KissMeData/039030/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	192100	13425615400	158200	158200	158200	158200	1990
3	20231127	192000	13425615400	158200	158200	158200	158200	0
4	20231127	191900	13425615400	158200	158200	158200	158200	0
5	20231127	191800	13425615400	158200	158200	158200	158200	0
6	20231127	191700	13425615400	158200	158200	158200	158200	0
7	20231127	191600	13425615400	158200	158200	158200	158200	0
8	20231127	191500	13425615400	158200	158200	158200	158200	0
9	20231127	191400	13425615400	158200	158200	158200	158200	0
10	20231127	191300	13425615400	158200	158200	158200	158200	0
11	20231127	191200	13425615400	158200	158200	158200	158200	0
12	20231127	191100	13425615400	158200	158200	158200	158200	0
13	20231127	191000	13425615400	158200	158200	158200	158200	0
14	20231127	190900	13425615400	158200	158200	158200	158200	0
15	20231127	190800	13425615400	158200	158200	158200	158200	0
16	20231127	190700	13425615400	158200	158200	158200	158200	0
17	20231127	190600	13425615400	158200	158200	158200	158200	0
18	20231127	190500	13425615400	158200	158200	158200	158200	0
19	20231127	190400	13425615400	158200	158200	158200	158200	0
20	20231127	190300	13425615400	158200	158200	158200	158200	0
21	20231127	190200	13425615400	158200	158200	158200	158200	0
22	20231127	190100	13425615400	158200	158200	158200	158200	0
23	20231127	190000	13425615400	158200	158200	158200	158200	0
24	20231127	185900	13425615400	158200	158200	158200	158200	0
25	20231127	185800	13425615400	158200	158200	158200	158200	0
26	20231127	185700	13425615400	158200	158200	158200	158200	0
27	20231127	185600	13425615400	158200	158200	158200	158200	0
28	20231127	185500	13425615400	158200	158200	158200	158200	0
29	20231127	185400	13425615400	158200	158200	158200	158200	0
30	20231127	185300	13425615400	158200	158200	158200	158200	0
31	20231127	185200	13425615400	158200	158200	158200	158200	0
32	20231127	185100	13425615400	158200	158200	158200	158200	1990
33	20231127	185000	13425615400	158200	158200	158200	158200	0
34	20231127	184900	13425615400	158200	158200	158200	158200	0
35	20231127	184800	13425615400	158200	158200	158200	158200	0
36	20231127	184700	13425615400	158200	158200	158200	158200	0
37	20231127	184600	13425615400	158200	158200	158200	158200	0
38	20231127	184500	13425615400	158200	158200	158200	158200	0
39	20231127	184400	13425615400	158200	158200	158200	158200	0
40	20231127	184300	13425615400	158200	158200	158200	158200	0
41	20231127	184200	13425615400	158200	158200	158200	158200	0
42	20231127	184100	13425615400	158200	158200	158200	158200	0
43	20231127	184000	13425615400	158200	158200	158200	158200	0
44	20231127	183900	13425615400	158200	158200	158200	158200	0
45	20231127	183800	13425615400	158200	158200	158200	158200	0
46	20231127	183700	13425615400	158200	158200	158200	158200	0
47	20231127	183600	13425615400	158200	158200	158200	158200	0
48	20231127	183500	13425615400	158200	158200	158200	158200	0
49	20231127	183400	13425615400	158200	158200	158200	158200	0
50	20231127	183300	13425615400	158200	158200	158200	158200	0
51	20231127	183200	13425615400	158200	158200	158200	158200	0
52	20231127	183100	13425615400	158200	158200	158200	158200	0
53	20231127	183000	13425615400	158200	158200	158200	158200	0
54	20231127	182900	13425615400	158200	158200	158200	158200	0
55	20231127	182800	13425615400	158200	158200	158200	158200	0
56	20231127	182700	13425615400	158200	158200	158200	158200	0
57	20231127	182600	13425615400	158200	158200	158200	158200	0
58	20231127	182500	13425615400	158200	158200	158200	158200	0
59	20231127	182400	13425615400	158200	158200	158200	158200	0
60	20231127	182300	13425615400	158200	158200	158200	158200	0
61	20231127	182200	13425615400	158200	158200	158200	158200	0
62	20231127	182100	13425615400	158200	158200	158200	158200	1990
63	20231127	182000	13425615400	158200	158200	158200	158200	0
64	20231127	181900	13425615400	158200	158200	158200	158200	0
65	20231127	181800	13425615400	158200	158200	158200	158200	0
66	20231127	181700	13425615400	158200	158200	158200	158200	0
67	20231127	181600	13425615400	158200	158200	158200	158200	0
68	20231127	181500	13425615400	158200	158200	158200	158200	0
69	20231127	181400	13425615400	158200	158200	158200	158200	0
70	20231127	181300	13425615400	158200	158200	158200	158200	0
71	20231127	181200	13425615400	158200	158200	158200	158200	0
72	20231127	181100	13425615400	158200	158200	158200	158200	0
73	20231127	181000	13425615400	158200	158200	158200	158200	0
74	20231127	180900	13425615400	158200	158200	158200	158200	0
75	20231127	180800	13425615400	158200	158200	158200	158200	0
76	20231127	180700	13425615400	158200	158200	158200	158200	0
77	20231127	180600	13425615400	158200	158200	158200	158200	0
78	20231127	180500	13425615400	158200	158200	158200	158200	0
79	20231127	180400	13425615400	158200	158200	158200	158200	0
80	20231127	180300	13425615400	158200	158200	158200	158200	0
