KissMeData/079550/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194900	16552676200	97500	97500	97500	97500	10008
3	20231130	194800	16552676200	97500	97500	97500	97500	0
4	20231130	194700	16552676200	97500	97500	97500	97500	0
5	20231130	194600	16552676200	97500	97500	97500	97500	0
6	20231130	194500	16552676200	97500	97500	97500	97500	0
7	20231130	194400	16552676200	97500	97500	97500	97500	0
8	20231130	194300	16552676200	97500	97500	97500	97500	0
9	20231130	194200	16552676200	97500	97500	97500	97500	0
10	20231130	194100	16552676200	97500	97500	97500	97500	0
11	20231130	194000	16552676200	97500	97500	97500	97500	0
12	20231130	193900	16552676200	97500	97500	97500	97500	0
13	20231130	193800	16552676200	97500	97500	97500	97500	0
14	20231130	193700	16552676200	97500	97500	97500	97500	0
15	20231130	193600	16552676200	97500	97500	97500	97500	0
16	20231130	193500	16552676200	97500	97500	97500	97500	0
17	20231130	193400	16552676200	97500	97500	97500	97500	0
18	20231130	193300	16552676200	97500	97500	97500	97500	0
19	20231130	193200	16552676200	97500	97500	97500	97500	0
20	20231130	193100	16552676200	97500	97500	97500	97500	0
21	20231130	193000	16552676200	97500	97500	97500	97500	0
22	20231130	192900	16552676200	97500	97500	97500	97500	0
23	20231130	192800	16552676200	97500	97500	97500	97500	0
24	20231130	192700	16552676200	97500	97500	97500	97500	0
25	20231130	192600	16552676200	97500	97500	97500	97500	0
26	20231130	192500	16552676200	97500	97500	97500	97500	0
27	20231130	192400	16552676200	97500	97500	97500	97500	0
28	20231130	192300	16552676200	97500	97500	97500	97500	0
29	20231130	192200	16552676200	97500	97500	97500	97500	0
30	20231130	192100	16552676200	97500	97500	97500	97500	0
31	20231130	192000	16552676200	97500	97500	97500	97500	0
32	20231130	191900	16552676200	97500	97500	97500	97500	10008
33	20231130	191800	16552676200	97500	97500	97500	97500	0
34	20231130	191700	16552676200	97500	97500	97500	97500	0
35	20231130	191600	16552676200	97500	97500	97500	97500	0
36	20231130	191500	16552676200	97500	97500	97500	97500	0
37	20231130	191400	16552676200	97500	97500	97500	97500	0
38	20231130	191300	16552676200	97500	97500	97500	97500	0
39	20231130	191200	16552676200	97500	97500	97500	97500	0
40	20231130	191100	16552676200	97500	97500	97500	97500	0
41	20231130	191000	16552676200	97500	97500	97500	97500	0
42	20231130	190900	16552676200	97500	97500	97500	97500	0
43	20231130	190800	16552676200	97500	97500	97500	97500	0
44	20231130	190700	16552676200	97500	97500	97500	97500	0
45	20231130	190600	16552676200	97500	97500	97500	97500	0
46	20231130	190500	16552676200	97500	97500	97500	97500	0
47	20231130	190400	16552676200	97500	97500	97500	97500	0
48	20231130	190300	16552676200	97500	97500	97500	97500	0
49	20231130	190200	16552676200	97500	97500	97500	97500	0
50	20231130	190100	16552676200	97500	97500	97500	97500	0
51	20231130	190000	16552676200	97500	97500	97500	97500	0
52	20231130	185900	16552676200	97500	97500	97500	97500	0
53	20231130	185800	16552676200	97500	97500	97500	97500	0
54	20231130	185700	16552676200	97500	97500	97500	97500	0
55	20231130	185600	16552676200	97500	97500	97500	97500	0
56	20231130	185500	16552676200	97500	97500	97500	97500	0
57	20231130	185400	16552676200	97500	97500	97500	97500	0
58	20231130	185300	16552676200	97500	97500	97500	97500	0
59	20231130	185200	16552676200	97500	97500	97500	97500	0
60	20231130	185100	16552676200	97500	97500	97500	97500	0
61	20231130	185000	16552676200	97500	97500	97500	97500	0
62	20231130	184900	16552676200	97500	97500	97500	97500	10008
63	20231130	184800	16552676200	97500	97500	97500	97500	0
64	20231130	184700	16552676200	97500	97500	97500	97500	0
65	20231130	184600	16552676200	97500	97500	97500	97500	0
66	20231130	184500	16552676200	97500	97500	97500	97500	0
67	20231130	184400	16552676200	97500	97500	97500	97500	0
68	20231130	184300	16552676200	97500	97500	97500	97500	0
69	20231130	184200	16552676200	97500	97500	97500	97500	0
70	20231130	184100	16552676200	97500	97500	97500	97500	0
71	20231130	184000	16552676200	97500	97500	97500	97500	0
72	20231130	183900	16552676200	97500	97500	97500	97500	0
73	20231130	183800	16552676200	97500	97500	97500	97500	0
74	20231130	183700	16552676200	97500	97500	97500	97500	0
75	20231130	183600	16552676200	97500	97500	97500	97500	0
76	20231130	183500	16552676200	97500	97500	97500	97500	0
77	20231130	183400	16552676200	97500	97500	97500	97500	0
78	20231130	183300	16552676200	97500	97500	97500	97500	0
79	20231130	183200	16552676200	97500	97500	97500	97500	0
80	20231130	183100	16552676200	97500	97500	97500	97500	0
81	20231130	183000	16552676200	97500	97500	97500	97500	0
82	20231130	182900	16552676200	97500	97500	97500	97500	0
83	20231130	182800	16552676200	97500	97500	97500	97500	0
84	20231130	182700	16552676200	97500	97500	97500	97500	0
