KissMeData/039490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192100	7223136400	92300	92300	92300	92300	11999
3	20231130	192000	7223136400	92300	92300	92300	92300	0
4	20231130	191900	7223136400	92300	92300	92300	92300	0
5	20231130	191800	7223136400	92300	92300	92300	92300	0
6	20231130	191700	7223136400	92300	92300	92300	92300	0
7	20231130	191600	7223136400	92300	92300	92300	92300	0
8	20231130	191500	7223136400	92300	92300	92300	92300	0
9	20231130	191400	7223136400	92300	92300	92300	92300	0
10	20231130	191300	7223136400	92300	92300	92300	92300	0
11	20231130	191200	7223136400	92300	92300	92300	92300	0
12	20231130	191100	7223136400	92300	92300	92300	92300	0
13	20231130	191000	7223136400	92300	92300	92300	92300	0
14	20231130	190900	7223136400	92300	92300	92300	92300	0
15	20231130	190800	7223136400	92300	92300	92300	92300	0
16	20231130	190700	7223136400	92300	92300	92300	92300	0
17	20231130	190600	7223136400	92300	92300	92300	92300	0
18	20231130	190500	7223136400	92300	92300	92300	92300	0
19	20231130	190400	7223136400	92300	92300	92300	92300	0
20	20231130	190300	7223136400	92300	92300	92300	92300	0
21	20231130	190200	7223136400	92300	92300	92300	92300	0
22	20231130	190100	7223136400	92300	92300	92300	92300	0
23	20231130	190000	7223136400	92300	92300	92300	92300	0
24	20231130	185900	7223136400	92300	92300	92300	92300	0
25	20231130	185800	7223136400	92300	92300	92300	92300	0
26	20231130	185700	7223136400	92300	92300	92300	92300	0
27	20231130	185600	7223136400	92300	92300	92300	92300	0
28	20231130	185500	7223136400	92300	92300	92300	92300	0
29	20231130	185400	7223136400	92300	92300	92300	92300	0
30	20231130	185300	7223136400	92300	92300	92300	92300	0
31	20231130	185200	7223136400	92300	92300	92300	92300	0
32	20231130	185100	7223136400	92300	92300	92300	92300	11999
33	20231130	185000	7223136400	92300	92300	92300	92300	0
34	20231130	184900	7223136400	92300	92300	92300	92300	0
35	20231130	184800	7223136400	92300	92300	92300	92300	0
36	20231130	184700	7223136400	92300	92300	92300	92300	0
37	20231130	184600	7223136400	92300	92300	92300	92300	0
38	20231130	184500	7223136400	92300	92300	92300	92300	0
39	20231130	184400	7223136400	92300	92300	92300	92300	0
40	20231130	184300	7223136400	92300	92300	92300	92300	0
41	20231130	184200	7223136400	92300	92300	92300	92300	0
42	20231130	184100	7223136400	92300	92300	92300	92300	0
43	20231130	184000	7223136400	92300	92300	92300	92300	0
44	20231130	183900	7223136400	92300	92300	92300	92300	0
45	20231130	183800	7223136400	92300	92300	92300	92300	0
46	20231130	183700	7223136400	92300	92300	92300	92300	0
47	20231130	183600	7223136400	92300	92300	92300	92300	0
48	20231130	183500	7223136400	92300	92300	92300	92300	0
49	20231130	183400	7223136400	92300	92300	92300	92300	0
50	20231130	183300	7223136400	92300	92300	92300	92300	0
51	20231130	183200	7223136400	92300	92300	92300	92300	0
52	20231130	183100	7223136400	92300	92300	92300	92300	0
53	20231130	183000	7223136400	92300	92300	92300	92300	0
54	20231130	182900	7223136400	92300	92300	92300	92300	0
55	20231130	182800	7223136400	92300	92300	92300	92300	0
56	20231130	182700	7223136400	92300	92300	92300	92300	0
57	20231130	182600	7223136400	92300	92300	92300	92300	0
58	20231130	182500	7223136400	92300	92300	92300	92300	0
59	20231130	182400	7223136400	92300	92300	92300	92300	0
60	20231130	182300	7223136400	92300	92300	92300	92300	0
61	20231130	182200	7223136400	92300	92300	92300	92300	0
62	20231130	182100	7223136400	92300	92300	92300	92300	11999
63	20231130	182000	7223136400	92300	92300	92300	92300	0
64	20231130	181900	7223136400	92300	92300	92300	92300	0
65	20231130	181800	7223136400	92300	92300	92300	92300	0
66	20231130	181700	7223136400	92300	92300	92300	92300	0
67	20231130	181600	7223136400	92300	92300	92300	92300	0
68	20231130	181500	7223136400	92300	92300	92300	92300	0
69	20231130	181400	7223136400	92300	92300	92300	92300	0
70	20231130	181300	7223136400	92300	92300	92300	92300	0
71	20231130	181200	7223136400	92300	92300	92300	92300	0
72	20231130	181100	7223136400	92300	92300	92300	92300	0
73	20231130	181000	7223136400	92300	92300	92300	92300	0
74	20231130	180900	7223136400	92300	92300	92300	92300	0
75	20231130	180800	7223136400	92300	92300	92300	92300	0
76	20231130	180700	7223136400	92300	92300	92300	92300	0
77	20231130	180600	7223136400	92300	92300	92300	92300	0
78	20231130	180500	7223136400	92300	92300	92300	92300	0
79	20231130	180400	7223136400	92300	92300	92300	92300	0
80	20231130	180300	7223136400	92300	92300	92300	92300	0
