KissMeData/039490/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192100	1695697900	92000	92000	92000	92000	2369
3	20231127	192000	1695697900	92000	92000	92000	92000	0
4	20231127	191900	1695697900	92000	92000	92000	92000	0
5	20231127	191800	1695697900	92000	92000	92000	92000	0
6	20231127	191700	1695697900	92000	92000	92000	92000	0
7	20231127	191600	1695697900	92000	92000	92000	92000	0
8	20231127	191500	1695697900	92000	92000	92000	92000	0
9	20231127	191400	1695697900	92000	92000	92000	92000	0
10	20231127	191300	1695697900	92000	92000	92000	92000	0
11	20231127	191200	1695697900	92000	92000	92000	92000	0
12	20231127	191100	1695697900	92000	92000	92000	92000	0
13	20231127	191000	1695697900	92000	92000	92000	92000	0
14	20231127	190900	1695697900	92000	92000	92000	92000	0
15	20231127	190800	1695697900	92000	92000	92000	92000	0
16	20231127	190700	1695697900	92000	92000	92000	92000	0
17	20231127	190600	1695697900	92000	92000	92000	92000	0
18	20231127	190500	1695697900	92000	92000	92000	92000	0
19	20231127	190400	1695697900	92000	92000	92000	92000	0
20	20231127	190300	1695697900	92000	92000	92000	92000	0
21	20231127	190200	1695697900	92000	92000	92000	92000	0
22	20231127	190100	1695697900	92000	92000	92000	92000	0
23	20231127	190000	1695697900	92000	92000	92000	92000	0
24	20231127	185900	1695697900	92000	92000	92000	92000	0
25	20231127	185800	1695697900	92000	92000	92000	92000	0
26	20231127	185700	1695697900	92000	92000	92000	92000	0
27	20231127	185600	1695697900	92000	92000	92000	92000	0
28	20231127	185500	1695697900	92000	92000	92000	92000	0
29	20231127	185400	1695697900	92000	92000	92000	92000	0
30	20231127	185300	1695697900	92000	92000	92000	92000	0
31	20231127	185200	1695697900	92000	92000	92000	92000	0
32	20231127	185100	1695697900	92000	92000	92000	92000	2369
33	20231127	185000	1695697900	92000	92000	92000	92000	0
34	20231127	184900	1695697900	92000	92000	92000	92000	0
35	20231127	184800	1695697900	92000	92000	92000	92000	0
36	20231127	184700	1695697900	92000	92000	92000	92000	0
37	20231127	184600	1695697900	92000	92000	92000	92000	0
38	20231127	184500	1695697900	92000	92000	92000	92000	0
39	20231127	184400	1695697900	92000	92000	92000	92000	0
40	20231127	184300	1695697900	92000	92000	92000	92000	0
41	20231127	184200	1695697900	92000	92000	92000	92000	0
42	20231127	184100	1695697900	92000	92000	92000	92000	0
43	20231127	184000	1695697900	92000	92000	92000	92000	0
44	20231127	183900	1695697900	92000	92000	92000	92000	0
45	20231127	183800	1695697900	92000	92000	92000	92000	0
46	20231127	183700	1695697900	92000	92000	92000	92000	0
47	20231127	183600	1695697900	92000	92000	92000	92000	0
48	20231127	183500	1695697900	92000	92000	92000	92000	0
49	20231127	183400	1695697900	92000	92000	92000	92000	0
50	20231127	183300	1695697900	92000	92000	92000	92000	0
51	20231127	183200	1695697900	92000	92000	92000	92000	0
52	20231127	183100	1695697900	92000	92000	92000	92000	0
53	20231127	183000	1695697900	92000	92000	92000	92000	0
54	20231127	182900	1695697900	92000	92000	92000	92000	0
55	20231127	182800	1695697900	92000	92000	92000	92000	0
56	20231127	182700	1695697900	92000	92000	92000	92000	0
57	20231127	182600	1695697900	92000	92000	92000	92000	0
58	20231127	182500	1695697900	92000	92000	92000	92000	0
59	20231127	182400	1695697900	92000	92000	92000	92000	0
60	20231127	182300	1695697900	92000	92000	92000	92000	0
61	20231127	182200	1695697900	92000	92000	92000	92000	0
62	20231127	182100	1695697900	92000	92000	92000	92000	2369
63	20231127	182000	1695697900	92000	92000	92000	92000	0
64	20231127	181900	1695697900	92000	92000	92000	92000	0
65	20231127	181800	1695697900	92000	92000	92000	92000	0
66	20231127	181700	1695697900	92000	92000	92000	92000	0
67	20231127	181600	1695697900	92000	92000	92000	92000	0
68	20231127	181500	1695697900	92000	92000	92000	92000	0
69	20231127	181400	1695697900	92000	92000	92000	92000	0
70	20231127	181300	1695697900	92000	92000	92000	92000	0
71	20231127	181200	1695697900	92000	92000	92000	92000	0
72	20231127	181100	1695697900	92000	92000	92000	92000	0
73	20231127	181000	1695697900	92000	92000	92000	92000	0
74	20231127	180900	1695697900	92000	92000	92000	92000	0
75	20231127	180800	1695697900	92000	92000	92000	92000	0
76	20231127	180700	1695697900	92000	92000	92000	92000	0
77	20231127	180600	1695697900	92000	92000	92000	92000	0
78	20231127	180500	1695697900	92000	92000	92000	92000	0
79	20231127	180400	1695697900	92000	92000	92000	92000	0