85	20231130	182600	16552676200	97500	97500	97500	97500	0
86	20231130	182500	16552676200	97500	97500	97500	97500	0
87	20231130	182400	16552676200	97500	97500	97500	97500	0
88	20231130	182300	16552676200	97500	97500	97500	97500	0
89	20231130	182200	16552676200	97500	97500	97500	97500	0
90	20231130	182100	16552676200	97500	97500	97500	97500	0
91	20231130	182000	16552676200	97500	97500	97500	97500	0
92	20231130	181900	16552676200	97500	97500	97500	97500	10008
93	20231130	181800	16552676200	97500	97500	97500	97500	0
94	20231130	181700	16552676200	97500	97500	97500	97500	0
95	20231130	181600	16552676200	97500	97500	97500	97500	0
96	20231130	181500	16552676200	97500	97500	97500	97500	0
97	20231130	181400	16552676200	97500	97500	97500	97500	0
98	20231130	181300	16552676200	97500	97500	97500	97500	0
99	20231130	181200	16552676200	97500	97500	97500	97500	0
100	20231130	181100	16552676200	97500	97500	97500	97500	0
101	20231130	181000	16552676200	97500	97500	97500	97500	0
102	20231130	180900	16552676200	97500	97500	97500	97500	0
103	20231130	180800	16552676200	97500	97500	97500	97500	0
104	20231130	180700	16552676200	97500	97500	97500	97500	0
105	20231130	180600	16552676200	97500	97500	97500	97500	0
106	20231130	180500	16552676200	97500	97500	97500	97500	0
107	20231130	180400	16552676200	97500	97500	97500	97500	0
108	20231130	180300	16552676200	97500	97500	97500	97500	0
109	20231130	180200	16552676200	97500	97500	97500	97500	0
110	20231130	180100	16552676200	97500	97500	97500	97500	0
111	20231130	180000	16552676200	97500	97500	97500	97500	0
112	20231130	175900	16552676200	97500	97500	97500	97500	0
113	20231130	175800	16552676200	97500	97500	97500	97500	0
114	20231130	175700	16552676200	97500	97500	97500	97500	0
115	20231130	175600	16552676200	97500	97500	97500	97500	0
116	20231130	175500	16552676200	97500	97500	97500	97500	0
117	20231130	175400	16552676200	97500	97500	97500	97500	0
118	20231130	175300	16552676200	97500	97500	97500	97500	0
119	20231130	175200	16552676200	97500	97500	97500	97500	0
120	20231130	175100	16552676200	97500	97500	97500	97500	0
121	20231130	175000	16552676200	97500	97500	97500	97500	0
122	20231130	174900	16552676200	97500	97500	97500	97500	10008
123	20231130	174800	16552676200	97500	97500	97500	97500	0
124	20231130	174700	16552676200	97500	97500	97500	97500	0
125	20231130	174600	16552676200	97500	97500	97500	97500	0
126	20231130	174500	16552676200	97500	97500	97500	97500	0
127	20231130	174400	16552676200	97500	97500	97500	97500	0
128	20231130	174300	16552676200	97500	97500	97500	97500	0
129	20231130	174200	16552676200	97500	97500	97500	97500	0
130	20231130	174100	16552676200	97500	97500	97500	97500	0
131	20231130	174000	16552676200	97500	97500	97500	97500	0
132	20231130	173900	16552676200	97500	97500	97500	97500	0
133	20231130	173800	16552676200	97500	97500	97500	97500	0
134	20231130	173700	16552676200	97500	97500	97500	97500	0
135	20231130	173600	16552676200	97500	97500	97500	97500	0
136	20231130	173500	16552676200	97500	97500	97500	97500	0
137	20231130	173400	16552676200	97500	97500	97500	97500	0
138	20231130	173300	16552676200	97500	97500	97500	97500	0
139	20231130	173200	16552676200	97500	97500	97500	97500	0
140	20231130	173100	16552676200	97500	97500	97500	97500	0
141	20231130	173000	16552676200	97500	97500	97500	97500	0
142	20231130	172900	16552676200	97500	97500	97500	97500	0
143	20231130	172800	16552676200	97500	97500	97500	97500	0
144	20231130	172700	16552676200	97500	97500	97500	97500	0
145	20231130	172600	16552676200	97500	97500	97500	97500	0
146	20231130	172500	16552676200	97500	97500	97500	97500	0
147	20231130	172400	16552676200	97500	97500	97500	97500	0
148	20231130	172300	16552676200	97500	97500	97500	97500	0
149	20231130	172200	16552676200	97500	97500	97500	97500	0
150	20231130	172100	16552676200	97500	97500	97500	97500	0
151	20231130	172000	16552676200	97500	97500	97500	97500	0
152	20231130	171900	16552676200	97500	97500	97500	97500	10008
153	20231130	171800	16552676200	97500	97500	97500	97500	0
154	20231130	171700	16552676200	97500	97500	97500	97500	0
155	20231130	171600	16552676200	97500	97500	97500	97500	0
156	20231130	171500	16552676200	97500	97500	97500	97500	0
157	20231130	171400	16552676200	97500	97500	97500	97500	0
158	20231130	171300	16552676200	97500	97500	97500	97500	0
159	20231130	171200	16552676200	97500	97500	97500	97500	0
160	20231130	171100	16552676200	97500	97500	97500	97500	0
161	20231130	171000	16552676200	97500	97500	97500	97500	0
162	20231130	170900	16552676200	97500	97500	97500	97500	0
163	20231130	170800	16552676200	97500	97500	97500	97500	0
164	20231130	170700	16552676200	97500	97500	97500	97500	0
165	20231130	170600	16552676200	97500	97500	97500	97500	0
166	20231130	170500	16552676200	97500	97500	97500	97500	0