81	20231130	180200	7223136400	92300	92300	92300	92300	0
82	20231130	180100	7223136400	92300	92300	92300	92300	0
83	20231130	180000	7223136400	92300	92300	92300	92300	0
84	20231130	175900	7223136400	92300	92300	92300	92300	0
85	20231130	175800	7223136400	92300	92300	92300	92300	0
86	20231130	175700	7223136400	92300	92300	92300	92300	0
87	20231130	175600	7223136400	92300	92300	92300	92300	0
88	20231130	175500	7223136400	92300	92300	92300	92300	0
89	20231130	175400	7223136400	92300	92300	92300	92300	0
90	20231130	175300	7223136400	92300	92300	92300	92300	0
91	20231130	175200	7223136400	92300	92300	92300	92300	0
92	20231130	175100	7223136400	92300	92300	92300	92300	11999
93	20231130	175000	7223136400	92300	92300	92300	92300	0
94	20231130	174900	7223136400	92300	92300	92300	92300	0
95	20231130	174800	7223136400	92300	92300	92300	92300	0
96	20231130	174700	7223136400	92300	92300	92300	92300	0
97	20231130	174600	7223136400	92300	92300	92300	92300	0
98	20231130	174500	7223136400	92300	92300	92300	92300	0
99	20231130	174400	7223136400	92300	92300	92300	92300	0
100	20231130	174300	7223136400	92300	92300	92300	92300	0
101	20231130	174200	7223136400	92300	92300	92300	92300	0
102	20231130	174100	7223136400	92300	92300	92300	92300	0
103	20231130	174000	7223136400	92300	92300	92300	92300	0
104	20231130	173900	7223136400	92300	92300	92300	92300	0
105	20231130	173800	7223136400	92300	92300	92300	92300	0
106	20231130	173700	7223136400	92300	92300	92300	92300	0
107	20231130	173600	7223136400	92300	92300	92300	92300	0
108	20231130	173500	7223136400	92300	92300	92300	92300	0
109	20231130	173400	7223136400	92300	92300	92300	92300	0
110	20231130	173300	7223136400	92300	92300	92300	92300	0
111	20231130	173200	7223136400	92300	92300	92300	92300	0
112	20231130	173100	7223136400	92300	92300	92300	92300	0
113	20231130	173000	7223136400	92300	92300	92300	92300	0
114	20231130	172900	7223136400	92300	92300	92300	92300	0
115	20231130	172800	7223136400	92300	92300	92300	92300	0
116	20231130	172700	7223136400	92300	92300	92300	92300	0
117	20231130	172600	7223136400	92300	92300	92300	92300	0
118	20231130	172500	7223136400	92300	92300	92300	92300	0
119	20231130	172400	7223136400	92300	92300	92300	92300	0
120	20231130	172300	7223136400	92300	92300	92300	92300	0
121	20231130	172200	7223136400	92300	92300	92300	92300	0
122	20231130	172100	7223136400	92300	92300	92300	92300	11999
123	20231130	172000	7223136400	92300	92300	92300	92300	0
124	20231130	171900	7223136400	92300	92300	92300	92300	0
125	20231130	171800	7223136400	92300	92300	92300	92300	0
126	20231130	171700	7223136400	92300	92300	92300	92300	0
127	20231130	171600	7223136400	92300	92300	92300	92300	0
128	20231130	171500	7223136400	92300	92300	92300	92300	0
129	20231130	171400	7223136400	92300	92300	92300	92300	0
130	20231130	171300	7223136400	92300	92300	92300	92300	0
131	20231130	171200	7223136400	92300	92300	92300	92300	0
132	20231130	171100	7223136400	92300	92300	92300	92300	0
133	20231130	171000	7223136400	92300	92300	92300	92300	0
134	20231130	170900	7223136400	92300	92300	92300	92300	0
135	20231130	170800	7223136400	92300	92300	92300	92300	0
136	20231130	170700	7223136400	92300	92300	92300	92300	0
137	20231130	170600	7223136400	92300	92300	92300	92300	0
138	20231130	170500	7223136400	92300	92300	92300	92300	0
139	20231130	170400	7223136400	92300	92300	92300	92300	0
140	20231130	170300	7223136400	92300	92300	92300	92300	0
141	20231130	170200	7223136400	92300	92300	92300	92300	0
142	20231130	170100	7223136400	92300	92300	92300	92300	0
143	20231130	170000	7223136400	92300	92300	92300	92300	0
144	20231130	165900	7223136400	92300	92300	92300	92300	0
145	20231130	165800	7223136400	92300	92300	92300	92300	0
146	20231130	165700	7223136400	92300	92300	92300	92300	0
147	20231130	165600	7223136400	92300	92300	92300	92300	0
148	20231130	165500	7223136400	92300	92300	92300	92300	0
149	20231130	165400	7223136400	92300	92300	92300	92300	0
150	20231130	165300	7223136400	92300	92300	92300	92300	0
151	20231130	165200	7223136400	92300	92300	92300	92300	0
152	20231130	165100	7223136400	92300	92300	92300	92300	11999
153	20231130	165000	7223136400	92300	92300	92300	92300	0
154	20231130	164900	7223136400	92300	92300	92300	92300	0
155	20231130	164800	7223136400	92300	92300	92300	92300	0
156	20231130	164700	7223136400	92300	92300	92300	92300	0
157	20231130	164600	7223136400	92300	92300	92300	92300	0
158	20231130	164500	7223136400	92300	92300	92300	92300	0
159	20231130	164400	7223136400	92300	92300	92300	92300	0