80	20231127	180300	1695697900	92000	92000	92000	92000	0
81	20231127	180200	1695697900	92000	92000	92000	92000	0
82	20231127	180100	1695697900	92000	92000	92000	92000	0
83	20231127	180000	1695697900	92000	92000	92000	92000	0
84	20231127	175900	1695697900	92000	92000	92000	92000	0
85	20231127	175800	1695697900	92000	92000	92000	92000	0
86	20231127	175700	1695697900	92000	92000	92000	92000	0
87	20231127	175600	1695697900	92000	92000	92000	92000	0
88	20231127	175500	1695697900	92000	92000	92000	92000	0
89	20231127	175400	1695697900	92000	92000	92000	92000	0
90	20231127	175300	1695697900	92000	92000	92000	92000	0
91	20231127	175200	1695697900	92000	92000	92000	92000	0
92	20231127	175100	1695697900	92000	92000	92000	92000	2369
93	20231127	175000	1695697900	92000	92000	92000	92000	0
94	20231127	174900	1695697900	92000	92000	92000	92000	0
95	20231127	174800	1695697900	92000	92000	92000	92000	0
96	20231127	174700	1695697900	92000	92000	92000	92000	0
97	20231127	174600	1695697900	92000	92000	92000	92000	0
98	20231127	174500	1695697900	92000	92000	92000	92000	0
99	20231127	174400	1695697900	92000	92000	92000	92000	0
100	20231127	174300	1695697900	92000	92000	92000	92000	0
101	20231127	174200	1695697900	92000	92000	92000	92000	0
102	20231127	174100	1695697900	92000	92000	92000	92000	0
103	20231127	174000	1695697900	92000	92000	92000	92000	0
104	20231127	173900	1695697900	92000	92000	92000	92000	0
105	20231127	173800	1695697900	92000	92000	92000	92000	0
106	20231127	173700	1695697900	92000	92000	92000	92000	0
107	20231127	173600	1695697900	92000	92000	92000	92000	0
108	20231127	173500	1695697900	92000	92000	92000	92000	0
109	20231127	173400	1695697900	92000	92000	92000	92000	0
110	20231127	173300	1695697900	92000	92000	92000	92000	0
111	20231127	173200	1695697900	92000	92000	92000	92000	0
112	20231127	173100	1695697900	92000	92000	92000	92000	0
113	20231127	173000	1695697900	92000	92000	92000	92000	0
114	20231127	172900	1695697900	92000	92000	92000	92000	0
115	20231127	172800	1695697900	92000	92000	92000	92000	0
116	20231127	172700	1695697900	92000	92000	92000	92000	0
117	20231127	172600	1695697900	92000	92000	92000	92000	0
118	20231127	172500	1695697900	92000	92000	92000	92000	0
119	20231127	172400	1695697900	92000	92000	92000	92000	0
120	20231127	172300	1695697900	92000	92000	92000	92000	0
121	20231127	172200	1695697900	92000	92000	92000	92000	0
122	20231127	172100	1695697900	92000	92000	92000	92000	2369
123	20231127	172000	1695697900	92000	92000	92000	92000	0
124	20231127	171900	1695697900	92000	92000	92000	92000	0
125	20231127	171800	1695697900	92000	92000	92000	92000	0
126	20231127	171700	1695697900	92000	92000	92000	92000	0
127	20231127	171600	1695697900	92000	92000	92000	92000	0
128	20231127	171500	1695697900	92000	92000	92000	92000	0
129	20231127	171400	1695697900	92000	92000	92000	92000	0
130	20231127	171300	1695697900	92000	92000	92000	92000	0
131	20231127	171200	1695697900	92000	92000	92000	92000	0
132	20231127	171100	1695697900	92000	92000	92000	92000	0
133	20231127	171000	1695697900	92000	92000	92000	92000	0
134	20231127	170900	1695697900	92000	92000	92000	92000	0
135	20231127	170800	1695697900	92000	92000	92000	92000	0
136	20231127	170700	1695697900	92000	92000	92000	92000	0
137	20231127	170600	1695697900	92000	92000	92000	92000	0
138	20231127	170500	1695697900	92000	92000	92000	92000	0
139	20231127	170400	1695697900	92000	92000	92000	92000	0
140	20231127	170300	1695697900	92000	92000	92000	92000	0
141	20231127	170200	1695697900	92000	92000	92000	92000	0
142	20231127	170100	1695697900	92000	92000	92000	92000	0
143	20231127	170000	1695697900	92000	92000	92000	92000	0
144	20231127	165900	1695697900	92000	92000	92000	92000	0
145	20231127	165800	1695697900	92000	92000	92000	92000	0
146	20231127	165700	1695697900	92000	92000	92000	92000	0
147	20231127	165600	1695697900	92000	92000	92000	92000	0
148	20231127	165500	1695697900	92000	92000	92000	92000	0
149	20231127	165400	1695697900	92000	92000	92000	92000	0
150	20231127	165300	1695697900	92000	92000	92000	92000	0
151	20231127	165200	1695697900	92000	92000	92000	92000	0
152	20231127	165100	1695697900	92000	92000	92000	92000	2369
153	20231127	165000	1695697900	92000	92000	92000	92000	0
154	20231127	164900	1695697900	92000	92000	92000	92000	0
155	20231127	164800	1695697900	92000	92000	92000	92000	0
156	20231127	164700	1695697900	92000	92000	92000	92000	0
157	20231127	164600	1695697900	92000	92000	92000	92000	0
