KissMeData/011790/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185300	27683401300	97500	97500	97500	97500	6485
3	20231120	185200	27683401300	97500	97500	97500	97500	0
4	20231120	185100	27683401300	97500	97500	97500	97500	0
5	20231120	185000	27683401300	97500	97500	97500	97500	0
6	20231120	184900	27683401300	97500	97500	97500	97500	0
7	20231120	184800	27683401300	97500	97500	97500	97500	0
8	20231120	184700	27683401300	97500	97500	97500	97500	0
9	20231120	184600	27683401300	97500	97500	97500	97500	0
10	20231120	184500	27683401300	97500	97500	97500	97500	0
11	20231120	184400	27683401300	97500	97500	97500	97500	0
12	20231120	184300	27683401300	97500	97500	97500	97500	0
13	20231120	184200	27683401300	97500	97500	97500	97500	0
14	20231120	184100	27683401300	97500	97500	97500	97500	0
15	20231120	184000	27683401300	97500	97500	97500	97500	0
16	20231120	183900	27683401300	97500	97500	97500	97500	0
17	20231120	183800	27683401300	97500	97500	97500	97500	0
18	20231120	183700	27683401300	97500	97500	97500	97500	0
19	20231120	183600	27683401300	97500	97500	97500	97500	0
20	20231120	183500	27683401300	97500	97500	97500	97500	0
21	20231120	183400	27683401300	97500	97500	97500	97500	0
22	20231120	183300	27683401300	97500	97500	97500	97500	0
23	20231120	183200	27683401300	97500	97500	97500	97500	0
24	20231120	183100	27683401300	97500	97500	97500	97500	0
25	20231120	183000	27683401300	97500	97500	97500	97500	0
26	20231120	182900	27683401300	97500	97500	97500	97500	0
27	20231120	182800	27683401300	97500	97500	97500	97500	0
28	20231120	182700	27683401300	97500	97500	97500	97500	0
29	20231120	182600	27683401300	97500	97500	97500	97500	0
30	20231120	182500	27683401300	97500	97500	97500	97500	0
31	20231120	182400	27683401300	97500	97500	97500	97500	0
32	20231120	182300	27683401300	97500	97500	97500	97500	6485
33	20231120	182200	27683401300	97500	97500	97500	97500	0
34	20231120	182100	27683401300	97500	97500	97500	97500	0
35	20231120	182000	27683401300	97500	97500	97500	97500	0
36	20231120	181900	27683401300	97500	97500	97500	97500	0
37	20231120	181800	27683401300	97500	97500	97500	97500	0
38	20231120	181700	27683401300	97500	97500	97500	97500	0
39	20231120	181600	27683401300	97500	97500	97500	97500	0
40	20231120	181500	27683401300	97500	97500	97500	97500	0
41	20231120	181400	27683401300	97500	97500	97500	97500	0
42	20231120	181300	27683401300	97500	97500	97500	97500	0
43	20231120	181200	27683401300	97500	97500	97500	97500	0
44	20231120	181100	27683401300	97500	97500	97500	97500	0
45	20231120	181000	27683401300	97500	97500	97500	97500	0
46	20231120	180900	27683401300	97500	97500	97500	97500	0
47	20231120	180800	27683401300	97500	97500	97500	97500	0
48	20231120	180700	27683401300	97500	97500	97500	97500	0
49	20231120	180600	27683401300	97500	97500	97500	97500	0
50	20231120	180500	27683401300	97500	97500	97500	97500	0
51	20231120	180400	27683401300	97500	97500	97500	97500	0
52	20231120	180300	27683401300	97500	97500	97500	97500	0
53	20231120	180200	27683401300	97500	97500	97500	97500	0
54	20231120	180100	27683401300	97500	97500	97500	97500	0
55	20231120	180000	27683401300	97500	97500	97500	97500	0
56	20231120	175900	27683401300	97500	97500	97500	97500	0
57	20231120	175800	27683401300	97500	97500	97500	97500	0
58	20231120	175700	27683401300	97500	97500	97500	97500	0
59	20231120	175600	27683401300	97500	97500	97500	97500	0
60	20231120	175500	27683401300	97500	97500	97500	97500	0
61	20231120	175400	27683401300	97500	97500	97500	97500	0
62	20231120	175300	27683401300	97500	97500	97500	97500	6485
63	20231120	175200	27683401300	97500	97500	97500	97500	0
64	20231120	175100	27683401300	97500	97500	97500	97500	0
65	20231120	175000	27683401300	97500	97500	97500	97500	0