160	20231130	164300	7223136400	92300	92300	92300	92300	0
161	20231130	164200	7223136400	92300	92300	92300	92300	0
162	20231130	164100	7223136400	92300	92300	92300	92300	0
163	20231130	164000	7223136400	92300	92300	92300	92300	0
164	20231130	163900	7223136400	92300	92300	92300	92300	0
165	20231130	163800	7223136400	92300	92300	92300	92300	0
166	20231130	163700	7223136400	92300	92300	92300	92300	0
167	20231130	163600	7223136400	92300	92300	92300	92300	0
168	20231130	163500	7223136400	92300	92300	92300	92300	0
169	20231130	163400	7223136400	92300	92300	92300	92300	0
170	20231130	163300	7223136400	92300	92300	92300	92300	0
171	20231130	163200	7223136400	92300	92300	92300	92300	0
172	20231130	163100	7223136400	92300	92300	92300	92300	0
173	20231130	163000	7223136400	92300	92300	92300	92300	0
174	20231130	162900	7223136400	92300	92300	92300	92300	0
175	20231130	162800	7223136400	92300	92300	92300	92300	0
176	20231130	162700	7223136400	92300	92300	92300	92300	0
177	20231130	162600	7223136400	92300	92300	92300	92300	0
178	20231130	162500	7223136400	92300	92300	92300	92300	0
179	20231130	162400	7223136400	92300	92300	92300	92300	0
180	20231130	162300	7223136400	92300	92300	92300	92300	0
181	20231130	162200	7223136400	92300	92300	92300	92300	0
182	20231130	162100	7223136400	92300	92300	92300	92300	11999
183	20231130	162000	7223136400	92300	92300	92300	92300	0
184	20231130	161900	7223136400	92300	92300	92300	92300	0
185	20231130	161800	7223136400	92300	92300	92300	92300	0
186	20231130	161700	7223136400	92300	92300	92300	92300	0
187	20231130	161600	7223136400	92300	92300	92300	92300	0
188	20231130	161500	7223136400	92300	92300	92300	92300	0
189	20231130	161400	7223136400	92300	92300	92300	92300	0
190	20231130	161300	7223136400	92300	92300	92300	92300	0
191	20231130	161200	7223136400	92300	92300	92300	92300	0
192	20231130	161100	7223136400	92300	92300	92300	92300	0
193	20231130	161000	7223136400	92300	92300	92300	92300	0
194	20231130	160900	7223136400	92300	92300	92300	92300	0
195	20231130	160800	7223136400	92300	92300	92300	92300	0
196	20231130	160700	7223136400	92300	92300	92300	92300	0
197	20231130	160600	7223136400	92300	92300	92300	92300	0
198	20231130	160500	7223136400	92300	92300	92300	92300	0
199	20231130	160400	7223136400	92300	92300	92300	92300	0
200	20231130	160300	7223136400	92300	92300	92300	92300	0
201	20231130	160200	7223136400	92300	92300	92300	92300	0
202	20231130	160100	7223136400	92300	92300	92300	92300	0
203	20231130	160000	7223136400	92300	92300	92300	92300	0
204	20231130	155900	7223136400	92300	92300	92300	92300	0
205	20231130	155800	7223136400	92300	92300	92300	92300	0
206	20231130	155700	7223136400	92300	92300	92300	92300	0
207	20231130	155600	7223136400	92300	92300	92300	92300	0
208	20231130	155500	7223136400	92300	92300	92300	92300	0
209	20231130	155400	7223136400	92300	92300	92300	92300	0
210	20231130	155300	7223136400	92300	92300	92300	92300	0
211	20231130	155200	7223136400	92300	92300	92300	92300	0
212	20231130	155100	7223136400	92300	92300	92300	92300	11999
213	20231130	155000	7223136400	92300	92300	92300	92300	0
214	20231130	154900	7223136400	92300	92300	92300	92300	0
215	20231130	154800	7223136400	92300	92300	92300	92300	0
216	20231130	154700	7223136400	92300	92300	92300	92300	0
217	20231130	154600	7223136400	92300	92300	92300	92300	0
218	20231130	154500	7223136400	92300	92300	92300	92300	0
219	20231130	154400	7223136400	92300	92300	92300	92300	0
220	20231130	154300	7223136400	92300	92300	92300	92300	0
221	20231130	154200	7223136400	92300	92300	92300	92300	0
222	20231130	154100	7223136400	92300	92300	92300	92300	0
223	20231130	154000	7223136400	92300	92300	92300	92300	0
224	20231130	153900	7223136400	92300	92300	92300	92300	0
225	20231130	153800	7223136400	92300	92300	92300	92300	0
226	20231130	153700	7223136400	92300	92300	92300	92300	0
227	20231130	153600	7223136400	92300	92300	92300	92300	0
228	20231130	153500	7223136400	92300	92300	92300	92300	0
229	20231130	153400	7223136400	92300	92300	92300	92300	0
230	20231130	153300	7223136400	92300	92300	92300	92300	0
231	20231130	153200	7223136400	92300	92300	92300	92300	0
232	20231130	153100	7223136400	92300	92300	92300	92300	0
233	20231130	153000	7223136400	92300	92300	92300	92300	11999
234	20231130	152900	6115628700	92000	92000	92000	92000	0
235	20231130	152800	6115628700	92000	92000	92000	92000	0
236	20231130	152700	6115628700	92000	92000	92000	92000	0
237	20231130	152600	6115628700	92000	92000	92000	92000	0
238	20231130	152500	6115628700	92000	92000	92000	92000	0