158	20231127	164500	1695697900	92000	92000	92000	92000	0
159	20231127	164400	1695697900	92000	92000	92000	92000	0
160	20231127	164300	1695697900	92000	92000	92000	92000	0
161	20231127	164200	1695697900	92000	92000	92000	92000	0
162	20231127	164100	1695697900	92000	92000	92000	92000	0
163	20231127	164000	1695697900	92000	92000	92000	92000	0
164	20231127	163900	1695697900	92000	92000	92000	92000	0
165	20231127	163800	1695697900	92000	92000	92000	92000	0
166	20231127	163700	1695697900	92000	92000	92000	92000	0
167	20231127	163600	1695697900	92000	92000	92000	92000	0
168	20231127	163500	1695697900	92000	92000	92000	92000	0
169	20231127	163400	1695697900	92000	92000	92000	92000	0
170	20231127	163300	1695697900	92000	92000	92000	92000	0
171	20231127	163200	1695697900	92000	92000	92000	92000	0
172	20231127	163100	1695697900	92000	92000	92000	92000	0
173	20231127	163000	1695697900	92000	92000	92000	92000	0
174	20231127	162900	1695697900	92000	92000	92000	92000	0
175	20231127	162800	1695697900	92000	92000	92000	92000	0
176	20231127	162700	1695697900	92000	92000	92000	92000	0
177	20231127	162600	1695697900	92000	92000	92000	92000	0
178	20231127	162500	1695697900	92000	92000	92000	92000	0
179	20231127	162400	1695697900	92000	92000	92000	92000	0
180	20231127	162300	1695697900	92000	92000	92000	92000	0
181	20231127	162200	1695697900	92000	92000	92000	92000	0
182	20231127	162100	1695697900	92000	92000	92000	92000	2369
183	20231127	162000	1695697900	92000	92000	92000	92000	0
184	20231127	161900	1695697900	92000	92000	92000	92000	0
185	20231127	161800	1695697900	92000	92000	92000	92000	0
186	20231127	161700	1695697900	92000	92000	92000	92000	0
187	20231127	161600	1695697900	92000	92000	92000	92000	0
188	20231127	161500	1695697900	92000	92000	92000	92000	0
189	20231127	161400	1695697900	92000	92000	92000	92000	0
190	20231127	161300	1695697900	92000	92000	92000	92000	0
191	20231127	161200	1695697900	92000	92000	92000	92000	0
192	20231127	161100	1695697900	92000	92000	92000	92000	0
193	20231127	161000	1695697900	92000	92000	92000	92000	0
194	20231127	160900	1695697900	92000	92000	92000	92000	0
195	20231127	160800	1695697900	92000	92000	92000	92000	0
196	20231127	160700	1695697900	92000	92000	92000	92000	0
197	20231127	160600	1695697900	92000	92000	92000	92000	0
198	20231127	160500	1695697900	92000	92000	92000	92000	0
199	20231127	160400	1695697900	92000	92000	92000	92000	0
200	20231127	160300	1695697900	92000	92000	92000	92000	0
201	20231127	160200	1695697900	92000	92000	92000	92000	0
202	20231127	160100	1695697900	92000	92000	92000	92000	0
203	20231127	160000	1695697900	92000	92000	92000	92000	0
204	20231127	155900	1695697900	92000	92000	92000	92000	0
205	20231127	155800	1695697900	92000	92000	92000	92000	0
206	20231127	155700	1695697900	92000	92000	92000	92000	0
207	20231127	155600	1695697900	92000	92000	92000	92000	0
208	20231127	155500	1695697900	92000	92000	92000	92000	0
209	20231127	155400	1695697900	92000	92000	92000	92000	0
210	20231127	155300	1695697900	92000	92000	92000	92000	0
211	20231127	155200	1695697900	92000	92000	92000	92000	0
212	20231127	155100	1695697900	92000	92000	92000	92000	2369
213	20231127	155000	1695697900	92000	92000	92000	92000	0
214	20231127	154900	1695697900	92000	92000	92000	92000	0
215	20231127	154800	1695697900	92000	92000	92000	92000	0
216	20231127	154700	1695697900	92000	92000	92000	92000	0
217	20231127	154600	1695697900	92000	92000	92000	92000	0
218	20231127	154500	1695697900	92000	92000	92000	92000	0
219	20231127	154400	1695697900	92000	92000	92000	92000	0
220	20231127	154300	1695697900	92000	92000	92000	92000	0
221	20231127	154200	1695697900	92000	92000	92000	92000	0
222	20231127	154100	1695697900	92000	92000	92000	92000	0
223	20231127	154000	1695697900	92000	92000	92000	92000	0
224	20231127	153900	1695697900	92000	92000	92000	92000	0
225	20231127	153800	1695697900	92000	92000	92000	92000	0
226	20231127	153700	1695697900	92000	92000	92000	92000	0
227	20231127	153600	1695697900	92000	92000	92000	92000	0
228	20231127	153500	1695697900	92000	92000	92000	92000	0
229	20231127	153400	1695697900	92000	92000	92000	92000	0
230	20231127	153300	1695697900	92000	92000	92000	92000	0
231	20231127	153200	1695697900	92000	92000	92000	92000	0
232	20231127	153100	1695697900	92000	92000	92000	92000	0
233	20231127	153000	1695697900	92000	92000	92000	92000	2369
234	20231127	152900	1477749900	92000	92000	92000	92000	0
235	20231127	152800	1477749900	92000	92000	92000	92000	0