167	20231130	170400	16552676200	97500	97500	97500	97500	0
168	20231130	170300	16552676200	97500	97500	97500	97500	0
169	20231130	170200	16552676200	97500	97500	97500	97500	0
170	20231130	170100	16552676200	97500	97500	97500	97500	0
171	20231130	170000	16552676200	97500	97500	97500	97500	0
172	20231130	165900	16552676200	97500	97500	97500	97500	0
173	20231130	165800	16552676200	97500	97500	97500	97500	0
174	20231130	165700	16552676200	97500	97500	97500	97500	0
175	20231130	165600	16552676200	97500	97500	97500	97500	0
176	20231130	165500	16552676200	97500	97500	97500	97500	0
177	20231130	165400	16552676200	97500	97500	97500	97500	0
178	20231130	165300	16552676200	97500	97500	97500	97500	0
179	20231130	165200	16552676200	97500	97500	97500	97500	0
180	20231130	165100	16552676200	97500	97500	97500	97500	0
181	20231130	165000	16552676200	97500	97500	97500	97500	0
182	20231130	164900	16552676200	97500	97500	97500	97500	10008
183	20231130	164800	16552676200	97500	97500	97500	97500	0
184	20231130	164700	16552676200	97500	97500	97500	97500	0
185	20231130	164600	16552676200	97500	97500	97500	97500	0
186	20231130	164500	16552676200	97500	97500	97500	97500	0
187	20231130	164400	16552676200	97500	97500	97500	97500	0
188	20231130	164300	16552676200	97500	97500	97500	97500	0
189	20231130	164200	16552676200	97500	97500	97500	97500	0
190	20231130	164100	16552676200	97500	97500	97500	97500	0
191	20231130	164000	16552676200	97500	97500	97500	97500	0
192	20231130	163900	16552676200	97500	97500	97500	97500	0
193	20231130	163800	16552676200	97500	97500	97500	97500	0
194	20231130	163700	16552676200	97500	97500	97500	97500	0
195	20231130	163600	16552676200	97500	97500	97500	97500	0
196	20231130	163500	16552676200	97500	97500	97500	97500	0
197	20231130	163400	16552676200	97500	97500	97500	97500	0
198	20231130	163300	16552676200	97500	97500	97500	97500	0
199	20231130	163200	16552676200	97500	97500	97500	97500	0
200	20231130	163100	16552676200	97500	97500	97500	97500	0
201	20231130	163000	16552676200	97500	97500	97500	97500	0
202	20231130	162900	16552676200	97500	97500	97500	97500	0
203	20231130	162800	16552676200	97500	97500	97500	97500	0
204	20231130	162700	16552676200	97500	97500	97500	97500	0
205	20231130	162600	16552676200	97500	97500	97500	97500	0
206	20231130	162500	16552676200	97500	97500	97500	97500	0
207	20231130	162400	16552676200	97500	97500	97500	97500	0
208	20231130	162300	16552676200	97500	97500	97500	97500	0
209	20231130	162200	16552676200	97500	97500	97500	97500	0
210	20231130	162100	16552676200	97500	97500	97500	97500	0
211	20231130	162000	16552676200	97500	97500	97500	97500	0
212	20231130	161900	16552676200	97500	97500	97500	97500	10008
213	20231130	161800	16552676200	97500	97500	97500	97500	0
214	20231130	161700	16552676200	97500	97500	97500	97500	0
215	20231130	161600	16552676200	97500	97500	97500	97500	0
216	20231130	161500	16552676200	97500	97500	97500	97500	0
217	20231130	161400	16552676200	97500	97500	97500	97500	0
218	20231130	161300	16552676200	97500	97500	97500	97500	0
219	20231130	161200	16552676200	97500	97500	97500	97500	0
220	20231130	161100	16552676200	97500	97500	97500	97500	0
221	20231130	161000	16552676200	97500	97500	97500	97500	0
222	20231130	160900	16552676200	97500	97500	97500	97500	0
223	20231130	160800	16552676200	97500	97500	97500	97500	0
224	20231130	160700	16552676200	97500	97500	97500	97500	0
225	20231130	160600	16552676200	97500	97500	97500	97500	0
226	20231130	160500	16552676200	97500	97500	97500	97500	0
227	20231130	160400	16552676200	97500	97500	97500	97500	0
228	20231130	160300	16552676200	97500	97500	97500	97500	0
229	20231130	160200	16552676200	97500	97500	97500	97500	0
230	20231130	160100	16552676200	97500	97500	97500	97500	0
231	20231130	160000	16552676200	97500	97500	97500	97500	0
232	20231130	155900	16552676200	97500	97500	97500	97500	0
233	20231130	155800	16552676200	97500	97500	97500	97500	0
234	20231130	155700	16552676200	97500	97500	97500	97500	0
235	20231130	155600	16552676200	97500	97500	97500	97500	0
236	20231130	155500	16552676200	97500	97500	97500	97500	0
237	20231130	155400	16552676200	97500	97500	97500	97500	0
238	20231130	155300	16552676200	97500	97500	97500	97500	0
239	20231130	155200	16552676200	97500	97500	97500	97500	0
240	20231130	155100	16552676200	97500	97500	97500	97500	0
241	20231130	155000	16552676200	97500	97500	97500	97500	0
242	20231130	154900	16552676200	97500	97500	97500	97500	10008
243	20231130	154800	16552676200	97500	97500	97500	97500	0
244	20231130	154700	16552676200	97500	97500	97500	97500	0
245	20231130	154600	16552676200	97500	97500	97500	97500	0
246	20231130	154500	16552676200	97500	97500	97500	97500	0
247	20231130	154400	16552676200	97500	97500	97500	97500	0
248	20231130	154300	16552676200	97500	97500	97500	97500	0