239	20231130	152400	6115628700	92000	92000	92000	92000	0
240	20231130	152300	6115628700	92000	92000	92000	92000	0
241	20231130	152200	6115628700	92000	92000	92000	92000	0
242	20231130	152100	6115628700	92000	92000	92000	92000	0
243	20231130	152000	6115628700	92000	92000	92000	92000	0
244	20231130	151900	6115628700	92000	92100	92100	92000	240
245	20231130	151800	6093527500	92100	92000	92100	92000	163
246	20231130	151700	6078516900	92100	92000	92100	92000	151
247	20231130	151600	6064615400	92000	92000	92100	92000	201
248	20231130	151500	6046115200	92100	92000	92200	92000	290
249	20231130	151400	6019404900	92000	92100	92200	92000	283
250	20231130	151300	5993339300	92100	92000	92100	92000	429
251	20231130	151200	5953845300	92100	92100	92100	92000	81
252	20231130	151100	5946387400	92000	92100	92100	92000	184
253	20231130	151000	5929450300	92100	92200	92200	92000	335
254	20231130	150900	5898605000	92200	92100	92200	92000	600
255	20231130	150800	5843317000	92000	92000	92200	91800	1499
256	20231130	150700	5705275100	91800	92000	92000	91500	83
257	20231130	150600	5697649200	92000	91800	92000	91500	682
258	20231130	150500	5634987700	91900	91800	91900	91800	261
259	20231130	150400	5611019300	91800	91900	92000	91700	891
260	20231130	150300	5529129000	92000	91800	92000	91700	1398
261	20231130	150200	5400659300	91800	91600	91800	91500	1371
262	20231130	150100	5274907700	91500	91600	91600	91500	63
263	20231130	150000	5269137300	91600	91500	91600	91500	169
264	20231130	145900	5253663400	91500	91500	91500	91500	62
265	20231130	145800	5247990400	91500	91500	91600	91500	191
266	20231130	145700	5230513700	91600	91500	91600	91500	95
267	20231130	145600	5221818500	91500	91400	91600	91400	138
268	20231130	145500	5209183400	91400	91500	91500	91400	78
269	20231130	145400	5202050300	91500	91300	91500	91300	177
270	20231130	145300	5185869100	91400	91300	91400	91300	143
271	20231130	145200	5172812800	91300	91200	91500	91200	74
272	20231130	145100	5166053800	91600	91500	91600	91200	124
273	20231130	145000	5154707200	91200	91500	91600	91200	109
274	20231130	144900	5144737600	91500	91500	91500	91500	87
275	20231130	144800	5136777100	91500	91600	91600	91500	44
276	20231130	144700	5132750900	91500	91300	91600	91300	113
277	20231130	144600	5122418700	91600	91500	91600	91200	192
278	20231130	144500	5104871400	91500	91500	91500	91500	91
279	20231130	144400	5096544900	91500	91500	91600	91300	182
280	20231130	144300	5079897400	91500	91300	91500	91300	12
281	20231130	144200	5078801200	91200	91300	91500	91200	117
282	20231130	144100	5068118800	91200	91600	91600	91200	194
283	20231130	144000	5050397500	91500	91600	91600	91500	174
284	20231130	143900	5034475500	91500	91500	91500	91400	143
285	20231130	143800	5021392600	91400	91200	91400	91200	37
286	20231130	143700	5018012400	91400	91400	91500	91400	75
287	20231130	143600	5011157200	91400	91400	91500	91400	87
288	20231130	143500	5003205300	91400	91400	91500	91400	102
289	20231130	143400	4993882300	91400	91400	91400	91100	243
290	20231130	143300	4971700600	91300	91300	91400	91200	47
291	20231130	143200	4967411900	91300	91400	91400	91300	89
292	20231130	143100	4959277500	91400	91400	91500	91400	55
293	20231130	143000	4954250300	91400	91400	91500	91400	73
294	20231130	142900	4947577900	91400	91500	91500	91400	247
295	20231130	142800	4924993400	91400	91400	91500	91400	51
296	20231130	142700	4920331200	91500	91400	91600	91300	539
297	20231130	142600	4870995100	91100	91300	91400	91100	1142
298	20231130	142500	4766927500	91400	91300	91400	91300	89
299	20231130	142400	4758797900	91300	91400	91400	91300	122
300	20231130	142300	4747652200	91300	91300	91400	91300	76
301	20231130	142200	4740713200	91400	91300	91400	91100	189
302	20231130	142100	4723468100	91300	91200	91300	91200	82
303	20231130	142000	4715984200	91500	91400	91500	91400	50
304	20231130	141900	4711414000	91500	91300	91500	91300	180
305	20231130	141800	4694962800	91200	91200	91300	91200	64
306	20231130	141700	4689124500	91200	91200	91300	91100	145
307	20231130	141600	4675909200	91400	91300	91600	91100	295
308	20231130	141500	4648936500	91300	91200	91300	91100	543
309	20231130	141400	4599465100	91100	91500	91500	91100	200
310	20231130	141300	4581169100	91400	91100	91600	91100	124
311	20231130	141200	4569832300	91100	91200	91500	91000	346
312	20231130	141100	4538294000	91000	91100	91200	91000	246
313	20231130	141000	4515892400	91100	91200	91300	91100	268
314	20231130	140900	4491461800	91200	91300	91300	91200	202