236	20231127	152700	1477749900	92000	92000	92000	92000	0
237	20231127	152600	1477749900	92000	92000	92000	92000	0
238	20231127	152500	1477749900	92000	92000	92000	92000	0
239	20231127	152400	1477749900	92000	92000	92000	92000	0
240	20231127	152300	1477749900	92000	92000	92000	92000	0
241	20231127	152200	1477749900	92000	92000	92000	92000	0
242	20231127	152100	1477749900	92000	92000	92000	92000	0
243	20231127	152000	1477749900	92000	92000	92000	92000	0
244	20231127	151900	1477749900	92000	92000	92000	91900	253
245	20231127	151800	1454476600	91900	92000	92000	91900	35
246	20231127	151700	1451256800	91900	92000	92000	91900	43
247	20231127	151600	1447301900	92000	92000	92000	92000	27
248	20231127	151500	1444817900	92000	91900	92000	91900	24
249	20231127	151400	1442610000	91900	91900	92000	91900	46
250	20231127	151300	1438379400	92000	92000	92000	92000	7
251	20231127	151200	1437735400	92000	92000	92000	92000	18
252	20231127	151100	1436079400	92000	92000	92000	92000	38
253	20231127	151000	1432583400	91900	91900	91900	91900	10
254	20231127	150900	1431664400	92000	92000	92000	92000	42
255	20231127	150800	1427800400	92000	92000	92000	92000	9
256	20231127	150700	1426972400	91900	91900	92000	91900	24
257	20231127	150600	1424766600	91900	91900	91900	91900	20
258	20231127	150500	1422928600	92000	92000	92000	92000	11
259	20231127	150400	1421916600	92000	92000	92000	92000	0
260	20231127	150300	1421916600	92000	92000	92000	91900	16
261	20231127	150200	1420444800	92000	92000	92000	92000	5
262	20231127	150100	1419984800	92000	92000	92000	92000	11
263	20231127	150000	1418972800	91900	91900	92000	91900	35
264	20231127	145900	1415756200	92000	91900	92000	91900	21
265	20231127	145800	1413825300	92000	91900	92000	91900	21
266	20231127	145700	1411893800	91900	92000	92000	91900	36
267	20231127	145600	1408584400	91900	92000	92000	91900	35
268	20231127	145500	1405365700	92000	91900	92000	91900	14
269	20231127	145400	1404078100	92000	91900	92000	91900	30
270	20231127	145300	1401319500	91900	91900	91900	91900	4
271	20231127	145200	1400951900	91900	91900	92000	91900	6
272	20231127	145100	1400400300	91900	92000	92000	91900	22
273	20231127	145000	1398377600	91900	92000	92000	91900	6
274	20231127	144900	1397826000	91900	91900	91900	91900	14
275	20231127	144800	1396539400	91900	92000	92000	91900	74
276	20231127	144700	1389731700	92000	91900	92000	91900	63
277	20231127	144600	1383936900	91900	92000	92000	91900	112
278	20231127	144500	1373633400	92000	91900	92000	91900	4
279	20231127	144400	1373265600	91900	92000	92000	91900	306
280	20231127	144300	1345115100	92000	92000	92000	91900	12
281	20231127	144200	1344011400	92000	91900	92000	91900	22
282	20231127	144100	1341988900	92000	91900	92000	91900	22
283	20231127	144000	1339966100	91900	91900	92000	91900	21
284	20231127	143900	1338034600	91900	91900	92000	91900	22
285	20231127	143800	1336011900	91900	91900	92000	91900	14
286	20231127	143700	1334724500	92000	92000	92000	91900	27
287	20231127	143600	1332242200	92000	91900	92000	91900	15
288	20231127	143500	1330862800	92000	91900	92000	91900	20
289	20231127	143400	1329024700	92000	91900	92000	91900	35
290	20231127	143300	1325807900	91900	91900	92000	91900	16
291	20231127	143200	1324336500	91900	91900	92000	91900	21
292	20231127	143100	1322406400	91900	91900	91900	91900	7
293	20231127	143000	1321763100	91900	91900	92000	91900	35
294	20231127	142900	1318546400	92000	91900	92000	91900	13
295	20231127	142800	1317350800	92000	91900	92000	91900	4
296	20231127	142700	1316983000	91900	91900	91900	91900	43
297	20231127	142600	1313031300	91900	92000	92000	91900	15
298	20231127	142500	1311651600	91900	91900	91900	91900	14
299	20231127	142400	1310365000	91900	92000	92000	91900	12
300	20231127	142300	1309262000	91900	91900	91900	91900	15
301	20231127	142200	1307883500	92000	91900	92000	91900	33
302	20231127	142100	1304849900	91900	92000	92000	91900	4
303	20231127	142000	1304482100	91900	91900	91900	91900	14
304	20231127	141900	1303195500	92000	91900	92000	91900	16
305	20231127	141800	1301724300	91800	91800	91800	91800	26
306	20231127	141700	1299337500	91900	91800	91900	91800	5
307	20231127	141600	1298878300	91900	91900	91900	91900	7
308	20231127	141500	1298235000	91900	91800	91900	91800	5
309	20231127	141400	1297775600	91800	91800	91800	91800	7
310	20231127	141300	1297133000	91700	91800	91800	91700	13
311	20231127	141200	1295940600	91700	91700	91700	91700	276
312	20231127	141100	1270631400	91700	91700	91700	91700	196