249	20231130	154200	16552676200	97500	97500	97500	97500	0
250	20231130	154100	16552676200	97500	97500	97500	97500	0
251	20231130	154000	16552676200	97500	97500	97500	97500	0
252	20231130	153900	16552676200	97500	97500	97500	97500	0
253	20231130	153800	16552676200	97500	97500	97500	97500	0
254	20231130	153700	16552676200	97500	97500	97500	97500	0
255	20231130	153600	16552676200	97500	97500	97500	97500	0
256	20231130	153500	16552676200	97500	97500	97500	97500	0
257	20231130	153400	16552676200	97500	97500	97500	97500	0
258	20231130	153300	16552676200	97500	97500	97500	97500	0
259	20231130	153200	16552676200	97500	97500	97500	97500	0
260	20231130	153100	16552676200	97500	97500	97500	97500	0
261	20231130	153000	16552676200	97500	97500	97500	97500	10008
262	20231130	152900	15576896200	97800	97800	97800	97800	0
263	20231130	152800	15576896200	97800	97800	97800	97800	0
264	20231130	152700	15576896200	97800	97800	97800	97800	0
265	20231130	152600	15576896200	97800	97800	97800	97800	0
266	20231130	152500	15576896200	97800	97800	97800	97800	0
267	20231130	152400	15576896200	97800	97800	97800	97800	0
268	20231130	152300	15576896200	97800	97800	97800	97800	0
269	20231130	152200	15576896200	97800	97800	97800	97800	0
270	20231130	152100	15576896200	97800	97800	97800	97800	0
271	20231130	152000	15576896200	97800	97800	97800	97800	0
272	20231130	151900	15576896200	97800	97700	97800	97500	869
273	20231130	151800	15492090800	97800	97800	97800	97600	690
274	20231130	151700	15424672600	97700	97700	97800	97600	313
275	20231130	151600	15394087500	97800	97800	97800	97600	566
276	20231130	151500	15338780200	97700	97700	97800	97600	478
277	20231130	151400	15292082000	97700	97800	97800	97700	645
278	20231130	151300	15229035200	97700	97700	97800	97700	168
279	20231130	151200	15212616800	97700	97800	97800	97700	441
280	20231130	151100	15169521800	97700	97900	97900	97600	1039
281	20231130	151000	15067981500	97800	97800	97900	97800	223
282	20231130	150900	15046155800	97900	97900	97900	97800	498
283	20231130	150800	14997422800	97800	97900	97900	97800	265
284	20231130	150700	14971496300	97800	97800	97900	97800	174
285	20231130	150600	14954468300	97800	97800	97800	97700	656
286	20231130	150500	14890327100	97700	97700	97800	97700	205
287	20231130	150400	14870296100	97700	97700	97700	97600	760
288	20231130	150300	14796060800	97600	97700	97700	97600	260
289	20231130	150200	14770668400	97600	97600	97700	97600	163
290	20231130	150100	14754757100	97600	97600	97700	97600	270
291	20231130	150000	14728396100	97700	97700	97700	97600	602
292	20231130	145900	14669606800	97700	97700	97700	97600	995
293	20231130	145800	14572459500	97700	97700	97700	97600	140
294	20231130	145700	14558788400	97600	97700	97700	97600	196
295	20231130	145600	14539649200	97700	97700	97800	97600	452
296	20231130	145500	14495493300	97600	97800	97800	97600	192
297	20231130	145400	14476738900	97700	97700	97800	97600	341
298	20231130	145300	14443412900	97700	97800	97800	97700	206
299	20231130	145200	14423273300	97800	97700	97800	97700	204
300	20231130	145100	14403337700	97700	97800	97800	97700	1148
301	20231130	145000	14291068000	97800	97800	97800	97600	388
302	20231130	144900	14253155400	97700	97900	97900	97700	202
303	20231130	144800	14233408800	97900	97900	97900	97700	142
304	20231130	144700	14219516100	97900	98000	98000	97800	114
305	20231130	144600	14208357700	98000	97900	98000	97700	206
306	20231130	144500	14188195200	97900	97900	97900	97800	155
307	20231130	144400	14173022400	97800	97800	97900	97800	237
308	20231130	144300	14149825200	97900	97800	97900	97800	147
309	20231130	144200	14135439300	97900	97900	97900	97800	108
310	20231130	144100	14124867200	97900	97900	97900	97700	142
311	20231130	144000	14110975200	97900	98000	98000	97900	241
312	20231130	143900	14087376600	97800	97900	98000	97800	482
313	20231130	143800	14040188300	97900	97900	97900	97800	230
314	20231130	143700	14017676100	97900	97900	97900	97800	178
315	20231130	143600	14000252100	97800	97900	97900	97800	87
316	20231130	143500	13991739300	97900	97900	97900	97800	126
317	20231130	143400	13979406300	97900	97900	97900	97800	124
318	20231130	143300	13967273400	97900	97900	97900	97800	123
319	20231130	143200	13955235200	97900	97900	97900	97800	130
320	20231130	143100	13942511400	97800	97900	97900	97800	187
321	20231130	143000	13924216900	97900	97900	97900	97800	297
322	20231130	142900	13895160900	97900	98000	98000	97800	134
323	20231130	142800	13882034000	98000	98000	98000	97800	422
324	20231130	142700	13840719500	98000	98000	98000	97900	220
325	20231130	142600	13819171600	98000	97900	98000	97900	203
326	20231130	142500	13799291200	98000	98000	98000	97900	100
327	20231130	142400	13789494000	97900	98000	98000	97900	156
328	20231130	142300	13774212100	98000	98000	98000	97900	327
329	20231130	142200	13742189400	98000	98000	98000	97900	112