315	20231130	140800	4473032800	91200	91100	91200	91100	105
316	20231130	140700	4463462500	91200	91100	91200	91100	54
317	20231130	140600	4458541200	91100	91300	91300	91100	37
318	20231130	140500	4455170200	91100	91200	91300	91100	184
319	20231130	140400	4438398900	91200	91300	91300	91200	100
320	20231130	140300	4429272700	91200	91200	91300	91200	74
321	20231130	140200	4422522400	91200	91200	91200	91200	45
322	20231130	140100	4418418400	91200	91100	91200	91100	37
323	20231130	140000	4415045000	91100	91400	91400	91100	83
324	20231130	135900	4407466200	91400	91500	91500	91300	98
325	20231130	135800	4398508300	91400	91300	91500	91000	206
326	20231130	135700	4379705400	91300	91200	91400	91200	123
327	20231130	135600	4368477400	91300	91200	91300	91200	105
328	20231130	135500	4358899700	91200	91200	91300	91200	62
329	20231130	135400	4353245200	91200	91200	91200	91200	55
330	20231130	135300	4348229200	91100	91200	91300	91100	213
331	20231130	135200	4328816200	91300	91200	91300	91200	39
332	20231130	135100	4325259000	91200	91400	91400	91200	113
333	20231130	135000	4314933400	91400	91300	91400	91300	69
334	20231130	134900	4308631700	91300	91300	91500	91300	132
335	20231130	134800	4296567800	91200	91200	91200	91200	66
336	20231130	134700	4290548600	91300	91100	91300	91100	48
337	20231130	134600	4286174300	91200	91100	91300	91100	184
338	20231130	134500	4269406900	91200	91400	91400	91200	79
339	20231130	134400	4262191000	91500	91400	91500	91400	90
340	20231130	134300	4253963300	91300	91300	91300	91300	46
341	20231130	134200	4249763500	91400	91300	91400	91300	80
342	20231130	134100	4242459400	91300	91400	91400	91200	202
343	20231130	134000	4224016700	91400	91400	91500	91400	50
344	20231130	133900	4219446600	91400	91400	91400	91400	91
345	20231130	133800	4211129200	91300	91200	91300	91200	70
346	20231130	133700	4204741900	91200	91200	91300	91200	74
347	20231130	133600	4197991000	91300	91300	91300	91300	61
348	20231130	133500	4192421700	91300	91200	91500	91200	30
349	20231130	133400	4189681800	91200	91300	91500	91200	200
350	20231130	133300	4171429700	91200	91400	91400	91200	52
351	20231130	133200	4166681200	91200	91300	91400	91200	81
352	20231130	133100	4159285300	91300	91300	91300	91300	31
353	20231130	133000	4156455000	91300	91500	91500	91300	69
354	20231130	132900	4150152500	91500	91500	91600	91400	459
355	20231130	132800	4108147000	91500	91300	91500	91300	98
356	20231130	132700	4099196800	91300	91300	91300	91300	52
357	20231130	132600	4094449200	91300	91200	91500	91200	27
358	20231130	132500	4091982300	91300	91400	91400	91200	97
359	20231130	132400	4083123700	91400	91400	91400	91400	66
360	20231130	132300	4077091300	91300	91200	91400	91200	94
361	20231130	132200	4068507500	91200	91200	91300	91200	165
362	20231130	132100	4053455600	91200	91300	91300	91200	92
363	20231130	132000	4045059000	91300	91400	91500	91300	87
364	20231130	131900	4037105700	91400	91400	91400	91400	67
365	20231130	131800	4030981900	91300	91600	91600	91300	65
366	20231130	131700	4025033000	91600	91500	91600	91500	165
367	20231130	131600	4009931800	91500	91500	91500	91500	63
368	20231130	131500	4004167300	91500	91600	91600	91500	83
369	20231130	131400	3996568200	91500	91600	91600	91500	143
370	20231130	131300	3983477700	91500	91300	91500	91300	71
371	20231130	131200	3976986400	91300	91300	91300	91300	39
372	20231130	131100	3973425700	91300	91100	91300	91100	42
373	20231130	131000	3969596200	91300	91300	91400	91100	198
374	20231130	130900	3951540300	91300	91500	91500	91300	62
375	20231130	130800	3945869400	91400	91400	91400	91400	98
376	20231130	130700	3936912200	91400	91400	91400	91400	54
377	20231130	130600	3931976600	91400	91400	91400	91400	54
378	20231130	130500	3927041000	91300	91500	91600	91200	243
379	20231130	130400	3904808500	91500	91500	91500	91500	42
380	20231130	130300	3900965500	91400	91400	91400	91400	72
381	20231130	130200	3894384700	91400	91400	91600	91400	108
382	20231130	130100	3884508400	91400	91400	91400	91400	43
383	20231130	130000	3880578200	91400	91400	91600	91400	44
384	20231130	125900	3876556400	91500	91400	91500	91400	72
385	20231130	125800	3869970700	91300	91500	91500	91300	144
386	20231130	125700	3856804700	91500	91500	91500	91500	37
387	20231130	125600	3853419200	91500	91400	91600	91400	410
388	20231130	125500	3815896100	91400	91300	91500	91300	54
389	20231130	125400	3810962100	91300	91400	91500	91300	79
390	20231130	125300	3803740000	91300	91300	91500	91300	780
391	20231130	125200	3732458000	91300	91300	91500	91300	374
392	20231130	125100	3698299200	91200	91200	91200	91200	12