81	20231127	180200	13425615400	158200	158200	158200	158200	0
82	20231127	180100	13425615400	158200	158200	158200	158200	0
83	20231127	180000	13425615400	158200	158200	158200	158200	0
84	20231127	175900	13425615400	158200	158200	158200	158200	0
85	20231127	175800	13425615400	158200	158200	158200	158200	0
86	20231127	175700	13425615400	158200	158200	158200	158200	0
87	20231127	175600	13425615400	158200	158200	158200	158200	0
88	20231127	175500	13425615400	158200	158200	158200	158200	0
89	20231127	175400	13425615400	158200	158200	158200	158200	0
90	20231127	175300	13425615400	158200	158200	158200	158200	0
91	20231127	175200	13425615400	158200	158200	158200	158200	0
92	20231127	175100	13425615400	158200	158200	158200	158200	1990
93	20231127	175000	13425615400	158200	158200	158200	158200	0
94	20231127	174900	13425615400	158200	158200	158200	158200	0
95	20231127	174800	13425615400	158200	158200	158200	158200	0
96	20231127	174700	13425615400	158200	158200	158200	158200	0
97	20231127	174600	13425615400	158200	158200	158200	158200	0
98	20231127	174500	13425615400	158200	158200	158200	158200	0
99	20231127	174400	13425615400	158200	158200	158200	158200	0
100	20231127	174300	13425615400	158200	158200	158200	158200	0
101	20231127	174200	13425615400	158200	158200	158200	158200	0
102	20231127	174100	13425615400	158200	158200	158200	158200	0
103	20231127	174000	13425615400	158200	158200	158200	158200	0
104	20231127	173900	13425615400	158200	158200	158200	158200	0
105	20231127	173800	13425615400	158200	158200	158200	158200	0
106	20231127	173700	13425615400	158200	158200	158200	158200	0
107	20231127	173600	13425615400	158200	158200	158200	158200	0
108	20231127	173500	13425615400	158200	158200	158200	158200	0
109	20231127	173400	13425615400	158200	158200	158200	158200	0
110	20231127	173300	13425615400	158200	158200	158200	158200	0
111	20231127	173200	13425615400	158200	158200	158200	158200	0
112	20231127	173100	13425615400	158200	158200	158200	158200	0
113	20231127	173000	13425615400	158200	158200	158200	158200	0
114	20231127	172900	13425615400	158200	158200	158200	158200	0
115	20231127	172800	13425615400	158200	158200	158200	158200	0
116	20231127	172700	13425615400	158200	158200	158200	158200	0
117	20231127	172600	13425615400	158200	158200	158200	158200	0
118	20231127	172500	13425615400	158200	158200	158200	158200	0
119	20231127	172400	13425615400	158200	158200	158200	158200	0
120	20231127	172300	13425615400	158200	158200	158200	158200	0
121	20231127	172200	13425615400	158200	158200	158200	158200	0
122	20231127	172100	13425615400	158200	158200	158200	158200	1990
123	20231127	172000	13425615400	158200	158200	158200	158200	0
124	20231127	171900	13425615400	158200	158200	158200	158200	0
125	20231127	171800	13425615400	158200	158200	158200	158200	0
126	20231127	171700	13425615400	158200	158200	158200	158200	0
127	20231127	171600	13425615400	158200	158200	158200	158200	0
128	20231127	171500	13425615400	158200	158200	158200	158200	0
129	20231127	171400	13425615400	158200	158200	158200	158200	0
130	20231127	171300	13425615400	158200	158200	158200	158200	0
131	20231127	171200	13425615400	158200	158200	158200	158200	0
132	20231127	171100	13425615400	158200	158200	158200	158200	0
133	20231127	171000	13425615400	158200	158200	158200	158200	0
134	20231127	170900	13425615400	158200	158200	158200	158200	0
135	20231127	170800	13425615400	158200	158200	158200	158200	0
136	20231127	170700	13425615400	158200	158200	158200	158200	0
137	20231127	170600	13425615400	158200	158200	158200	158200	0
138	20231127	170500	13425615400	158200	158200	158200	158200	0
139	20231127	170400	13425615400	158200	158200	158200	158200	0
140	20231127	170300	13425615400	158200	158200	158200	158200	0
141	20231127	170200	13425615400	158200	158200	158200	158200	0
142	20231127	170100	13425615400	158200	158200	158200	158200	0
143	20231127	170000	13425615400	158200	158200	158200	158200	0
144	20231127	165900	13425615400	158200	158200	158200	158200	0
145	20231127	165800	13425615400	158200	158200	158200	158200	0
146	20231127	165700	13425615400	158200	158200	158200	158200	0
147	20231127	165600	13425615400	158200	158200	158200	158200	0
148	20231127	165500	13425615400	158200	158200	158200	158200	0
149	20231127	165400	13425615400	158200	158200	158200	158200	0
150	20231127	165300	13425615400	158200	158200	158200	158200	0
151	20231127	165200	13425615400	158200	158200	158200	158200	0
152	20231127	165100	13425615400	158200	158200	158200	158200	1990
153	20231127	165000	13425615400	158200	158200	158200	158200	0
154	20231127	164900	13425615400	158200	158200	158200	158200	0
155	20231127	164800	13425615400	158200	158200	158200	158200	0
156	20231127	164700	13425615400	158200	158200	158200	158200	0
157	20231127	164600	13425615400	158200	158200	158200	158200	0
158	20231127	164500	13425615400	158200	158200	158200	158200	0