330	20231130	142100	13731218200	98000	98000	98000	97900	128
331	20231130	142000	13718679200	98000	98000	98000	97800	294
332	20231130	141900	13689889500	98000	98000	98000	97900	82
333	20231130	141800	13681858400	98000	98000	98000	97900	127
334	20231130	141700	13669419100	98000	97900	98000	97800	251
335	20231130	141600	13644840900	97900	97900	98000	97800	155
336	20231130	141500	13629665100	97900	97900	97900	97800	133
337	20231130	141400	13616645300	97800	97900	98000	97800	413
338	20231130	141300	13576212500	97900	97800	97900	97800	169
339	20231130	141200	13559672100	97900	97900	97900	97800	67
340	20231130	141100	13553114300	98000	98000	98000	97900	185
341	20231130	141000	13534991000	98000	98000	98000	97900	99
342	20231130	140900	13525291300	98000	98000	98000	97900	93
343	20231130	140800	13516180400	98000	97900	98000	97800	328
344	20231130	140700	13484067500	97900	97900	97900	97800	190
345	20231130	140600	13465468200	97900	97900	98000	97800	157
346	20231130	140500	13450101100	97900	97900	97900	97800	72
347	20231130	140400	13443052900	97900	97900	97900	97800	170
348	20231130	140300	13426414100	97900	98000	98000	97900	110
349	20231130	140200	13415638800	98000	97900	98000	97800	245
350	20231130	140100	13391658200	97800	97900	97900	97800	151
351	20231130	140000	13376882000	97900	98000	98000	97800	106
352	20231130	135900	13366500700	98000	98000	98000	97900	145
353	20231130	135800	13352295800	98000	97900	98000	97900	292
354	20231130	135700	13323702600	98000	97900	98000	97800	122
355	20231130	135600	13311759400	97900	97900	97900	97800	259
356	20231130	135500	13286409700	97900	97800	97900	97800	196
357	20231130	135400	13267231900	97800	97900	97900	97800	211
358	20231130	135300	13246588800	97900	97800	98000	97800	297
359	20231130	135200	13217528500	97900	97900	98000	97800	214
360	20231130	135100	13196587200	97900	98000	98000	97800	330
361	20231130	135000	13164277400	98000	98000	98000	97900	229
362	20231130	134900	13141849800	98000	97900	98000	97800	119
363	20231130	134800	13130195200	97900	97900	98000	97800	216
364	20231130	134700	13109036900	97900	98000	98000	97900	182
365	20231130	134600	13091210900	98000	98000	98000	97900	339
366	20231130	134500	13057997000	98000	98000	98000	97900	166
367	20231130	134400	13041736500	98000	98000	98000	97900	174
368	20231130	134300	13024689800	98100	98000	98100	97900	205
369	20231130	134200	13004591100	97900	98100	98100	97900	133
370	20231130	134100	12991555800	98000	98100	98100	98000	249
371	20231130	134000	12967142000	98100	98100	98100	98000	162
372	20231130	133900	12951259700	98100	98200	98200	98100	165
373	20231130	133800	12935068700	98200	98100	98200	97900	192
374	20231130	133700	12916237900	97800	98100	98200	97800	180
375	20231130	133600	12898592000	98100	98100	98200	98100	215
376	20231130	133500	12877494300	98100	98000	98200	97900	286
377	20231130	133400	12849459500	98000	98000	98000	97800	381
378	20231130	133300	12812152900	98000	98000	98000	97900	152
379	20231130	133200	12797265700	98000	98100	98100	97900	167
380	20231130	133100	12780896700	98100	98000	98100	97900	140
381	20231130	133000	12767175900	98000	98100	98100	97900	115
382	20231130	132900	12755901400	98100	98000	98200	98000	197
383	20231130	132800	12736577100	98000	98000	98100	97900	490
384	20231130	132700	12688557100	97900	98200	98200	97900	466
385	20231130	132600	12642848000	98200	98200	98200	98100	205
386	20231130	132500	12622729900	98200	98100	98200	98000	218
387	20231130	132400	12601339900	98100	98200	98200	98000	138
388	20231130	132300	12587806700	98200	98100	98200	97900	326
389	20231130	132200	12555853900	98100	98000	98100	97900	201
390	20231130	132100	12536156500	98000	98000	98100	97900	155
391	20231130	132000	12520965600	98100	98200	98200	98000	100
392	20231130	131900	12511156000	98200	98000	98200	98000	112
393	20231130	131800	12500167800	98100	98100	98100	98000	230
394	20231130	131700	12477615900	98100	98200	98200	98000	168
395	20231130	131600	12461134200	98200	98100	98200	98100	191
396	20231130	131500	12442383200	98200	98200	98300	98100	294
397	20231130	131400	12413516700	98200	98200	98200	98100	173
398	20231130	131300	12396534300	98200	98200	98200	98100	264
399	20231130	131200	12370628100	98200	98100	98200	98000	326
400	20231130	131100	12338647000	98100	98200	98200	98100	186
401	20231130	131000	12320390800	98200	98100	98300	98100	224
402	20231130	130900	12298413100	98200	98200	98300	98200	238
403	20231130	130800	12275033100	98300	98300	98300	98300	100
404	20231130	130700	12265203100	98300	98300	98300	98200	274
405	20231130	130600	12238284900	98300	98300	98300	98200	279
406	20231130	130500	12210876800	98300	98300	98300	98200	364
407	20231130	130400	12175115200	98200	98300	98300	98200	406
408	20231130	130300	12135229000	98300	98300	98300	98200	461
409	20231130	130200	12089925900	98200	97900	98300	97900	2831
