199400	159400	159300	159400	159300	27
495	20231129	110700	7319896100	159400	159400	159400	159300	25
496	20231129	110600	7315911200	159300	159500	159500	159300	266
497	20231129	110500	7273530900	159500	159500	159500	159400	15
498	20231129	110400	7271138900	159400	159500	159600	159400	30
499	20231129	110300	7266353700	159500	159500	159600	159500	15
500	20231129	110200	7263960600	159500	159500	159600	159500	75
501	20231129	110100	7251997300	159500	159600	159600	159500	92
502	20231129	110000	7237319900	159600	159700	159700	159500	216
503	20231129	105900	7202852000	159700	159800	159800	159500	317
504	20231129	105800	7152229900	159800	159900	159900	159800	28
505	20231129	105700	7147753400	159800	159800	159800	159800	5
506	20231129	105600	7146954400	159800	159800	159900	159700	82
507	20231129	105500	7133853900	159700	159600	159700	159600	20
508	20231129	105400	7130660400	159500	159600	159700	159500	45
509	20231129	105300	7123477800	159600	159600	159700	159500	342
510	20231129	105200	7068890500	159600	159500	159600	159500	44
511	20231129	105100	7061872400	159600	159400	159600	159400	172
512	20231129	105000	7034441700	159500	159400	159500	159400	20
513	20231129	104900	7031252200	159400	159300	159500	159300	94
514	20231129	104800	7016268100	159300	159500	159600	159300	196
515	20231129	104700	6985010900	159500	159600	159600	159500	101
516	20231129	104600	6968900700	159500	159500	159600	159500	61
517	20231129	104500	6959169700	159600	159600	159600	159500	274
518	20231129	104400	6915444400	159600	159600	159600	159600	2
519	20231129	104300	6915125200	159600	159600	159600	159600	55
520	20231129	104200	6906347200	159600	159700	159700	159600	22
521	20231129	104100	6902834000	159700	160000	160000	159500	94
522	20231129	104000	6887819400	160100	160200	160300	160000	163
523	20231129	103900	6861720100	160300	160200	160300	160200	21
524	20231129	103800	6858354600	160200	160200	160300	160200	66
525	20231129	103700	6847779400	160300	160300	160300	160300	18
526	20231129	103600	6844894000	160300	160200	160300	160200	50
527	20231129	103500	6836883300	160200	160000	160200	160000	151
528	20231129	103400	6812705500	160000	159900	160000	159900	73
529	20231129	103300	6801030000	160000	159900	160000	159400	2625
530	20231129	103200	6382035100	159900	159900	160000	159900	54
531	20231129	103100	6373398100	160000	160000	160000	160000	9
532	20231129	103000	6371958100	160000	159900	160000	159900	44
533	20231129	102900	6364920500	159900	160000	160000	159900	13
534	20231129	102800	6362841100	160000	160200	160200	159900	87
535	20231129	102700	6348918600	160200	159700	160200	159700	108
536	20231129	102600	6331631300	159700	159700	159700	159700	6
537	20231129	102500	6330673100	159700	159900	159900	159700	373
538	20231129	102400	6271073900	159900	159900	159900	159800	44
539	20231129	102300	6264038900	159800	159800	159900	159800	26
540	20231129	102200	6259883000	159800	160100	160100	159800	555
541	20231129	102100	6171092500	160200	160100	160200	160000	64
542	20231129	102000	6160845800	160100	160000	160100	160000	68
543	20231129	101900	6149959500	160000	159900	160100	159900	120
544	20231129	101800	6130757600	159900	159800	160000	159800	249
545	20231129	101700	6090925700	159800	159900	159900	159800	90
546	20231129	101600	6076536000	159900	159900	160000	159900	51
547	20231129	101500	6068379600	159900	159700	159900	159700	40
548	20231129	101400	6061985800	159700	159900	160000	159700	202
549	20231129	101300	6029692700	159800	159700	160000	159700	91
550	20231129	101200	6015152200	159800	159900	159900	159700	159
551	20231129	101100	5989746000	159900	160000	160000	159900	155
552	20231129	101000	5964959000	159900	159800	160100	159800	81
553	20231129	100900	5952004500	159900	160100	160200	159900	181
554	20231129	100800	5923032900	160100	160200	160300	160100	54
555	20231129	100700	5914382100	160300	160400	160400	160200	154
556	20231129	100600	5889689400	160500	160900	160900	160500	220
557	20231129	100500	5854319600	160900	160700	161000	160700	648
558	20231129	100400	5750077900	160800	160500	160800	160500	243