159	20231127	164400	13425615400	158200	158200	158200	158200	0
160	20231127	164300	13425615400	158200	158200	158200	158200	0
161	20231127	164200	13425615400	158200	158200	158200	158200	0
162	20231127	164100	13425615400	158200	158200	158200	158200	0
163	20231127	164000	13425615400	158200	158200	158200	158200	0
164	20231127	163900	13425615400	158200	158200	158200	158200	0
165	20231127	163800	13425615400	158200	158200	158200	158200	0
166	20231127	163700	13425615400	158200	158200	158200	158200	0
167	20231127	163600	13425615400	158200	158200	158200	158200	0
168	20231127	163500	13425615400	158200	158200	158200	158200	0
169	20231127	163400	13425615400	158200	158200	158200	158200	0
170	20231127	163300	13425615400	158200	158200	158200	158200	0
171	20231127	163200	13425615400	158200	158200	158200	158200	0
172	20231127	163100	13425615400	158200	158200	158200	158200	0
173	20231127	163000	13425615400	158200	158200	158200	158200	0
174	20231127	162900	13425615400	158200	158200	158200	158200	0
175	20231127	162800	13425615400	158200	158200	158200	158200	0
176	20231127	162700	13425615400	158200	158200	158200	158200	0
177	20231127	162600	13425615400	158200	158200	158200	158200	0
178	20231127	162500	13425615400	158200	158200	158200	158200	0
179	20231127	162400	13425615400	158200	158200	158200	158200	0
180	20231127	162300	13425615400	158200	158200	158200	158200	0
181	20231127	162200	13425615400	158200	158200	158200	158200	0
182	20231127	162100	13425615400	158200	158200	158200	158200	1990
183	20231127	162000	13425615400	158200	158200	158200	158200	0
184	20231127	161900	13425615400	158200	158200	158200	158200	0
185	20231127	161800	13425615400	158200	158200	158200	158200	0
186	20231127	161700	13425615400	158200	158200	158200	158200	0
187	20231127	161600	13425615400	158200	158200	158200	158200	0
188	20231127	161500	13425615400	158200	158200	158200	158200	0
189	20231127	161400	13425615400	158200	158200	158200	158200	0
190	20231127	161300	13425615400	158200	158200	158200	158200	0
191	20231127	161200	13425615400	158200	158200	158200	158200	0
192	20231127	161100	13425615400	158200	158200	158200	158200	0
193	20231127	161000	13425615400	158200	158200	158200	158200	0
194	20231127	160900	13425615400	158200	158200	158200	158200	0
195	20231127	160800	13425615400	158200	158200	158200	158200	0
196	20231127	160700	13425615400	158200	158200	158200	158200	0
197	20231127	160600	13425615400	158200	158200	158200	158200	0
198	20231127	160500	13425615400	158200	158200	158200	158200	0
199	20231127	160400	13425615400	158200	158200	158200	158200	0
200	20231127	160300	13425615400	158200	158200	158200	158200	0
201	20231127	160200	13425615400	158200	158200	158200	158200	0
202	20231127	160100	13425615400	158200	158200	158200	158200	0
203	20231127	160000	13425615400	158200	158200	158200	158200	0
204	20231127	155900	13425615400	158200	158200	158200	158200	0
205	20231127	155800	13425615400	158200	158200	158200	158200	0
206	20231127	155700	13425615400	158200	158200	158200	158200	0
207	20231127	155600	13425615400	158200	158200	158200	158200	0
208	20231127	155500	13425615400	158200	158200	158200	158200	0
209	20231127	155400	13425615400	158200	158200	158200	158200	0
210	20231127	155300	13425615400	158200	158200	158200	158200	0
211	20231127	155200	13425615400	158200	158200	158200	158200	0
212	20231127	155100	13425615400	158200	158200	158200	158200	1990
213	20231127	155000	13425615400	158200	158200	158200	158200	0
214	20231127	154900	13425615400	158200	158200	158200	158200	0
215	20231127	154800	13425615400	158200	158200	158200	158200	0
216	20231127	154700	13425615400	158200	158200	158200	158200	0
217	20231127	154600	13425615400	158200	158200	158200	158200	0
218	20231127	154500	13425615400	158200	158200	158200	158200	0
219	20231127	154400	13425615400	158200	158200	158200	158200	0
220	20231127	154300	13425615400	158200	158200	158200	158200	0
221	20231127	154200	13425615400	158200	158200	158200	158200	0
222	20231127	154100	13425615400	158200	158200	158200	158200	0
223	20231127	154000	13425615400	158200	158200	158200	158200	0
224	20231127	153900	13425615400	158200	158200	158200	158200	0
225	20231127	153800	13425615400	158200	158200	158200	158200	0
226	20231127	153700	13425615400	158200	158200	158200	158200	0
227	20231127	153600	13425615400	158200	158200	158200	158200	0
228	20231127	153500	13425615400	158200	158200	158200	158200	0
229	20231127	153400	13425615400	158200	158200	158200	158200	0
230	20231127	153300	13425615400	158200	158200	158200	158200	0
231	20231127	153200	13425615400	158200	158200	158200	158200	0
232	20231127	153100	13425615400	158200	158200	158200	158200	0
233	20231127	153000	13425615400	158200	158200	158200	158200	1990
234	20231127	152900	13110797400	158000	158000	158000	158000	0
235	20231127	152800	13110797400	158000	158000	158000	158000	0
236	20231127	152700	13110797400	158000	158000	158000	158000	0