66	20231120	174900	27683401300	97500	97500	97500	97500	0
67	20231120	174800	27683401300	97500	97500	97500	97500	0
68	20231120	174700	27683401300	97500	97500	97500	97500	0
69	20231120	174600	27683401300	97500	97500	97500	97500	0
70	20231120	174500	27683401300	97500	97500	97500	97500	0
71	20231120	174400	27683401300	97500	97500	97500	97500	0
72	20231120	174300	27683401300	97500	97500	97500	97500	0
73	20231120	174200	27683401300	97500	97500	97500	97500	0
74	20231120	174100	27683401300	97500	97500	97500	97500	0
75	20231120	174000	27683401300	97500	97500	97500	97500	0
76	20231120	173900	27683401300	97500	97500	97500	97500	0
77	20231120	173800	27683401300	97500	97500	97500	97500	0
78	20231120	173700	27683401300	97500	97500	97500	97500	0
79	20231120	173600	27683401300	97500	97500	97500	97500	0
80	20231120	173500	27683401300	97500	97500	97500	97500	0
81	20231120	173400	27683401300	97500	97500	97500	97500	0
82	20231120	173300	27683401300	97500	97500	97500	97500	0
83	20231120	173200	27683401300	97500	97500	97500	97500	0
84	20231120	173100	27683401300	97500	97500	97500	97500	0
85	20231120	173000	27683401300	97500	97500	97500	97500	0
86	20231120	172900	27683401300	97500	97500	97500	97500	0
87	20231120	172800	27683401300	97500	97500	97500	97500	0
88	20231120	172700	27683401300	97500	97500	97500	97500	0
89	20231120	172600	27683401300	97500	97500	97500	97500	0
90	20231120	172500	27683401300	97500	97500	97500	97500	0
91	20231120	172400	27683401300	97500	97500	97500	97500	0
92	20231120	172300	27683401300	97500	97500	97500	97500	6485
93	20231120	172200	27683401300	97500	97500	97500	97500	0
94	20231120	172100	27683401300	97500	97500	97500	97500	0
95	20231120	172000	27683401300	97500	97500	97500	97500	0
96	20231120	171900	27683401300	97500	97500	97500	97500	0
97	20231120	171800	27683401300	97500	97500	97500	97500	0
98	20231120	171700	27683401300	97500	97500	97500	97500	0
99	20231120	171600	27683401300	97500	97500	97500	97500	0
100	20231120	171500	27683401300	97500	97500	97500	97500	0
101	20231120	171400	27683401300	97500	97500	97500	97500	0
102	20231120	171300	27683401300	97500	97500	97500	97500	0
103	20231120	171200	27683401300	97500	97500	97500	97500	0
104	20231120	171100	27683401300	97500	97500	97500	97500	0
105	20231120	171000	27683401300	97500	97500	97500	97500	0
106	20231120	170900	27683401300	97500	97500	97500	97500	0
107	20231120	170800	27683401300	97500	97500	97500	97500	0
108	20231120	170700	27683401300	97500	97500	97500	97500	0
109	20231120	170600	27683401300	97500	97500	97500	97500	0
110	20231120	170500	27683401300	97500	97500	97500	97500	0
111	20231120	170400	27683401300	97500	97500	97500	97500	0
112	20231120	170300	27683401300	97500	97500	97500	97500	0
113	20231120	170200	27683401300	97500	97500	97500	97500	0
114	20231120	170100	27683401300	97500	97500	97500	97500	0
115	20231120	170000	27683401300	97500	97500	97500	97500	0
116	20231120	165900	27683401300	97500	97500	97500	97500	0
117	20231120	165800	27683401300	97500	97500	97500	97500	0
118	20231120	165700	27683401300	97500	97500	97500	97500	0
119	20231120	165600	27683401300	97500	97500	97500	97500	0
120	20231120	165500	27683401300	97500	97500	97500	97500	0
121	20231120	165400	27683401300	97500	97500	97500	97500	0
122	20231120	165300	27683401300	97500	97500	97500	97500	6485
123	20231120	165200	27683401300	97500	97500	97500	97500	0
124	20231120	165100	27683401300	97500	97500	97500	97500	0
125	20231120	165000	27683401300	97500	97500	97500	97500	0
126	20231120	164900	27683401300	97500	97500	97500	97500	0
127	20231120	164800	27683401300	97500	97500	97500	97500	0
128	20231120	164700	27683401300	97500	97500	97500	97500	0
129	20231120	164600	27683401300	97500	97500	97500	97500	0
130	20231120	164500	27683401300	97500	97500	97500	97500	0