313	20231127	141000	1252658200	91800	91700	91800	91700	5
314	20231127	140900	1252199500	91800	91900	91900	91800	264
315	20231127	140800	1227958900	91900	92000	92000	91900	37
316	20231127	140700	1224557500	91900	91900	91900	91900	3
317	20231127	140600	1224281800	92000	91900	92000	91900	16
318	20231127	140500	1222811200	91900	91900	91900	91900	3
319	20231127	140400	1222535500	92000	91900	92000	91900	27
320	20231127	140300	1220052900	91900	91900	91900	91900	5
321	20231127	140200	1219593400	91900	92000	92000	91900	78
322	20231127	140100	1212417800	92000	92100	92100	92000	24
323	20231127	140000	1210208900	92100	92100	92100	92000	11
324	20231127	135900	1209196200	92000	92000	92000	92000	15
325	20231127	135800	1207816200	92000	92000	92100	92000	10
326	20231127	135700	1206895700	92100	92100	92100	92100	12
327	20231127	135600	1205790500	92000	92000	92000	92000	14
328	20231127	135500	1204502500	92100	92000	92100	92000	11
329	20231127	135400	1203490300	92000	92100	92100	92000	24
330	20231127	135300	1201281400	92000	92000	92100	92000	8
331	20231127	135200	1200545200	92000	92000	92000	92000	13
332	20231127	135100	1199349200	92100	92100	92100	92100	3
333	20231127	135000	1199072900	92000	92100	92100	92000	13
334	20231127	134900	1197876000	92000	92100	92100	92000	16
335	20231127	134800	1196403800	92000	92000	92000	92000	4
336	20231127	134700	1196035800	92000	92000	92100	92000	24
337	20231127	134600	1193826900	92000	91900	92000	91900	4
338	20231127	134500	1193459200	92000	92000	92000	92000	21
339	20231127	134400	1191527200	92000	91900	92000	91900	3
340	20231127	134300	1191251300	91900	92000	92000	91900	97
341	20231127	134200	1182327500	91800	91900	92000	91800	96
342	20231127	134100	1173507800	91900	91900	91900	91900	4
343	20231127	134000	1173140200	92000	91900	92000	91900	24
344	20231127	133900	1170933500	91900	91900	91900	91900	13
345	20231127	133800	1169738800	91900	92000	92000	91900	5
346	20231127	133700	1169279000	91900	91900	91900	91900	14
347	20231127	133600	1167992400	91900	92000	92000	91900	15
348	20231127	133500	1166612700	91900	91900	91900	91900	15
349	20231127	133400	1165234200	91900	91900	91900	91900	4
350	20231127	133300	1164866600	92000	92000	92000	91900	25
351	20231127	133200	1162568000	91900	91900	91900	91900	1
352	20231127	133100	1162476100	91900	91900	92000	91900	6
353	20231127	133000	1161924500	91900	91900	91900	91900	14
354	20231127	132900	1160637900	91900	91900	92000	91900	17
355	20231127	132800	1159074300	91900	91900	91900	91900	53
356	20231127	132700	1154203600	92000	91900	92000	91900	3
357	20231127	132600	1153927700	91900	91900	91900	91900	2
358	20231127	132500	1153743900	91900	92000	92000	91900	26
359	20231127	132400	1151353400	91900	91900	91900	91900	3
360	20231127	132300	1151077700	91900	91900	91900	91800	73
361	20231127	132200	1144370400	91800	91800	91900	91800	11
362	20231127	132100	1143359700	91900	91900	91900	91800	21
363	20231127	132000	1141431100	91900	91800	91900	91800	4
364	20231127	131900	1141063700	91800	91800	91900	91800	8
365	20231127	131800	1140328800	91900	91800	91900	91800	30
366	20231127	131700	1137573200	91800	91800	91800	91800	4
367	20231127	131600	1137206000	91900	91800	91900	91800	19
368	20231127	131500	1135461600	91800	91800	91900	91800	15
369	20231127	131400	1134083700	91800	91800	91900	91800	17
370	20231127	131300	1132522800	91800	91800	91800	91800	3
371	20231127	131200	1132247400	91800	91900	91900	91800	5
372	20231127	131100	1131788200	91900	91800	91900	91800	23
373	20231127	131000	1129675900	91900	92000	92000	91900	32
374	20231127	130900	1126734900	91900	91900	91900	91900	14
375	20231127	130800	1125448300	92000	91900	92000	91900	11
376	20231127	130700	1124436500	91900	92000	92000	91900	4
377	20231127	130600	1124068600	91900	91900	91900	91900	14
378	20231127	130500	1122782000	91900	91900	91900	91900	3
379	20231127	130400	1122506300	92000	91900	92000	91900	24
380	20231127	130300	1120299800	92000	91900	92000	91900	5
381	20231127	130200	1119840100	91900	91900	91900	91900	12
382	20231127	130100	1118737300	91900	92000	92000	91900	16
383	20231127	130000	1117265700	91900	92000	92000	91900	28
384	20231127	125900	1114692400	91900	91900	92000	91900	71
385	20231127	125800	1108167300	91800	91800	91800	91800	5
386	20231127	125700	1107708300	91900	91900	91900	91800	98
387	20231127	125600	1098710800	91900	91900	91900	91800	4
388	20231127	125500	1098343400	92000	92000	92000	92000	72
389	20231127	125400	1091719400	91900	91900	92000	91900	89