393	20231130	125000	3697204800	91200	91300	91300	91200	535
394	20231130	124900	3648364800	91300	91500	91500	91300	91
395	20231130	124800	3640045500	91500	91200	91500	91200	224
396	20231130	124700	3619580400	91200	91400	91400	91200	223
397	20231130	124600	3599221000	91300	91400	91400	91300	126
398	20231130	124500	3587717100	91400	91300	91400	91300	268
399	20231130	124400	3563232400	91300	91200	91300	91200	110
400	20231130	124300	3553191400	91200	91200	91200	91200	33
401	20231130	124200	3550181800	91200	91200	91200	91200	74
402	20231130	124100	3543433000	91200	91200	91400	91200	172
403	20231130	124000	3527743200	91100	91300	91300	91100	61
404	20231130	123900	3522178100	91300	91300	91300	91300	127
405	20231130	123800	3510583000	91200	91200	91300	91200	210
406	20231130	123700	3491428900	91200	91300	91300	91200	58
407	20231130	123600	3486135100	91300	91300	91300	91300	66
408	20231130	123500	3480109300	91300	91200	91300	91200	63
409	20231130	123400	3474357800	91200	91300	91300	91200	205
410	20231130	123300	3455652100	91200	91300	91300	91200	24
411	20231130	123200	3453461200	91300	91300	91300	91200	72
412	20231130	123100	3446888600	91200	91200	91300	91200	48
413	20231130	123000	3442509300	91200	91200	91200	91200	68
414	20231130	122900	3436307700	91200	91300	91300	91200	187
415	20231130	122800	3419250400	91100	91200	91200	91100	39
416	20231130	122700	3415696400	91200	91100	91200	91100	130
417	20231130	122600	3403845600	91200	91200	91200	91200	57
418	20231130	122500	3398647200	91300	91200	91300	91200	101
419	20231130	122400	3389434400	91200	91400	91500	91200	91
420	20231130	122300	3381123900	91300	91200	91500	91200	28
421	20231130	122200	3378567500	91100	91200	91300	91100	355
422	20231130	122100	3346203300	91200	91200	91200	91200	70
423	20231130	122000	3339819300	91200	91200	91200	91200	44
424	20231130	121900	3335806500	91200	91200	91300	91100	152
425	20231130	121800	3321948700	91100	91100	91200	91100	45
426	20231130	121700	3317848400	91100	91300	91300	91000	249
427	20231130	121600	3295165700	91200	91100	91200	91100	91
428	20231130	121500	3286874200	91100	91100	91200	91000	160
429	20231130	121400	3272299100	91200	91300	91300	91200	114
430	20231130	121300	3261898000	91200	91100	91200	91100	62
431	20231130	121200	3256247200	91100	91200	91200	91100	77
432	20231130	121100	3249227300	91100	91300	91300	91100	204
433	20231130	121000	3230618100	91200	91200	91200	91100	212
434	20231130	120900	3211296500	91200	91200	91200	91200	38
435	20231130	120800	3207830900	91100	91200	91200	91100	82
436	20231130	120700	3200353100	91200	91200	91300	91200	107
437	20231130	120600	3190593000	91200	91100	91200	91100	143
438	20231130	120500	3177559600	91100	91200	91200	91100	151
439	20231130	120400	3163792500	91200	91200	91300	91200	132
440	20231130	120300	3151752200	91100	91200	91200	91100	79
441	20231130	120200	3144551200	91100	91100	91100	91100	14
442	20231130	120100	3143275800	91100	91200	91200	91100	79
443	20231130	120000	3136073400	91200	91200	91200	91200	90
444	20231130	115900	3127865400	91200	91300	91300	91200	160
445	20231130	115800	3113268500	91300	91100	91300	91100	252
446	20231130	115700	3090297000	91100	91100	91200	91100	68
447	20231130	115600	3084101600	91100	91100	91200	91100	104
448	20231130	115500	3074625400	91100	91200	91200	91100	52
449	20231130	115400	3069883600	91200	91200	91300	91200	111
450	20231130	115300	3059760300	91100	91200	91200	91100	213
451	20231130	115200	3040350600	91200	91200	91300	91200	77
452	20231130	115100	3033326500	91200	91300	91300	91100	152
453	20231130	115000	3019462600	91100	91300	91300	91100	92
454	20231130	114900	3011065400	91400	91300	91500	91300	114
455	20231130	114800	3000646800	91200	91400	91400	91200	262
456	20231130	114700	2976708800	91400	91200	91500	91200	98
457	20231130	114600	2967757000	91200	91200	91300	91200	219
458	20231130	114500	2947782500	91200	91200	91200	91100	77
459	20231130	114400	2940761500	91200	91200	91300	91200	125
460	20231130	114300	2929360100	91100	91100	91200	91100	115
461	20231130	114200	2918880700	91100	91100	91200	91100	73
462	20231130	114100	2912227400	91100	91200	91200	91100	232
463	20231130	114000	2891081100	91200	91200	91400	91200	51
464	20231130	113900	2886425500	91200	91400	91400	91200	125
465	20231130	113800	2875005700	91300	91400	91400	91100	230
466	20231130	113700	2854023600	91300	91200	91300	91200	55
467	20231130	113600	2849003300	91200	91300	91300	91200	216
468	20231130	113500	2829295600	91300	91300	91600	91300	51