410	20231130	130100	11812331800	97900	97900	97900	97800	269
411	20231130	130000	11786004800	97900	97900	97900	97800	148
412	20231130	125900	11771524800	97900	97700	97900	97700	235
413	20231130	125800	11748547600	97700	97700	97700	97600	314
414	20231130	125700	11717877800	97700	97800	97800	97600	344
415	20231130	125600	11684266700	97800	97800	97900	97800	116
416	20231130	125500	11672915100	97900	97900	97900	97800	218
417	20231130	125400	11651576900	97900	98000	98000	97800	170
418	20231130	125300	11634936900	98000	97900	98000	97900	130
419	20231130	125200	11622206200	97900	98000	98000	97900	209
420	20231130	125100	11601733300	98000	98000	98000	97900	156
421	20231130	125000	11586456700	98000	98000	98000	97900	185
422	20231130	124900	11568336600	97900	97900	98000	97900	606
423	20231130	124800	11508960400	97900	97800	97900	97600	617
424	20231130	124700	11448584600	97800	97700	97800	97400	684
425	20231130	124600	11381804800	97700	97700	97700	97600	187
426	20231130	124500	11363541900	97600	97700	97700	97600	92
427	20231130	124400	11354557000	97700	97700	97700	97500	134
428	20231130	124300	11341480400	97700	97600	97700	97500	316
429	20231130	124200	11310638000	97500	97600	97600	97500	158
430	20231130	124100	11295223900	97600	97600	97600	97500	208
431	20231130	124000	11274930800	97700	97700	97700	97600	329
432	20231130	123900	11242815100	97600	97700	97700	97600	162
433	20231130	123800	11226995800	97600	97600	97700	97500	146
434	20231130	123700	11212752400	97600	97600	97600	97500	88
435	20231130	123600	11204164200	97600	97600	97600	97400	211
436	20231130	123500	11183586700	97500	97300	97500	97300	144
437	20231130	123400	11169566100	97400	97300	97400	97300	86
438	20231130	123300	11161194900	97400	97300	97400	97200	219
439	20231130	123200	11139874800	97300	97500	97500	97300	320
440	20231130	123100	11108695100	97400	97500	97500	97400	120
441	20231130	123000	11096999800	97400	97500	97500	97300	179
442	20231130	122900	11079568400	97500	97400	97500	97400	154
443	20231130	122800	11064567700	97400	97500	97500	97300	89
444	20231130	122700	11055898300	97500	97500	97500	97300	462
445	20231130	122600	11010900300	97500	97500	97500	97400	313
446	20231130	122500	10980389500	97500	97400	97500	97400	116
447	20231130	122400	10969086700	97500	97500	97500	97400	982
448	20231130	122300	10873347100	97600	97500	97600	97500	38
449	20231130	122200	10869638600	97500	97600	97700	97500	412
450	20231130	122100	10829443200	97500	97700	97700	97500	981
451	20231130	122000	10733697100	97700	97700	97700	97600	158
452	20231130	121900	10718270800	97600	97700	97700	97600	232
453	20231130	121800	10695618100	97700	97700	97700	97600	90
454	20231130	121700	10686827600	97700	97700	97700	97600	108
455	20231130	121600	10676280800	97700	97800	97800	97700	700
456	20231130	121500	10607886000	97800	97800	97800	97700	85
457	20231130	121400	10599578400	97800	97900	97900	97800	693
458	20231130	121300	10531740000	98000	98000	98000	97900	154
459	20231130	121200	10516655800	98000	98000	98000	98000	50
460	20231130	121100	10511755800	97900	98000	98000	97900	151
461	20231130	121000	10496971100	98000	98000	98000	97900	104
462	20231130	120900	10486780200	97900	97900	98000	97900	171
463	20231130	120800	10470038200	97900	97800	97900	97800	91
464	20231130	120700	10461134500	97800	97800	97800	97700	420
465	20231130	120600	10420067100	97800	97900	97900	97800	199
466	20231130	120500	10400589100	97900	97900	97900	97800	93
467	20231130	120400	10391487500	98000	98000	98000	97900	154
468	20231130	120300	10376405900	98000	97900	98000	97900	123
469	20231130	120200	10364358300	98000	97900	98000	97900	276
470	20231130	120100	10337317600	98000	98000	98000	97900	811
471	20231130	120000	10257845600	97900	98000	98000	97900	61
472	20231130	115900	10251869200	98000	98000	98000	97900	89
473	20231130	115800	10243154200	98000	98000	98000	98000	59
474	20231130	115700	10237372200	98000	98100	98100	98000	541
475	20231130	115600	10184313400	98100	98100	98200	98000	524
476	20231130	115500	10132918700	98200	98100	98200	98100	96
477	20231130	115400	10123495700	98200	98100	98200	98100	79
478	20231130	115300	10115738500	98200	98100	98200	98000	221
479	20231130	115200	10094060100	98100	98100	98100	98100	180
480	20231130	115100	10076402100	98100	98000	98100	98000	875
481	20231130	115000	9990616700	98000	98000	98000	97900	238
482	20231130	114900	9967295000	98000	98000	98000	97900	225
483	20231130	114800	9945246000	98000	97800	98000	97800	1641
484	20231130	114700	9784498000	97800	97800	97800	97700	85
485	20231130	114600	9776186100	97800	97800	97800	97700	58
486	20231130	114500	9770513800	97800	97800	97800	97700	43
487	20231130	114400	9766308700	97700	97800	97800	97700	67
488	20231130	114300	9759757100	97800	97700	97800	97700	57
489	20231130	114200	9754183600	97800	97800	97800	97700	57