390	20231127	125300	1083533000	91900	91800	91900	91800	11
391	20231127	125200	1082522300	91800	91800	91900	91800	6
392	20231127	125100	1081971200	92000	92000	92000	92000	0
393	20231127	125000	1081971200	92000	91800	92000	91800	24
394	20231127	124900	1079765900	91900	91900	91900	91900	73
395	20231127	124800	1073057200	91800	91900	91900	91800	4
396	20231127	124700	1072689800	91800	92000	92000	91800	3
397	20231127	124600	1072414200	92000	91900	92000	91900	17
398	20231127	124500	1070851000	91700	91800	92000	91700	60
399	20231127	124400	1065343500	91800	91900	91900	91800	78
400	20231127	124300	1058175800	91800	91900	91900	91800	96
401	20231127	124200	1049362500	91900	91900	91900	91900	1
402	20231127	124100	1049270600	91900	91900	91900	91900	6
403	20231127	124000	1048719200	91800	91900	91900	91800	47
404	20231127	123900	1044403700	91900	91900	92100	91900	112
405	20231127	123800	1034100600	91900	91800	91900	91800	17
406	20231127	123700	1032539700	91900	91800	91900	91800	6
407	20231127	123600	1031988700	91900	91900	91900	91900	9
408	20231127	123500	1031161600	91800	91900	91900	91800	11
409	20231127	123400	1030150800	91800	91800	91900	91800	8
410	20231127	123300	1029416100	91700	91800	91800	91700	13
411	20231127	123200	1028223100	91900	91700	91900	91700	9
412	20231127	123100	1027396800	91800	91800	91800	91800	2
413	20231127	123000	1027213200	91900	91900	91900	91900	7
414	20231127	122900	1026569900	91900	91800	91900	91800	95
415	20231127	122800	1017847000	91800	91800	91800	91700	21
416	20231127	122700	1015920700	91700	91700	91700	91700	3
417	20231127	122600	1015645600	91700	91800	91800	91700	48
418	20231127	122500	1011240700	91900	92100	92100	91800	102
419	20231127	122400	1001866300	92000	92000	92000	91900	77
420	20231127	122300	994782500	91900	91900	91900	91900	10
421	20231127	122200	993863500	91900	92000	92100	91900	32
422	20231127	122100	990921200	91900	91900	91900	91900	16
423	20231127	122000	989450800	91900	91900	91900	91900	3
424	20231127	121900	989175100	92000	92000	92100	91900	77
425	20231127	121800	982085700	92000	91900	92000	91900	13
426	20231127	121700	980890000	92000	91900	92000	91900	6
427	20231127	121600	980338100	91900	91900	91900	91900	20
428	20231127	121500	978500100	91900	92000	92000	91900	45
429	20231127	121400	974364400	92000	91900	92000	91900	34
430	20231127	121300	971238900	91800	91800	91900	91800	11
431	20231127	121200	970228900	91900	91900	91900	91900	2
432	20231127	121100	970045100	91900	91800	91900	91800	10
433	20231127	121000	969126200	91800	91800	91800	91800	1
434	20231127	120900	969034400	91900	92000	92000	91900	81
435	20231127	120800	961583000	91900	92000	92000	91900	3
436	20231127	120700	961307200	92000	91900	92000	91900	22
437	20231127	120600	959284600	92000	91900	92000	91900	10
438	20231127	120500	958364900	92000	92000	92000	92000	21
439	20231127	120400	956432900	91900	92000	92000	91900	96
440	20231127	120300	947602100	91900	91900	91900	91900	3
441	20231127	120200	947326400	91900	92000	92000	91900	18
442	20231127	120100	945671900	91900	91900	91900	91900	4
443	20231127	120000	945304300	91900	91900	91900	91800	14
444	20231127	115900	944017900	91900	92000	92000	91900	77
445	20231127	115800	936934400	91900	91900	92000	91900	5
446	20231127	115700	936474700	91900	92000	92000	91900	49
447	20231127	115600	931970700	91900	91900	91900	91900	16
448	20231127	115500	930500300	92000	91900	92000	91900	23
449	20231127	115400	928386300	91900	92000	92000	91900	77
450	20231127	115300	921302700	92000	91900	92000	91900	19
451	20231127	115200	919555500	91900	91900	91900	91900	13
452	20231127	115100	918360800	91900	91900	92000	91900	4
453	20231127	115000	917993000	91900	92000	92000	91900	23
454	20231127	114900	915878400	91900	92000	92000	91900	77
455	20231127	114800	908794600	91900	91900	92000	91900	36
456	20231127	114700	905484200	91900	91900	92000	91900	6
457	20231127	114600	904932600	92000	91900	92000	91900	21
458	20231127	114500	903001700	91900	91900	92000	91900	27
459	20231127	114400	900519200	91900	92000	92000	91900	87
460	20231127	114300	892516600	91900	91900	91900	91900	16
461	20231127	114200	891046200	92000	91900	92000	91900	13
462	20231127	114100	889850400	91900	91900	91900	91900	19
463	20231127	114000	888104300	92000	91900	92000	91900	20
464	20231127	113900	886266000	91900	92000	92000	91900	84
465	20231127	113800	878538300	91900	91900	92000	91900	61
466	20231127	113700	872932200	91900	91900	91900	91900	140
467	20231127	113600	860066200	91900	91900	92000	91900	16