237	20231127	152600	13110797400	158000	158000	158000	158000	0
238	20231127	152500	13110797400	158000	158000	158000	158000	0
239	20231127	152400	13110797400	158000	158000	158000	158000	0
240	20231127	152300	13110797400	158000	158000	158000	158000	0
241	20231127	152200	13110797400	158000	158000	158000	158000	0
242	20231127	152100	13110797400	158000	158000	158000	158000	0
243	20231127	152000	13110797400	158000	158000	158000	158000	0
244	20231127	151900	13110797400	158000	158100	158100	157900	346
245	20231127	151800	13056119600	158000	158000	158100	157900	468
246	20231127	151700	12982178700	158000	158000	158000	157900	367
247	20231127	151600	12924214600	158000	158000	158000	157800	314
248	20231127	151500	12874633000	158000	157900	158000	157800	696
249	20231127	151400	12764718400	157900	158000	158000	157900	73
250	20231127	151300	12753187900	157900	158000	158100	157900	194
251	20231127	151200	12722536000	157900	158000	158100	157900	384
252	20231127	151100	12661875100	158000	158000	158100	158000	430
253	20231127	151000	12593932300	158000	158000	158100	158000	102
254	20231127	150900	12577814000	158000	158100	158200	158000	346
255	20231127	150800	12523128000	158200	158100	158200	158100	215
256	20231127	150700	12489127800	158200	158200	158300	158100	52
257	20231127	150600	12480902700	158300	158200	158400	158100	188
258	20231127	150500	12451160500	158100	158100	158400	158000	265
259	20231127	150400	12409235300	158000	157900	158100	157900	755
260	20231127	150300	12289949800	157900	158000	158000	157800	268
261	20231127	150200	12247631400	157900	157900	158000	157900	48
262	20231127	150100	12240050700	157900	157800	158000	157800	129
263	20231127	150000	12219686500	157800	157900	158000	157800	399
264	20231127	145900	12156698000	157900	158000	158000	157900	243
265	20231127	145800	12118313500	158100	158000	158100	158000	132
266	20231127	145700	12097455800	158000	158000	158100	158000	199
267	20231127	145600	12066010500	158100	158000	158100	158000	112
268	20231127	145500	12048308600	158000	158000	158100	158000	296
269	20231127	145400	12001514900	158100	158200	158200	158000	566
270	20231127	145300	11912027600	158200	158300	158300	158200	135
271	20231127	145200	11890669700	158200	158200	158300	158200	129
272	20231127	145100	11870260600	158200	158200	158300	158200	131
273	20231127	145000	11849533500	158200	158300	158300	158200	119
274	20231127	144900	11830702200	158200	158400	158400	158200	200
275	20231127	144800	11799042000	158300	158300	158400	158300	84
276	20231127	144700	11785744500	158300	158400	158400	158300	85
277	20231127	144600	11772286800	158300	158500	158500	158300	69
278	20231127	144500	11761357800	158400	158400	158400	158300	102
279	20231127	144400	11745205400	158400	158400	158500	158300	126
280	20231127	144300	11725247600	158400	158300	158500	158300	106
281	20231127	144200	11708458000	158300	158300	158600	158300	121
282	20231127	144100	11689292600	158400	158300	158500	158300	118
283	20231127	144000	11670606900	158300	158400	158400	158300	47
284	20231127	143900	11663165700	158300	158200	158400	158200	106
285	20231127	143800	11646386400	158300	158200	158300	158200	73
286	20231127	143700	11634836200	158200	158400	158400	158200	61
287	20231127	143600	11625180000	158400	158400	158500	158300	68
288	20231127	143500	11614409100	158400	158200	158400	158200	134
289	20231127	143400	11593196400	158200	158200	158300	158100	158
290	20231127	143300	11568199600	158100	158100	158200	158100	171
291	20231127	143200	11541161500	158100	158200	158200	158100	208
292	20231127	143100	11508272800	158200	158200	158300	158100	234
293	20231127	143000	11471249400	158200	158200	158300	158100	111
294	20231127	142900	11453689400	158200	158400	158400	158200	150
295	20231127	142800	11429957700	158300	158300	158300	158200	35
296	20231127	142700	11424418400	158400	158600	158600	158400	178
297	20231127	142600	11396221600	158600	158400	158600	158300	57
298	20231127	142500	11387193600	158300	158400	158600	158300	345
299	20231127	142400	11332567000	158400	158400	158500	158400	79
300	20231127	142300	11320053100	158500	158500	158500	158400	47
301	20231127	142200	11312603700	158600	158500	158600	158400	254
302	20231127	142100	11272345300	158400	158700	158700	158400	68
303	20231127	142000	11261571400	158700	158400	158700	158400	25
304	20231127	141900	11257610800	158400	158400	158700	158400	46
305	20231127	141800	11250320000	158500	158400	158600	158400	39
306	20231127	141700	11244137100	158400	158400	158600	158400	43
307	20231127	141600	11237324300	158400	158500	158600	158400	189
308	20231127	141500	11207369600	158400	158400	158500	158300	67
309	20231127	141400	11196756200	158400	158400	158500	158400	36
310	20231127	141300	11191053400	158400	158400	158500	158400	100
311	20231127	141200	11175213300	158500	158300	158500	158200	63
312	20231127	141100	11165236600	158300	158700	158700	158300	513
313	20231127	141000	11083946900	158700	158600	158700	158500	135