490	20231130	114100	9748609500	97700	97800	97800	97700	65
491	20231130	114000	9742253500	97800	97800	97800	97800	61
492	20231130	113900	9736287700	97800	97800	98000	97800	58
493	20231130	113800	9730610700	97900	97800	98000	97600	180
494	20231130	113700	9712992500	97700	97700	97700	97600	278
495	20231130	113600	9685851900	97700	97700	97800	97600	112
496	20231130	113500	9674907800	97800	97800	97800	97700	77
497	20231130	113400	9667378500	97800	97700	97800	97700	218
498	20231130	113300	9646071700	97800	97800	97800	97700	56
499	20231130	113200	9640598900	97800	97800	97800	97700	92
500	20231130	113100	9631605300	97800	97700	97900	97700	134
501	20231130	113000	9618500800	97800	97800	97900	97700	75
502	20231130	112900	9611164400	97800	97800	97900	97700	16
503	20231130	112800	9609599100	97900	97800	97900	97800	104
504	20231130	112700	9599424900	97800	97900	97900	97800	99
505	20231130	112600	9589736900	98000	97900	98000	97900	382
506	20231130	112500	9552338400	97900	97800	97900	97800	69
507	20231130	112400	9545588900	97800	97700	97800	97700	209
508	20231130	112300	9525166300	97700	97700	97700	97700	118
509	20231130	112200	9513637700	97700	97600	97700	97600	59
510	20231130	112100	9507874600	97600	97600	97600	97500	312
511	20231130	112000	9477424100	97600	97600	97600	97500	13
512	20231130	111900	9476155700	97600	97600	97700	97600	281
513	20231130	111800	9448723000	97700	97600	97800	97600	1033
514	20231130	111700	9347876800	97700	97800	97800	97700	191
515	20231130	111600	9329214100	97800	97900	97900	97600	594
516	20231130	111500	9271176700	97900	97900	97900	97900	132
517	20231130	111400	9258253900	97900	97800	97900	97800	59
518	20231130	111300	9252483100	97800	97800	97800	97700	125
519	20231130	111200	9240259800	97800	97800	97800	97800	49
520	20231130	111100	9235467600	97700	97800	97800	97700	67
521	20231130	111000	9228915400	97800	97800	97800	97700	81
522	20231130	110900	9220995700	97800	97700	97800	97600	223
523	20231130	110800	9199207900	97700	97600	97700	97600	62
524	20231130	110700	9193151000	97700	97700	97700	97600	157
525	20231130	110600	9177814400	97700	97800	97800	97600	260
526	20231130	110500	9152417100	97700	98000	98000	97700	591
527	20231130	110400	9094571600	97900	98000	98000	97900	90
528	20231130	110300	9085753600	98000	98000	98000	97900	41
529	20231130	110200	9081736300	98000	98200	98200	97900	374
530	20231130	110100	9045040700	98200	98000	98200	98000	171
531	20231130	110000	9028282500	97900	98100	98200	97900	423
532	20231130	105900	8986791000	98100	98200	98200	98100	229
533	20231130	105800	8964321800	98200	98400	98400	98200	469
534	20231130	105700	8918221800	98400	98400	98500	98400	139
535	20231130	105600	8904543900	98400	98400	98400	98300	364
536	20231130	105500	8868730200	98300	98200	98400	98200	165
537	20231130	105400	8852508400	98300	98400	98400	98200	119
538	20231130	105300	8840808200	98400	98300	98400	98300	253
539	20231130	105200	8815925700	98400	98000	98500	98000	8164
540	20231130	105100	8012297100	98000	98000	98000	98000	126
541	20231130	105000	7999949100	98000	98000	98100	97900	1000
542	20231130	104900	7901880700	98000	98000	98000	97900	305
543	20231130	104800	7871991100	98000	98000	98000	97900	136
544	20231130	104700	7858664300	97900	98000	98000	97900	264
545	20231130	104600	7832793300	98000	97800	98000	97800	148
546	20231130	104500	7818309600	97800	98000	98000	97700	204
547	20231130	104400	7798356000	97900	97900	98000	97900	264
548	20231130	104300	7772508600	97900	98000	98000	97800	77
549	20231130	104200	7764967700	98000	97900	98000	97800	236
550	20231130	104100	7741855500	98000	97900	98000	97900	94
551	20231130	104000	7732645400	97900	98000	98000	97900	116
552	20231130	103900	7721280700	98000	97900	98000	97800	408
553	20231130	103800	7681316400	97900	97900	97900	97800	292
554	20231130	103700	7652729800	97900	97800	97900	97700	193
555	20231130	103600	7633853500	97800	97800	97800	97700	152
556	20231130	103500	7618988900	97800	97800	97900	97800	175
557	20231130	103400	7601872000	97800	97700	97800	97600	135
558	20231130	103300	7588681700	97700	97800	97800	97500	229
559	20231130	103200	7566319500	97800	97700	97800	97500	616
560	20231130	103100	7506220200	97700	97600	97800	97500	277
561	20231130	103000	7479149900	97600	97600	97600	97400	463
562	20231130	102900	7434015600	97600	97900	97900	97300	1976
563	20231130	102800	7241122400	97900	98200	98300	97900	1625
564	20231130	102700	7081810700	98200	98200	98300	98100	516
565	20231130	102600	7031137300	98200	98300	98300	98200	319
566	20231130	102500	6999799400	98300	98300	98300	98200	220
567	20231130	102400	6978180200	98300	98300	98400	98300	856
568	20231130	102300	6894019900	98300	98300	98300	98200	796
569	20231130	102200	6815775300	98300	98300	98300	98000	1750
570	20231130	102100	6644003300	98300	98400	98400	98300	501