468	20231127	113500	858595600	92000	91900	92000	91900	11
469	20231127	113400	857583800	91900	92000	92000	91900	80
470	20231127	113300	850224200	91900	91900	91900	91900	13
471	20231127	113200	849029500	91900	91900	91900	91900	1
472	20231127	113100	848937600	91900	91900	92000	91900	18
473	20231127	113000	847283200	91900	91900	91900	91900	3
474	20231127	112900	847007500	92000	92000	92100	91900	79
475	20231127	112800	839733000	92000	92000	92000	91900	14
476	20231127	112700	838445200	92000	91900	92000	91900	3
477	20231127	112600	838169400	92000	92000	92000	92000	18
478	20231127	112500	836513400	92000	92000	92100	92000	7
479	20231127	112400	835869200	91900	92000	92000	91900	112
480	20231127	112300	825569100	91900	92000	92000	91900	5
481	20231127	112200	825109400	91900	91900	91900	91900	5
482	20231127	112100	824649900	91900	92000	92000	91900	34
483	20231127	112000	821524200	91900	91900	91900	91900	3
484	20231127	111900	821248500	91900	92000	92000	91900	84
485	20231127	111800	813521700	91900	91800	92000	91800	38
486	20231127	111700	810027300	91800	91800	91800	91800	24
487	20231127	111600	807824100	91900	91800	91900	91800	29
488	20231127	111500	805161700	91800	91800	91800	91800	2
489	20231127	111400	804978100	92000	91800	92000	91800	92
490	20231127	111300	796526400	91700	91700	91700	91600	14
491	20231127	111200	795243000	91600	91700	91700	91600	15
492	20231127	111100	793868700	91600	91900	91900	91600	477
493	20231127	111000	750118500	92000	92000	92100	92000	63
494	20231127	110900	744322300	92000	92000	92000	92000	12
495	20231127	110800	743218300	91900	92000	92000	91900	51
496	20231127	110700	738531200	91900	92000	92000	91900	25
497	20231127	110600	736231500	92000	92000	92000	92000	1
498	20231127	110500	736139500	92000	92100	92100	92000	14
499	20231127	110400	734850600	92100	92100	92100	92100	66
500	20231127	110300	728772000	92000	92000	92100	92000	20
501	20231127	110200	726930900	92000	92000	92000	92000	13
502	20231127	110100	725734900	92000	92100	92100	92000	10
503	20231127	110000	724814500	92000	92000	92100	92000	23
504	20231127	105900	722697500	92000	92100	92200	92000	76
505	20231127	105800	715697800	92000	92000	92000	92000	16
506	20231127	105700	714225800	92000	92000	92100	92000	41
507	20231127	105600	710450000	92100	92000	92100	92000	54
508	20231127	105500	705476700	92000	92100	92100	92000	53
509	20231127	105400	700596800	92100	92100	92300	92100	75
510	20231127	105300	693676700	92200	92200	92300	92200	19
511	20231127	105200	691924000	92200	92000	92200	92000	80
512	20231127	105100	684551600	92000	92000	92000	91900	22
513	20231127	105000	682528200	92000	92200	92200	92000	81
514	20231127	104900	675068800	92100	92100	92200	92100	87
515	20231127	104800	667055200	92000	92200	92200	92000	90
516	20231127	104700	658767000	92100	92200	92200	92100	23
517	20231127	104600	656646600	92200	92000	92200	92000	67
518	20231127	104500	650471500	92100	92100	92100	92100	104
519	20231127	104400	640893100	92100	92200	92200	92100	77
520	20231127	104300	633793900	92100	92100	92100	92100	19
521	20231127	104200	632044000	92100	92100	92200	92100	11
522	20231127	104100	631030000	92200	92100	92200	92100	16
523	20231127	104000	629556200	92100	92200	92200	92100	32
524	20231127	103900	626606000	92000	92100	92200	92000	99
525	20231127	103800	617489300	92000	92000	92000	92000	3
526	20231127	103700	617213300	92100	92100	92100	92100	2
527	20231127	103600	617029100	92000	92100	92100	92000	133
528	20231127	103500	604781000	92100	92200	92200	92100	74
529	20231127	103400	597958400	92200	92300	92300	92200	79
530	20231127	103300	590667200	92200	92200	92200	92200	1
531	20231127	103200	590575000	92200	92200	92200	92200	18
532	20231127	103100	588915400	92300	92200	92300	92200	22
533	20231127	103000	586886800	92300	92300	92300	92300	23
534	20231127	102900	584763900	92400	92500	92500	92300	239
535	20231127	102800	562674200	92400	92400	92500	92400	5
536	20231127	102700	562212100	92400	92300	92400	92300	41
537	20231127	102600	558425100	92400	92300	92400	92300	13
538	20231127	102500	557224200	92400	92300	92400	92300	25
539	20231127	102400	554914800	92300	92300	92400	92300	170
540	20231127	102300	539211500	92200	92200	92200	92200	1
541	20231127	102200	539119300	92400	92200	92400	92200	1615
542	20231127	102100	390036000	92100	92100	92100	92100	11
543	20231127	102000	389022900	92100	92100	92100	92100	3
544	20231127	101900	388746600	92100	92200	92200	92100	288
545	20231127	101800	362195400	92100	92100	92100	92100	63