314	20231127	140900	11062536100	158500	158500	158600	158500	59
315	20231127	140800	11053181700	158600	158800	158800	158600	381
316	20231127	140700	10992720000	158800	158700	158800	158700	38
317	20231127	140600	10986687400	158700	158700	158800	158700	60
318	20231127	140500	10977163900	158700	158700	158800	158700	27
319	20231127	140400	10972878500	158800	158700	158800	158700	84
320	20231127	140300	10959547500	158700	158800	158800	158700	193
321	20231127	140200	10928901300	158800	159000	159000	158800	147
322	20231127	140100	10905543700	158900	158900	159000	158900	28
323	20231127	140000	10901094100	158900	159000	159000	158900	71
324	20231127	135900	10889810800	159000	159000	159000	158900	38
325	20231127	135800	10883771300	159000	159100	159100	159000	99
326	20231127	135700	10868029700	159100	159200	159300	159100	940
327	20231127	135600	10718381600	159300	159200	159300	159200	703
328	20231127	135500	10606447600	159100	159200	159200	159000	25
329	20231127	135400	10602470200	159000	159100	159200	159000	148
330	20231127	135300	10578927100	159100	159000	159100	159000	91
331	20231127	135200	10564456600	159100	159100	159200	159100	314
332	20231127	135100	10514499100	159100	159100	159100	159000	33
333	20231127	135000	10509251200	159000	159000	159100	159000	44
334	20231127	134900	10502254600	159100	159000	159100	159000	76
335	20231127	134800	10490166000	159000	158700	159000	158600	102
336	20231127	134700	10473968100	158800	158800	158800	158700	32
337	20231127	134600	10468889300	158700	159100	159100	158700	454
338	20231127	134500	10396716100	159100	159100	159200	159100	38
339	20231127	134400	10390669600	159100	159100	159200	159100	18
340	20231127	134300	10387805700	159200	159100	159200	159100	54
341	20231127	134200	10379211100	159100	159100	159200	159000	74
342	20231127	134100	10367438700	159100	159100	159200	159100	137
343	20231127	134000	10345639600	159200	159100	159200	159100	84
344	20231127	133900	10332271000	159100	159100	159200	159100	30
345	20231127	133800	10327497600	159200	159100	159200	159100	49
346	20231127	133700	10319701200	159100	159100	159200	159100	31
347	20231127	133600	10314768600	159100	159200	159200	159100	46
348	20231127	133500	10307449400	159100	159100	159200	159100	17
349	20231127	133400	10304744400	159100	159200	159200	159100	32
350	20231127	133300	10299652100	159200	159000	159200	159000	36
351	20231127	133200	10293925700	159200	159100	159200	159000	51
352	20231127	133100	10285811600	159100	159100	159200	159100	95
353	20231127	133000	10270689700	159100	159100	159200	159100	43
354	20231127	132900	10263848000	159100	159000	159200	159000	120
355	20231127	132800	10244752900	159000	159200	159300	159000	905
356	20231127	132700	10100779200	159200	159400	159400	159200	46
357	20231127	132600	10093453600	159300	159200	159400	159200	548
358	20231127	132500	10006135600	159200	159200	159300	159100	240
359	20231127	132400	9967927500	159300	159200	159300	159100	82
360	20231127	132300	9954873600	159200	159000	159300	159000	303
361	20231127	132200	9906626200	159100	159000	159100	158900	123
362	20231127	132100	9887068800	158900	159000	159000	158900	196
363	20231127	132000	9855907800	158900	159000	159000	158900	29
364	20231127	131900	9851299400	159000	158900	159000	158800	143
365	20231127	131800	9828577700	158800	158800	158900	158800	22
366	20231127	131700	9825083900	158900	158700	158900	158600	406
367	20231127	131600	9760659800	158600	158600	158800	158600	354
368	20231127	131500	9704507400	158800	158800	159000	158800	104
369	20231127	131400	9687989600	158900	158900	159000	158800	179
370	20231127	131300	9659544300	159000	159000	159000	158900	15
371	20231127	131200	9657160200	159000	158500	159000	158500	566
372	20231127	131100	9567259200	158600	158400	158700	158400	574
373	20231127	131000	9476276900	158300	158300	158400	158200	208
374	20231127	130900	9443350800	158200	158100	158300	158100	75
375	20231127	130800	9431488700	158200	158200	158200	158100	14
376	20231127	130700	9429274900	158100	158000	158100	158000	28
377	20231127	130600	9424848300	157900	157800	158100	157800	50
378	20231127	130500	9416946700	158000	158100	158100	157800	69
379	20231127	130400	9406050800	158000	157900	158100	157900	68
380	20231127	130300	9395311100	158000	158100	158100	157900	39
381	20231127	130200	9389150400	158000	157900	158000	157900	17
382	20231127	130100	9386465700	157900	158400	158400	157800	189
383	20231127	130000	9356613200	158300	158400	158400	158300	13
384	20231127	125900	9354554500	158400	158500	158500	158400	54
385	20231127	125800	9346000700	158500	157800	158500	157800	803
386	20231127	125700	9219156600	157800	157600	157800	157600	30
387	20231127	125600	9214425300	157700	157500	157700	157400	254
388	20231127	125500	9174438600	157400	157500	157600	157400	173
389	20231127	125400	9147190900	157500	157500	157500	157500	12
390	20231127	125300	9145300900	157500	157500	157600	157500	40