571	20231130	102000	6594720700	98400	98400	98400	98300	354
572	20231130	101900	6559901400	98400	98200	98500	98200	6187
573	20231130	101800	5951652100	98200	98200	98200	98100	356
574	20231130	101700	5916693100	98200	98000	98200	98000	2916
575	20231130	101600	5630692500	98000	97900	98000	97900	991
576	20231130	101500	5533644500	97900	97800	97900	97800	527
577	20231130	101400	5482062200	97800	97900	97900	97800	606
578	20231130	101300	5422782500	97900	97700	97900	97600	727
579	20231130	101200	5351695400	97700	97800	97800	97700	275
580	20231130	101100	5324804600	97800	97700	97800	97700	248
581	20231130	101000	5300561400	97600	97800	97800	97600	163
582	20231130	100900	5284640700	97800	97800	97800	97600	316
583	20231130	100800	5253754200	97800	97700	97800	97600	184
584	20231130	100700	5235766900	97700	97600	97800	97300	637
585	20231130	100600	5173542300	97600	97400	97700	97300	714
586	20231130	100500	5103878200	97600	97700	97700	97300	410
587	20231130	100400	5063857500	97700	97600	97700	97500	341
588	20231130	100300	5030559200	97600	97400	97600	97400	410
589	20231130	100200	4990562700	97500	97500	97500	97400	204
590	20231130	100100	4970680200	97500	97500	97600	97400	154
591	20231130	100000	4955669000	97500	97500	97600	97400	258
592	20231130	095900	4930510100	97500	97400	97500	97400	92
593	20231130	095800	4921542000	97500	97500	97500	97400	208
594	20231130	095700	4901267000	97500	97500	97500	97400	181
595	20231130	095600	4883619600	97500	97500	97500	97500	166
596	20231130	095500	4867434600	97600	97500	97600	97500	204
597	20231130	095400	4847524300	97600	97500	97600	97400	378
598	20231130	095300	4810653100	97500	97600	97600	97400	215
599	20231130	095200	4789686800	97600	97500	97600	97500	221
600	20231130	095100	4768123000	97600	97400	97600	97400	388
601	20231130	095000	4730305600	97500	97600	97600	97100	534
602	20231130	094900	4678308800	97600	97500	97600	97500	183
603	20231130	094800	4660466200	97500	97500	97500	97400	184
604	20231130	094700	4642527300	97500	97400	97500	97400	124
605	20231130	094600	4630443900	97400	97200	97500	97200	349
606	20231130	094500	4596455500	97500	97300	97500	97100	854
607	20231130	094400	4513441100	97500	97400	97600	97300	285
608	20231130	094300	4485669600	97400	97600	97600	97400	442
609	20231130	094200	4442547400	97600	97600	97600	97300	544
610	20231130	094100	4389526100	97600	97600	97700	97200	702
611	20231130	094000	4321073300	97600	97700	97700	97300	679
612	20231130	093900	4254929800	97800	97800	97800	97500	412
613	20231130	093800	4214659800	97800	97800	97800	97500	422
614	20231130	093700	4173406200	97900	97400	97900	97300	743
615	20231130	093600	4100898600	97900	97900	98000	97400	1396
616	20231130	093500	3964447600	98000	98100	98200	97900	342
617	20231130	093400	3930901700	98200	98100	98300	98000	3091
618	20231130	093300	3627498300	98100	97700	98200	97600	5739
619	20231130	093200	3065200900	97700	97300	97800	97200	2667
620	20231130	093100	2805050700	97300	97200	97300	97100	1142
621	20231130	093000	2694022100	97200	96900	97200	96800	3688
622	20231130	092900	2336397000	96800	96800	96900	96800	448
623	20231130	092800	2293024500	96800	96900	96900	96800	33
624	20231130	092700	2289827300	96900	96600	96900	96600	157
625	20231130	092600	2274639900	96700	96700	96700	96600	252
626	20231130	092500	2250277400	96700	96700	96700	96600	36
627	20231130	092400	2246796800	96700	96500	96900	96400	310
628	20231130	092300	2216842300	96500	96200	96500	96100	441
629	20231130	092200	2174362000	96300	96200	96300	96200	153
630	20231130	092100	2159632400	96200	96200	96400	96100	267
631	20231130	092000	2133944800	96300	96300	96400	96200	104
632	20231130	091900	2123936300	96400	96300	96400	96300	134
633	20231130	091800	2111020900	96400	96300	96500	96200	104
634	20231130	091700	2100997200	96300	96100	96300	96000	463
635	20231130	091600	2056521300	96100	96100	96300	96000	646
636	20231130	091500	1994449500	96200	96400	96500	96100	1728
637	20231130	091400	1828182100	96400	96600	96600	96300	1216
638	20231130	091300	1711075000	96600	96700	96900	96400	1360
639	20231130	091200	1579859900	96700	96500	96800	96500	755
640	20231130	091100	1506949900	96800	96900	96900	96400	341
641	20231130	091000	1473953000	96900	96900	97000	96400	1383
642	20231130	090900	1340220500	97000	97000	97000	96900	143
643	20231130	090800	1326357000	96900	96900	97000	96800	666
644	20231130	090700	1261791300	96900	97000	97000	96700	595
645	20231130	090600	1204163300	97000	96700	97100	96700	2327
646	20231130	090500	978590900	96800	96700	96900	96400	1307
647	20231130	090400	852259100	96800	96300	96900	96200	2422
648	20231130	090300	618344500	96300	96200	96900	96000	2267
649	20231130	090200	400018400	96100	96200	96400	96000	999
650	20231130	090100	304000300	96300	96100	96400	95800	538
651	20231130	090000	252272000	95900	96000	96100	95300	2584