546	20231127	101700	356393100	92100	92100	92100	92100	111
547	20231127	101600	346170000	92100	92100	92100	92100	10
548	20231127	101500	345249000	92200	92000	92200	92000	64
549	20231127	101400	339354700	92000	92000	92000	92000	51
550	20231127	101300	334662700	91900	92000	92000	91900	111
551	20231127	101200	324450900	92000	92000	92100	92000	36
552	20231127	101100	321136600	92000	92000	92000	92000	60
553	20231127	101000	315616600	91900	92000	92000	91900	79
554	20231127	100900	308349800	92000	92000	92100	92000	87
555	20231127	100800	300338100	91900	91900	91900	91900	13
556	20231127	100700	299143400	92000	92000	92000	92000	4
557	20231127	100600	298775400	92000	92000	92000	92000	1
558	20231127	100500	298683400	91900	92000	92000	91900	36
559	20231127	100400	295372800	91900	91900	91900	91900	2
560	20231127	100300	295189000	91800	91900	91900	91800	23
561	20231127	100200	293075800	91900	91800	91900	91800	5
562	20231127	100100	292616400	92000	92000	92000	92000	44
563	20231127	100000	288568400	92000	92100	92100	92000	15
564	20231127	095900	287188300	92000	92000	92000	92000	74
565	20231127	095800	280380300	91900	91700	91900	91700	33
566	20231127	095700	277350600	91700	91700	91700	91700	103
567	20231127	095600	267905500	91600	91700	91700	91600	8
568	20231127	095500	267172400	91600	91900	91900	91600	101
569	20231127	095400	257911000	91900	91900	91900	91900	72
570	20231127	095300	251294200	91800	91800	91800	91800	4
571	20231127	095200	250927000	92000	91800	92000	91800	37
572	20231127	095100	247526600	91800	91800	91800	91800	23
573	20231127	095000	245415200	91800	91800	91800	91800	14
574	20231127	094900	244130000	91800	91800	91800	91800	20
575	20231127	094800	242294000	91700	91700	92000	91700	68
576	20231127	094700	236046000	91800	91700	91800	91700	26
577	20231127	094600	233660800	91700	91700	91800	91700	31
578	20231127	094500	230818000	91700	91800	91900	91700	59
579	20231127	094400	225401800	91800	91800	91900	91800	29
580	20231127	094300	222739400	91700	91900	92100	91700	92
581	20231127	094200	214278500	91900	91900	91900	91900	17
582	20231127	094100	212716200	92000	92000	92100	91900	52
583	20231127	094000	207933500	91900	91800	92000	91700	63
584	20231127	093900	202142600	91700	91700	91700	91700	28
585	20231127	093800	199575000	91600	91700	91700	91600	20
586	20231127	093700	197742600	91600	91600	91700	91500	27
587	20231127	093600	195269400	91600	91900	91900	91600	47
588	20231127	093500	190953500	91900	91900	92000	91900	16
589	20231127	093400	189483000	91900	91900	92000	91900	69
590	20231127	093300	183140000	91800	91800	91900	91600	32
591	20231127	093200	180203200	91800	91600	92000	91600	55
592	20231127	093100	175156400	91900	91500	91900	91500	79
593	20231127	093000	167908200	91500	91600	91600	91500	15
594	20231127	092900	166534300	91700	91800	91900	91700	76
595	20231127	092800	159557600	91700	91600	91700	91500	35
596	20231127	092700	156351100	91600	91600	91600	91600	27
597	20231127	092600	153877900	92000	91700	92000	91600	36
598	20231127	092500	150576600	91600	91800	91800	91600	77
599	20231127	092400	143509200	91800	91800	91900	91800	28
600	20231127	092300	140936600	91700	91700	91700	91700	1
601	20231127	092200	140844900	91900	91900	91900	91900	0
602	20231127	092100	140844900	91900	91700	91900	91700	11
603	20231127	092000	139835100	91500	91600	92000	91500	68
604	20231127	091900	133606400	91600	91500	91600	91500	115
605	20231127	091800	123074500	91500	91700	91700	91500	150
606	20231127	091700	109347900	91800	91800	91800	91800	10
607	20231127	091600	108429900	91800	91800	91800	91600	109
608	20231127	091500	98439800	91800	91800	92000	91800	27
609	20231127	091400	95961000	91900	92100	92100	91700	116
610	20231127	091300	85286100	92000	91800	92000	91800	16
611	20231127	091200	83816500	91800	91800	91800	91800	7
612	20231127	091100	83173900	92000	92000	92000	92000	1
613	20231127	091000	83081900	92200	92000	92200	92000	70
614	20231127	090900	76632000	92100	91600	92100	91600	141
615	20231127	090800	63658500	91500	91700	91700	91400	70
616	20231127	090700	57250500	91700	91700	91700	91700	5
617	20231127	090600	56792000	91700	91700	91700	91600	34
618	20231127	090500	53674600	91800	91600	91800	91400	43
619	20231127	090400	49740500	91700	91600	91700	91600	140
620	20231127	090300	36916200	91500	91800	91800	91500	109
621	20231127	090200	26913300	91800	91800	91800	91800	10
622	20231127	090100	25995300	91500	92200	92200	91500	164
623	20231127	090000	10968100	92200	92300	92300	91800	119