391	20231127	125200	9139000600	157600	157600	157600	157500	12
392	20231127	125100	9137109800	157700	157500	157700	157500	43
393	20231127	125000	9130336300	157600	157500	157600	157500	49
394	20231127	124900	9122618300	157500	157600	157600	157500	98
395	20231127	124800	9107181800	157600	157500	157600	157500	235
396	20231127	124700	9070167900	157500	157700	157700	157500	77
397	20231127	124600	9058032600	157600	157700	157700	157600	36
398	20231127	124500	9052356500	157800	157700	157800	157500	251
399	20231127	124400	9012787600	157700	157800	157900	157700	717
400	20231127	124300	8899646900	157800	157800	157900	157800	52
401	20231127	124200	8891440900	157900	157800	158000	157800	26
402	20231127	124100	8887336100	157900	157800	157900	157800	19
403	20231127	124000	8884337800	157800	157800	157900	157800	93
404	20231127	123900	8869656100	157800	157800	157800	157800	66
405	20231127	123800	8859241300	157800	158000	158000	157800	96
406	20231127	123700	8844078300	158000	158000	158100	158000	86
407	20231127	123600	8830490000	158000	158100	158100	158000	49
408	20231127	123500	8822745100	158100	158000	158200	157800	140
409	20231127	123400	8800613300	158000	157900	158000	157800	57
410	20231127	123300	8791609800	157800	157600	157800	157600	28
411	20231127	123200	8787194400	157900	157700	157900	157700	34
412	20231127	123100	8781830100	157600	157600	157600	157500	123
413	20231127	123000	8762446500	157600	157600	157700	157600	69
414	20231127	122900	8751571800	157600	157700	157800	157600	88
415	20231127	122800	8737694000	157700	157700	157800	157600	201
416	20231127	122700	8706001400	157600	157700	157700	157600	233
417	20231127	122600	8669265300	157700	157700	157900	157700	68
418	20231127	122500	8658539700	157600	157600	157600	157400	440
419	20231127	122400	8589225000	157600	157600	157700	157600	96
420	20231127	122300	8574089200	157600	157800	157800	157600	216
421	20231127	122200	8540022700	157800	157900	157900	157800	23
422	20231127	122100	8536392500	157900	157900	158000	157800	94
423	20231127	122000	8521550800	158000	158100	158100	158000	330
424	20231127	121900	8469410000	158000	158000	158100	158000	53
425	20231127	121800	8461035800	158000	158000	158000	158000	37
426	20231127	121700	8455189800	158100	158000	158100	158000	46
427	20231127	121600	8447918300	158000	158000	158200	158000	487
428	20231127	121500	8370953700	158000	158100	158100	158000	97
429	20231127	121400	8355624100	158100	158100	158100	158000	181
430	20231127	121300	8327008600	158100	158200	158200	158100	260
431	20231127	121200	8285900400	158200	158200	158300	158200	312
432	20231127	121100	8236539800	158300	158400	158500	158300	320
433	20231127	121000	8185862600	158500	158400	158500	158400	53
434	20231127	120900	8177466400	158400	158500	158500	158400	291
435	20231127	120800	8131343400	158500	158500	158600	158500	84
436	20231127	120700	8118028900	158500	158600	158600	158500	20
437	20231127	120600	8114858300	158500	158600	158700	158500	48
438	20231127	120500	8107245300	158600	158700	158700	158600	68
439	20231127	120400	8096458800	158900	158700	158900	158600	109
440	20231127	120300	8079159900	158700	158800	158800	158700	22
441	20231127	120200	8075668200	158900	158800	158900	158800	12
442	20231127	120100	8073761800	159100	158600	159100	158600	234
443	20231127	120000	8036622400	158500	158600	158600	158500	28
444	20231127	115900	8032183200	158600	158500	158600	158500	69
445	20231127	115800	8021243800	158500	158500	158600	158500	62
446	20231127	115700	8011415500	158500	158500	158600	158500	23
447	20231127	115600	8007769400	158500	158500	158600	158500	50
448	20231127	115500	7999842900	158500	158500	158700	158500	32
449	20231127	115400	7994770400	158500	158500	158600	158500	55
450	20231127	115300	7986052800	158500	158600	158600	158500	45
451	20231127	115200	7978918600	158600	158500	158600	158500	49
452	20231127	115100	7971152000	158600	158500	158800	158500	108
453	20231127	115000	7954023500	158500	158500	158700	158400	58
454	20231127	114900	7944825700	158400	158400	158600	158400	44
455	20231127	114800	7937853900	158400	158300	158400	158300	125
456	20231127	114700	7918057600	158300	158400	158400	158300	17
457	20231127	114600	7915366200	158300	158300	158400	158300	38
458	20231127	114500	7909350200	158300	158400	158600	158300	65
459	20231127	114400	7899053200	158400	158400	158400	158400	33
460	20231127	114300	7893826000	158400	158500	158600	158400	150
461	20231127	114200	7870051000	158500	158600	158600	158500	41
462	20231127	114100	7863549100	158600	158700	158800	158600	25
463	20231127	114000	7859582000	158700	158600	158800	158600	139
464	20231127	113900	7837534700	158600	158700	158700	158600	399
465	20231127	113800	7774251400	158700	158700	158700	158600	390
466	20231127	113700	7712361200	158800	158800	158800	158700	40
467	20231127	113600	7706011100	158800	158800	158900	158700	72
468	20231127	113500	7694575700	158800	158600	158800	158600	80