469	20231130	113400	2824633600	91300	91500	91600	91300	866
470	20231130	113300	2745412100	91400	91400	91600	91400	124
471	20231130	113200	2734074700	91500	91400	91600	91400	223
472	20231130	113100	2713662700	91500	91100	91500	91100	110
473	20231130	113000	2703615900	91100	91200	91200	91100	129
474	20231130	112900	2691860000	91400	91200	91400	91100	797
475	20231130	112800	2619225000	91100	91200	91300	91100	136
476	20231130	112700	2606820700	91200	91200	91300	91200	94
477	20231130	112600	2598242700	91200	91200	91200	91200	137
478	20231130	112500	2585748300	91200	91200	91500	91200	274
479	20231130	112400	2560737400	91200	91300	91500	91100	225
480	20231130	112300	2540213000	91100	91100	91500	91100	151
481	20231130	112200	2526451900	91100	91100	91200	91100	342
482	20231130	112100	2495282100	91100	91400	91400	91100	430
483	20231130	112000	2455990900	91400	91400	91500	91400	201
484	20231130	111900	2437616000	91400	91500	91500	91400	223
485	20231130	111800	2417225300	91400	91100	91500	91100	279
486	20231130	111700	2391773500	91100	91200	91200	91100	297
487	20231130	111600	2364692800	91200	91100	91300	91100	133
488	20231130	111500	2352565400	91100	91200	91300	91100	199
489	20231130	111400	2334420900	91200	91200	91400	91100	145
490	20231130	111300	2321186600	91100	91400	91400	91100	343
491	20231130	111200	2289857500	91300	91100	91300	91100	204
492	20231130	111100	2271262700	91100	91300	91300	91100	318
493	20231130	111000	2242229900	91300	91100	91400	91100	382
494	20231130	110900	2207411800	91100	91200	91200	91100	163
495	20231130	110800	2192555800	91100	91200	91200	91100	103
496	20231130	110700	2183167000	91200	91200	91300	91200	236
497	20231130	110600	2161642100	91200	91200	91200	91200	34
498	20231130	110500	2158541300	91200	91300	91300	91200	327
499	20231130	110400	2128705300	91300	91400	91500	91300	189
500	20231130	110300	2111420300	91300	91500	91500	91300	127
501	20231130	110200	2099800200	91500	91400	91600	91400	151
502	20231130	110100	2085991000	91400	91400	91500	91400	101
503	20231130	110000	2076757900	91400	91500	91600	91400	85
504	20231130	105900	2068985900	91500	91500	91600	91500	91
505	20231130	105800	2060658500	91400	91300	91500	91300	206
506	20231130	105700	2041846600	91200	91200	91400	91200	143
507	20231130	105600	2028799300	91200	91200	91200	91200	48
508	20231130	105500	2024421700	91200	91200	91300	91200	61
509	20231130	105400	2018856700	91300	91300	91300	91200	149
510	20231130	105300	2005256700	91200	91300	91300	91200	228
511	20231130	105200	1984451400	91300	91300	91300	91300	66
512	20231130	105100	1978425600	91400	91300	91400	91300	72
513	20231130	105000	1971850400	91300	91500	91500	91300	135
514	20231130	104900	1959500200	91500	91600	91600	91500	100
515	20231130	104800	1950345800	91600	91400	91600	91400	73
516	20231130	104700	1943666700	91400	91400	91400	91400	106
517	20231130	104600	1933978300	91400	91400	91600	91300	274
518	20231130	104500	1908940200	91400	91400	91400	91300	49
519	20231130	104400	1904463600	91300	91600	91600	91300	196
520	20231130	104300	1886546400	91500	91500	91500	91500	59
521	20231130	104200	1881147900	91500	91600	91600	91400	48
522	20231130	104100	1876755500	91600	91600	91600	91400	169
523	20231130	104000	1861282800	91600	91700	91700	91600	33
524	20231130	103900	1858257700	91700	91800	91800	91600	77
525	20231130	103800	1851190500	91700	91800	91800	91700	123
526	20231130	103700	1839899800	91800	91800	91900	91800	83
527	20231130	103600	1832279300	91800	91700	91900	91700	99
528	20231130	103500	1823187700	91700	91700	91900	91700	27
529	20231130	103400	1820709800	91700	91800	91900	91500	347
530	20231130	103300	1788868100	91700	91600	91900	91600	82
531	20231130	103200	1781347700	91600	91700	91800	91600	55
532	20231130	103100	1776303900	91700	91600	91800	91500	66
533	20231130	103000	1770252700	91600	91400	91600	91400	26
534	20231130	102900	1767874500	91400	91800	91800	91300	206
535	20231130	102800	1748978700	91700	91800	91800	91600	72
536	20231130	102700	1742371400	91800	91900	92000	91600	240
537	20231130	102600	1720318300	91900	91900	92000	91900	101
538	20231130	102500	1711030700	91900	91900	92000	91900	103
539	20231130	102400	1701563800	92000	92000	92000	91900	105
540	20231130	102300	1691907700	91900	92000	92000	91900	154
541	20231130	102200	1677740300	92000	92000	92100	91800	741
542	20231130	102100	1609559200	92000	91600	92000	91500	2504
543	20231130	102000	1379826000	91600	91600	91600	91600	131
544	20231130	101900	1367826400	91600	91700	91700	91600	376
545	20231130	101800	1333378300	91700	91600	91700	91500	268