131	20231120	164400	27683401300	97500	97500	97500	97500	0
132	20231120	164300	27683401300	97500	97500	97500	97500	0
133	20231120	164200	27683401300	97500	97500	97500	97500	0
134	20231120	164100	27683401300	97500	97500	97500	97500	0
135	20231120	164000	27683401300	97500	97500	97500	97500	0
136	20231120	163900	27683401300	97500	97500	97500	97500	0
137	20231120	163800	27683401300	97500	97500	97500	97500	0
138	20231120	163700	27683401300	97500	97500	97500	97500	0
139	20231120	163600	27683401300	97500	97500	97500	97500	0
140	20231120	163500	27683401300	97500	97500	97500	97500	0
141	20231120	163400	27683401300	97500	97500	97500	97500	0
142	20231120	163300	27683401300	97500	97500	97500	97500	0
143	20231120	163200	27683401300	97500	97500	97500	97500	0
144	20231120	163100	27683401300	97500	97500	97500	97500	0
145	20231120	163000	27683401300	97500	97500	97500	97500	0
146	20231120	162900	27683401300	97500	97500	97500	97500	0
147	20231120	162800	27683401300	97500	97500	97500	97500	0
148	20231120	162700	27683401300	97500	97500	97500	97500	0
149	20231120	162600	27683401300	97500	97500	97500	97500	0
150	20231120	162500	27683401300	97500	97500	97500	97500	0
151	20231120	162400	27683401300	97500	97500	97500	97500	0
152	20231120	162300	27683401300	97500	97500	97500	97500	6485
153	20231120	162200	27683401300	97500	97500	97500	97500	0
154	20231120	162100	27683401300	97500	97500	97500	97500	0
155	20231120	162000	27683401300	97500	97500	97500	97500	0
156	20231120	161900	27683401300	97500	97500	97500	97500	0
157	20231120	161800	27683401300	97500	97500	97500	97500	0
158	20231120	161700	27683401300	97500	97500	97500	97500	0
159	20231120	161600	27683401300	97500	97500	97500	97500	0
160	20231120	161500	27683401300	97500	97500	97500	97500	0
161	20231120	161400	27683401300	97500	97500	97500	97500	0
162	20231120	161300	27683401300	97500	97500	97500	97500	0
163	20231120	161200	27683401300	97500	97500	97500	97500	0
164	20231120	161100	27683401300	97500	97500	97500	97500	0
165	20231120	161000	27683401300	97500	97500	97500	97500	0
166	20231120	160900	27683401300	97500	97500	97500	97500	0
167	20231120	160800	27683401300	97500	97500	97500	97500	0
168	20231120	160700	27683401300	97500	97500	97500	97500	0
169	20231120	160600	27683401300	97500	97500	97500	97500	0
170	20231120	160500	27683401300	97500	97500	97500	97500	0
171	20231120	160400	27683401300	97500	97500	97500	97500	0
172	20231120	160300	27683401300	97500	97500	97500	97500	0
173	20231120	160200	27683401300	97500	97500	97500	97500	0
174	20231120	160100	27683401300	97500	97500	97500	97500	0
175	20231120	160000	27683401300	97500	97500	97500	97500	0
176	20231120	155900	27683401300	97500	97500	97500	97500	0
177	20231120	155800	27683401300	97500	97500	97500	97500	0
178	20231120	155700	27683401300	97500	97500	97500	97500	0
179	20231120	155600	27683401300	97500	97500	97500	97500	0
180	20231120	155500	27683401300	97500	97500	97500	97500	0
181	20231120	155400	27683401300	97500	97500	97500	97500	0
182	20231120	155300	27683401300	97500	97500	97500	97500	6485
183	20231120	155200	27683401300	97500	97500	97500	97500	0
184	20231120	155100	27683401300	97500	97500	97500	97500	0
185	20231120	155000	27683401300	97500	97500	97500	97500	0
186	20231120	154900	27683401300	97500	97500	97500	97500	0
187	20231120	154800	27683401300	97500	97500	97500	97500	0
188	20231120	154700	27683401300	97500	97500	97500	97500	0
189	20231120	154600	27683401300	97500	97500	97500	97500	0
190	20231120	154500	27683401300	97500	97500	97500	97500	0
191	20231120	154400	27683401300	97500	97500	97500	97500	0
192	20231120	154300	27683401300	97500	97500	97500	97500	0
193	20231120	154200	27683401300	97500	97500	97500	97500	0
194	20231120	154100	27683401300	97500	97500	97500	97500	0