469	20231127	113400	7681884900	158600	158800	158800	158600	51
470	20231127	113300	7673792900	158700	158600	158700	158600	41
471	20231127	113200	7667287100	158600	158700	158800	158600	62
472	20231127	113100	7657445300	158800	158700	158800	158700	36
473	20231127	113000	7651731000	158800	158700	158800	158700	77
474	20231127	112900	7639510900	158700	158900	159000	158700	70
475	20231127	112800	7628397900	158900	158800	159000	158800	110
476	20231127	112700	7610919200	158900	158700	158900	158600	90
477	20231127	112600	7596636800	158600	158900	158900	158600	168
478	20231127	112500	7569966900	158900	158800	159000	158800	27
479	20231127	112400	7565676400	158800	158700	158800	158600	59
480	20231127	112300	7556310400	158600	158700	158800	158600	139
481	20231127	112200	7534252200	158700	158600	158700	158600	4
482	20231127	112100	7533617600	158600	158800	158800	158600	66
483	20231127	112000	7523143700	158700	158800	158900	158700	24
484	20231127	111900	7519333700	158800	158500	158800	158500	111
485	20231127	111800	7501717700	158500	158600	158600	158500	26
486	20231127	111700	7497596100	158600	158400	158600	158400	136
487	20231127	111600	7476045800	158300	158200	158400	158200	148
488	20231127	111500	7452613100	158200	158100	158200	158100	71
489	20231127	111400	7441382700	158100	158200	158300	158100	69
490	20231127	111300	7430467400	158200	158200	158200	158100	196
491	20231127	111200	7399465800	158200	158200	158200	158100	218
492	20231127	111100	7364978400	158200	158400	158400	158200	282
493	20231127	111000	7320335600	158400	158500	158600	158400	144
494	20231127	110900	7297521600	158500	158500	158600	158500	85
495	20231127	110800	7284048700	158500	158500	158600	158500	90
496	20231127	110700	7269783100	158500	158500	158600	158500	61
497	20231127	110600	7260114400	158500	158600	158600	158500	218
498	20231127	110500	7225553600	158600	158700	158800	158600	304
499	20231127	110400	7177321300	158800	158700	158800	158700	65
500	20231127	110300	7167005500	158700	158700	158800	158700	69
501	20231127	110200	7156052200	158700	158800	158800	158700	281
502	20231127	110100	7111434300	158800	159100	159100	158800	547
503	20231127	110000	7024491800	159100	159300	159300	159100	201
504	20231127	105900	6992504700	159200	159200	159300	159200	70
505	20231127	105800	6981359500	159200	159200	159200	159000	269
506	20231127	105700	6938560300	159100	159200	159200	159100	328
507	20231127	105600	6886361600	159200	159400	159500	159200	506
508	20231127	105500	6805719800	159500	159700	159700	159400	551
509	20231127	105400	6717820700	159600	159600	159700	159600	90
510	20231127	105300	6703456000	159600	159600	159700	159600	139
511	20231127	105200	6681266100	159700	159700	159800	159600	46
512	20231127	105100	6673923600	159700	159800	159800	159600	155
513	20231127	105000	6649172700	159700	159600	159700	159600	81
514	20231127	104900	6636242300	159600	159500	159600	159500	56
515	20231127	104800	6627308600	159500	159600	159700	159500	780
516	20231127	104700	6502888100	159600	159700	159700	159600	39
517	20231127	104600	6496663300	159600	159600	159700	159500	74
518	20231127	104500	6484857100	159500	159500	159600	159500	72
519	20231127	104400	6473371100	159500	159600	159600	159500	74
520	20231127	104300	6461565000	159600	159500	159600	159500	70
521	20231127	104200	6450397800	159500	159500	159700	159500	69
522	20231127	104100	6439389500	159500	159700	159700	159500	116
523	20231127	104000	6420877700	159600	159700	159900	159600	15
524	20231127	103900	6418482900	159700	159700	159900	159700	320
525	20231127	103800	6367351900	159700	159600	159700	159600	66
526	20231127	103700	6356817400	159600	159600	159700	159600	26
527	20231127	103600	6352667500	159700	159600	159700	159500	44
528	20231127	103500	6345644500	159600	159600	159700	159500	47
529	20231127	103400	6338144000	159500	159700	159700	159500	132
530	20231127	103300	6317089500	159700	159600	159700	159500	63
531	20231127	103200	6307033400	159600	159700	159700	159500	109
532	20231127	103100	6289637900	159800	159900	159900	159600	32
533	20231127	103000	6284524800	159900	159800	159900	159800	35
534	20231127	102900	6278931300	159800	159800	159900	159800	20
535	20231127	102800	6275735100	159700	159800	159800	159500	618
536	20231127	102700	6177115000	160000	159900	160000	159600	556
537	20231127	102600	6088296600	159900	159900	160000	159800	40
538	20231127	102500	6081900900	160000	159700	160000	159400	1643
539	20231127	102400	5819915500	159700	159800	159800	159600	98
540	20231127	102300	5804270400	159800	159700	159900	159700	50
541	20231127	102200	5796278700	159700	159500	159700	159500	44
542	20231127	102100	5789253200	159500	159600	159700	159500	233
543	20231127	102000	5752062100	159600	159500	159600	159500	15
544	20231127	101900	5749669400	159500	159500	159600	159500	92
545	20231127	101800	5734995000	159500	159600	159600	159500	21
546	20231127	101700	5731644500	159500	159600	159600	159400	150