546	20231130	101700	1308807200	91700	91300	91700	91200	396
547	20231130	101600	1272595000	91300	91400	91400	91300	534
548	20231130	101500	1223788500	91400	91500	91500	91300	69
549	20231130	101400	1217483100	91600	91400	91600	91300	710
550	20231130	101300	1152640300	91300	91300	91300	91300	22
551	20231130	101200	1150631700	91300	91300	91300	91200	39
552	20231130	101100	1147071900	91300	91300	91300	91200	123
553	20231130	101000	1135842900	91200	91300	91300	91200	300
554	20231130	100900	1108455000	91300	91300	91400	91300	49
555	20231130	100800	1103979600	91200	91200	91400	91100	120
556	20231130	100700	1093030800	91200	91300	91300	91200	46
557	20231130	100600	1088831800	91400	91400	91500	91400	133
558	20231130	100500	1076674000	91400	91400	91500	91200	188
559	20231130	100400	1059515900	91400	91500	91600	91400	423
560	20231130	100300	1020810600	91400	91300	91400	91300	183
561	20231130	100200	1004085200	91300	91300	91300	91300	58
562	20231130	100100	998789800	91300	91300	91300	91300	59
563	20231130	100000	993403100	91200	91200	91400	91100	581
564	20231130	095900	940415900	91300	91300	91300	91200	31
565	20231130	095800	937587100	91100	91300	91300	91100	182
566	20231130	095700	920996800	91200	91200	91200	91200	49
567	20231130	095600	916528000	91100	91200	91300	91100	43
568	20231130	095500	912607800	91100	91500	91500	91100	107
569	20231130	095400	902829800	91400	91400	91500	91400	121
570	20231130	095300	891765800	91300	91200	91400	91000	201
571	20231130	095200	873453900	91400	91400	91400	91200	37
572	20231130	095100	870074700	91400	91400	91500	91400	85
573	20231130	095000	862303100	91400	91400	91400	91400	68
574	20231130	094900	856087900	91400	91400	91400	91400	56
575	20231130	094800	850969500	91300	91200	91400	91200	89
576	20231130	094700	842838000	91100	91200	91300	91100	97
577	20231130	094600	833992500	91000	91200	91200	91000	136
578	20231130	094500	821601900	91300	91200	91300	91200	32
579	20231130	094400	818681400	91200	91100	91300	91100	57
580	20231130	094300	813483400	91100	91100	91100	91000	104
581	20231130	094200	804011300	91100	91100	91200	91100	23
582	20231130	094100	801914300	91100	91100	91100	91100	171
583	20231130	094000	786336200	91300	91300	91300	91100	128
584	20231130	093900	774664600	91300	91200	91500	91200	51
585	20231130	093800	770008100	91100	91500	91500	91100	201
586	20231130	093700	751643700	91400	91200	91400	91100	96
587	20231130	093600	742876500	91100	91300	91400	91100	90
588	20231130	093500	734661100	91200	91200	91300	91200	35
589	20231130	093400	731469000	91000	91200	91400	91000	192
590	20231130	093300	713976100	91100	91200	91200	91100	79
591	20231130	093200	706774000	91200	91200	91200	91200	15
592	20231130	093100	705406000	91200	91100	91600	91100	73
593	20231130	093000	698736400	91100	91100	91200	91100	74
594	20231130	092900	691990600	91100	91300	91400	91100	247
595	20231130	092800	669454900	91200	91300	91300	91200	21
596	20231130	092700	667539600	91200	91300	91300	91100	130
597	20231130	092600	655684400	91100	91500	91500	91100	52
598	20231130	092500	650937400	91500	91500	91500	91500	142
599	20231130	092400	637944400	91500	91500	91600	91500	46
600	20231130	092300	633733500	91400	91300	91400	91200	13
601	20231130	092200	632545900	91300	91600	91600	91000	229
602	20231130	092100	611646200	91600	91700	91700	91600	167
603	20231130	092000	596345500	91700	91600	91700	91600	87
604	20231130	091900	588372400	91700	91000	91700	91000	3342
605	20231130	091800	283388800	91000	90900	91000	90900	35
606	20231130	091700	280206400	90800	90900	91000	90800	273
607	20231130	091600	255401000	90800	90900	90900	90800	211
608	20231130	091500	236221600	90900	91100	91100	90900	349
609	20231130	091400	204462500	91100	91100	91100	91100	61
610	20231130	091300	198905400	91200	91200	91200	91200	0
611	20231130	091200	198905400	91200	91100	91200	91000	35
612	20231130	091100	195718300	91100	91500	91500	91100	305
613	20231130	091000	167928300	91100	91500	91500	91100	126
614	20231130	090900	156434700	91600	91300	91600	91200	623
615	20231130	090800	99551800	91200	91200	91200	91200	1
616	20231130	090700	99460600	91300	91300	91300	91300	1
617	20231130	090600	99369300	91300	91200	91300	91100	114
618	20231130	090500	88973700	91100	91500	91500	91100	171
619	20231130	090400	73368900	91500	91600	91700	91400	46
620	20231130	090300	69155500	91500	91300	91500	91300	134
621	20231130	090200	56902300	91400	91400	91400	91400	42
622	20231130	090100	53063500	91500	91500	91500	91500	43
623	20231130	090000	49129000	91500	91700	91700	91300	537