195	20231120	154000	27683401300	97500	97500	97500	97500	0
196	20231120	153900	27683401300	97500	97500	97500	97500	0
197	20231120	153800	27683401300	97500	97500	97500	97500	0
198	20231120	153700	27683401300	97500	97500	97500	97500	0
199	20231120	153600	27683401300	97500	97500	97500	97500	0
200	20231120	153500	27683401300	97500	97500	97500	97500	0
201	20231120	153400	27683401300	97500	97500	97500	97500	0
202	20231120	153300	27683401300	97500	97500	97500	97500	0
203	20231120	153200	27683401300	97500	97500	97500	97500	0
204	20231120	153100	27683401300	97500	97500	97500	97500	0
205	20231120	153000	27683401300	97500	97500	97500	97500	6485
206	20231120	152900	27051113800	97800	97800	97800	97800	0
207	20231120	152800	27051113800	97800	97800	97800	97800	0
208	20231120	152700	27051113800	97800	97800	97800	97800	0
209	20231120	152600	27051113800	97800	97800	97800	97800	0
210	20231120	152500	27051113800	97800	97800	97800	97800	0
211	20231120	152400	27051113800	97800	97800	97800	97800	0
212	20231120	152300	27051113800	97800	97800	97800	97800	0
213	20231120	152200	27051113800	97800	97800	97800	97800	0
214	20231120	152100	27051113800	97800	97800	97800	97800	0
215	20231120	152000	27051113800	97800	97800	97800	97800	0
216	20231120	151900	27051113800	97800	97400	97800	97400	856
217	20231120	151800	26967597500	97500	97500	97500	97400	612
218	20231120	151700	26907944800	97400	97400	97500	97400	769
219	20231120	151600	26833021800	97400	97300	97500	97300	679
220	20231120	151500	26766913700	97300	97300	97400	97300	406
221	20231120	151400	26727405500	97300	97300	97500	97300	488
222	20231120	151300	26679891600	97300	97400	97500	97300	893
223	20231120	151200	26592924200	97400	97500	97600	97400	1322
224	20231120	151100	26464054300	97500	97600	97700	97500	295
225	20231120	151000	26435262700	97600	97600	97700	97600	519
226	20231120	150900	26384605500	97600	97700	97700	97600	248
227	20231120	150800	26360397800	97600	97600	97700	97600	481
228	20231120	150700	26313441200	97600	97600	97700	97500	279
229	20231120	150600	26286210500	97600	97600	97700	97500	460
230	20231120	150500	26241319800	97600	97600	97700	97600	233
231	20231120	150400	26218573500	97600	97600	97700	97600	153
232	20231120	150300	26203637200	97600	97500	97700	97500	431
233	20231120	150200	26161575700	97500	97500	97600	97500	422
234	20231120	150100	26120413700	97500	97600	97600	97500	848
235	20231120	150000	26037705900	97600	97700	97800	97500	1998
236	20231120	145900	25842630100	97700	97700	97800	97700	348
237	20231120	145800	25808629700	97700	97700	97800	97700	167
238	20231120	145700	25792312800	97700	97700	97800	97700	130
239	20231120	145600	25779607700	97700	97700	97800	97700	348
240	20231120	145500	25745589400	97700	97700	97700	97700	167
241	20231120	145400	25729273500	97700	97700	97800	97700	550
242	20231120	145300	25675534000	97700	97700	97800	97700	346
243	20231120	145200	25641723700	97700	97800	97800	97700	254
244	20231120	145100	25616889800	97800	97800	97900	97800	297
245	20231120	145000	25587842100	97800	97700	97800	97700	565
246	20231120	144900	25532591800	97700	97800	97800	97700	401
247	20231120	144800	25493390200	97800	97800	97900	97800	110
248	20231120	144700	25482632000	97800	97800	97900	97700	270
249	20231120	144600	25456226900	97800	97800	97900	97700	406
250	20231120	144500	25416531000	97800	97800	97900	97800	170
251	20231120	144400	25399903500	97800	97800	97800	97700	290
252	20231120	144300	25371543800	97800	97700	97800	97700	170
253	20231120	144200	25354927200	97700	97800	97800	97700	448
254	20231120	144100	25311115400	97800	97700	97800	97700	106
255	20231120	144000	25300751000	97700	97700	97800	97700	714
256	20231120	143900	25230933600	97700	97700	97700	97700	165