547	20231127	101600	5707725800	159500	159400	159600	159400	53
548	20231127	101500	5699274400	159600	159400	159600	159400	55
549	20231127	101400	5690503100	159600	159600	159700	159500	391
550	20231127	101300	5628130300	159600	159600	159700	159500	129
551	20231127	101200	5607548400	159500	159400	159700	159400	230
552	20231127	101100	5570842900	159400	159400	159600	159300	148
553	20231127	101000	5547257700	159400	159700	159700	159300	507
554	20231127	100900	5466461800	159700	159600	159700	159500	257
555	20231127	100800	5425459100	159600	159700	159700	159600	120
556	20231127	100700	5406301100	159700	159500	159800	159500	360
557	20231127	100600	5348813700	159500	159700	159700	159500	58
558	20231127	100500	5339554800	159700	159900	159900	159600	370
559	20231127	100400	5280447600	159900	159900	159900	159800	103
560	20231127	100300	5263980700	159900	160100	160200	159900	72
561	20231127	100200	5252463700	159900	160200	160200	159900	171
562	20231127	100100	5225104100	160000	160400	160500	160000	297
563	20231127	100000	5177540300	160500	160800	160800	160500	172
564	20231127	095900	5149928700	160700	160600	160700	160600	116
565	20231127	095800	5131298000	160600	160500	160600	160500	178
566	20231127	095700	5102719400	160500	160500	160600	160400	299
567	20231127	095600	5054748700	160700	160600	160700	160500	246
568	20231127	095500	5015262000	160700	161300	161300	160700	467
569	20231127	095400	4940121900	161200	161300	161400	161200	1089
570	20231127	095300	4764422100	161400	161300	161400	161200	587
571	20231127	095200	4669713300	161200	160600	161300	160600	1226
572	20231127	095100	4472422200	160500	160800	160800	160500	141
573	20231127	095000	4449773400	160800	161000	161100	160800	355
574	20231127	094900	4392624200	161000	160700	161200	160700	1347
575	20231127	094800	4175789600	160700	159900	160700	159900	1162
576	20231127	094700	3989597900	159900	159700	159900	159700	410
577	20231127	094600	3924083700	159700	159700	159700	159600	80
578	20231127	094500	3911308000	159700	159500	159700	159500	321
579	20231127	094400	3860079600	159500	159500	159600	159400	205
580	20231127	094300	3827381800	159400	159600	159600	159400	23
581	20231127	094200	3823712500	159600	159400	159600	159300	106
582	20231127	094100	3806814600	159400	159600	159600	159200	662
583	20231127	094000	3701324400	159600	159500	159700	159500	940
584	20231127	093900	3551346700	159500	159600	159600	159400	206
585	20231127	093800	3518486400	159600	159400	159600	159300	104
586	20231127	093700	3501899100	159400	159000	159400	159000	166
587	20231127	093600	3475469300	159100	159600	159600	159000	723
588	20231127	093500	3360330700	159700	159700	159700	159600	65
589	20231127	093400	3349951900	159600	159500	159800	159500	295
590	20231127	093300	3302874200	159400	159200	159500	159100	89
591	20231127	093200	3288703500	159200	159500	159500	159100	250
592	20231127	093100	3248885800	159500	159300	159500	159100	724
593	20231127	093000	3133572500	159300	159500	159500	159200	430
594	20231127	092900	3065063100	159500	159500	159600	159400	86
595	20231127	092800	3051348000	159600	159800	159800	159500	199
596	20231127	092700	3019574700	159800	159900	160000	159800	693
597	20231127	092600	2908729700	159800	159400	160000	159300	1319
598	20231127	092500	2698017400	159400	159400	159500	159300	197
599	20231127	092400	2666616100	159400	159400	159500	159400	125
600	20231127	092300	2646690400	159400	159400	159500	159300	176
601	20231127	092200	2618637100	159500	159100	159500	159100	185
602	20231127	092100	2589171400	159100	159400	159500	159100	547
603	20231127	092000	2502025100	159400	158100	159600	158100	1593
604	20231127	091900	2249333700	158200	157800	158200	157700	893
605	20231127	091800	2108177800	157700	157700	157800	157700	135
606	20231127	091700	2086879900	157700	157600	157700	157500	230
607	20231127	091600	2050626100	157600	157700	157700	157600	413
608	20231127	091500	1985533400	157700	157600	157700	157600	73
609	20231127	091400	1974026900	157600	157600	157800	157600	315
610	20231127	091300	1924358700	157600	157400	158000	157400	303
611	20231127	091200	1876613200	157500	157100	157500	157100	421
612	20231127	091100	1810407800	157100	157000	157100	156900	391
613	20231127	091000	1749023400	157000	156900	157300	156900	559
614	20231127	090900	1661255800	156800	156900	157500	156800	453
615	20231127	090800	1590160900	156900	157100	157600	156900	853
616	20231127	090700	1456204700	157000	156600	157000	156500	812
617	20231127	090600	1328988500	156500	156300	156600	156300	396
618	20231127	090500	1267038400	156300	156100	156500	156100	73
619	20231127	090400	1255636300	156100	156400	156600	156000	2461
620	20231127	090300	871087700	156500	156800	156800	156300	1083
621	20231127	090200	701546800	156600	157300	157600	156000	1766
622	20231127	090100	425061300	157200	158100	158100	157200	1625
623	20231127	090000	168535800	158100	158200	158500	158100	1032