559	20231129	100300	5711017000	160500	160600	160600	160500	163
560	20231129	100200	5684843200	160600	160500	160700	160500	544
561	20231129	100100	5597465100	160500	160100	160500	160100	633
562	20231129	100000	5495992400	160100	160200	160200	160100	217
563	20231129	095900	5461236900	160300	160300	160300	160200	657
564	20231129	095800	5355952500	160300	159700	160300	159700	829
565	20231129	095700	5223374700	159800	159400	159800	159400	1086
566	20231129	095600	5050185400	159500	159500	159500	159500	66
567	20231129	095500	5039658400	159400	159900	159900	159400	378
568	20231129	095400	4979311200	159900	159600	159900	159600	99
569	20231129	095300	4963500700	159500	159800	159900	159100	667
570	20231129	095200	4857232600	159900	160000	160000	159800	310
571	20231129	095100	4807638400	160000	159900	160300	159900	809
572	20231129	095000	4678140900	159900	159400	159900	159400	290
573	20231129	094900	4631844600	159300	159200	159300	159100	97
574	20231129	094800	4616402500	159200	159200	159200	159100	117
575	20231129	094700	4597777200	159200	158800	159200	158800	370
576	20231129	094600	4538926400	158700	158600	158800	158500	185
577	20231129	094500	4509569700	158600	158400	158700	158400	148
578	20231129	094400	4486113900	158400	158300	158500	158300	276
579	20231129	094300	4442411300	158200	158300	158400	158200	258
580	20231129	094200	4401565100	158300	158400	158400	158300	250
581	20231129	094100	4361989900	158400	158300	158400	158300	418
582	20231129	094000	4295805100	158400	158600	158700	158300	486
583	20231129	093900	4218782700	158700	158700	158800	158700	172
584	20231129	093800	4191484200	158800	158700	158800	158700	219
585	20231129	093700	4156723300	158700	158500	158700	158300	525
586	20231129	093600	4073527300	158500	158600	158600	158400	629
587	20231129	093500	3973842600	158500	158600	158700	158500	449
588	20231129	093400	3902632400	158600	159000	159100	158600	2349
589	20231129	093300	3529470800	159000	159100	159100	159000	83
590	20231129	093200	3516269700	159000	159100	159200	159000	229
591	20231129	093100	3479856700	159100	159000	159100	159000	170
592	20231129	093000	3452822500	159000	159100	159100	159000	266
593	20231129	092900	3410523500	159100	159100	159100	159000	500
594	20231129	092800	3331010800	159100	159300	159500	159100	1324
595	20231129	092700	3120188300	159300	159600	159700	159300	1093
596	20231129	092600	2945946800	159600	159600	159700	159600	198
597	20231129	092500	2914344900	159700	159400	159700	159400	436
598	20231129	092400	2844811600	159500	159600	159700	159500	296
599	20231129	092300	2797585300	159600	159500	159600	159500	272
600	20231129	092200	2754191500	159500	159500	159600	159500	307
601	20231129	092100	2705212700	159500	160000	160000	159500	516
602	20231129	092000	2622830700	160000	159700	160000	159400	2929
603	20231129	091900	2155472600	159700	159900	160000	159700	602
604	20231129	091800	2059261200	159900	160000	160000	159900	60
605	20231129	091700	2049665800	160000	160000	160000	159900	201
606	20231129	091600	2017507200	160000	159900	160000	159800	503
607	20231129	091500	1937090300	159900	159800	159900	159800	440
608	20231129	091400	1866756500	159900	160000	160100	159900	503
609	20231129	091300	1786303800	160000	160200	160200	160000	599
610	20231129	091200	1690441600	160100	160300	160300	160100	260
611	20231129	091100	1648779800	160300	160600	160900	160300	203
612	20231129	091000	1616172000	160600	160900	161000	160200	1026
613	20231129	090900	1451414500	161000	161200	161200	160900	267
614	20231129	090800	1408395100	161200	160400	161200	160400	239
615	20231129	090700	1369977700	160200	160100	160600	160100	319
616	20231129	090600	1318864000	160100	160100	160200	160000	515
617	20231129	090500	1236425800	160200	160400	160400	159900	1316
618	20231129	090400	1025730900	160600	160900	160900	160400	720
619	20231129	090300	909998300	160800	161300	161500	160800	1408
620	20231129	090200	683133200	160900	160500	162000	160400	678
621	20231129	090100	574014900	160500	160100	162000	159700	342
622	20231129	090000	519140000	160200	162000	162000	160000	3195