257	20231120	143800	25214813100	97700	97700	97800	97700	337
258	20231120	143700	25181884000	97700	97700	97800	97700	132
259	20231120	143600	25168983500	97700	97700	97800	97700	151
260	20231120	143500	25154218700	97800	97700	97800	97700	84
261	20231120	143400	25146007900	97700	97700	97800	97700	163
262	20231120	143300	25130078100	97700	97800	97800	97700	363
263	20231120	143200	25094583200	97800	97800	97900	97800	182
264	20231120	143100	25076781600	97800	97800	97900	97800	59
265	20231120	143000	25071007900	97900	97700	97900	97700	761
266	20231120	142900	24996589800	97700	97700	97800	97700	91
267	20231120	142800	24987694200	97700	97700	97800	97600	646
268	20231120	142700	24924580400	97700	97800	97900	97700	712
269	20231120	142600	24854946900	97800	97800	97900	97800	312
270	20231120	142500	24824430400	97800	98100	98100	97800	697
271	20231120	142400	24756157200	98000	98100	98200	98000	568
272	20231120	142300	24700439800	98100	98200	98200	98100	274
273	20231120	142200	24673558300	98200	98200	98300	98100	397
274	20231120	142100	24634580300	98200	98400	98400	98200	258
275	20231120	142000	24609225600	98300	98400	98400	98300	2104
276	20231120	141900	24402196000	98400	98400	98600	98400	2142
277	20231120	141800	24191189700	98500	98300	98500	98300	586
278	20231120	141700	24133509300	98300	98400	98400	98200	698
279	20231120	141600	24064892600	98300	98400	98500	98300	457
280	20231120	141500	24019913100	98400	98400	98500	98400	335
281	20231120	141400	23986943600	98400	98400	98500	98300	738
282	20231120	141300	23914288200	98300	97900	98400	97900	2012
283	20231120	141200	23716902000	97900	97900	98000	97800	766
284	20231120	141100	23641890900	97900	97900	97900	97900	47
285	20231120	141000	23637289600	97900	98200	98200	97900	571
286	20231120	140900	23581278300	98200	98200	98200	98100	367
287	20231120	140800	23545244400	98200	97900	98200	97900	962
288	20231120	140700	23450927900	98000	97900	98000	97900	868
289	20231120	140600	23365867300	97900	97800	97900	97800	256
290	20231120	140500	23340806500	97900	97900	97900	97800	150
291	20231120	140400	23326122200	97900	97900	98000	97900	178
292	20231120	140300	23308695600	97900	97900	98000	97800	286
293	20231120	140200	23280701500	98000	98000	98000	97900	115
294	20231120	140100	23269441500	98000	98000	98100	97900	356
295	20231120	140000	23234568800	98100	98100	98200	98000	534
296	20231120	135900	23182173400	98100	98200	98300	98100	746
297	20231120	135800	23108945900	98300	98300	98300	98200	530
298	20231120	135700	23056853800	98300	98500	98500	98300	1784
299	20231120	135600	22881331900	98500	98000	98500	98000	1620
300	20231120	135500	22722067100	98100	97700	98100	97600	1855
301	20231120	135400	22540481400	97600	97400	97700	97300	2154
302	20231120	135300	22330498200	97400	97400	97400	97300	47
303	20231120	135200	22325922400	97400	97400	97400	97300	462
304	20231120	135100	22280963000	97400	97400	97500	97400	594
305	20231120	135000	22223103300	97500	97500	97500	97400	227
306	20231120	134900	22200972300	97500	97400	97500	97400	105
307	20231120	134800	22190743100	97500	97600	97600	97400	276
308	20231120	134700	22163830500	97600	97500	97600	97500	303
309	20231120	134600	22134277700	97500	97300	97500	97300	489
310	20231120	134500	22086647900	97400	97300	97400	97300	89
311	20231120	134400	22077982900	97400	97300	97400	97300	78
312	20231120	134300	22070388200	97400	97500	97500	97300	329
313	20231120	134200	22038322700	97600	97400	97600	97400	1140
314	20231120	134100	21927187900	97400	97400	97400	97300	43
315	20231120	134000	21923001100	97400	97300	97400	97300	257
316	20231120	133900	21897969800	97400	97500	97500	97300	515
317	20231120	133800	21847817500	97500	97500	97500	97400	53
318	20231120	133700	21842652100	97500	97400	97500	97300	556
319	20231120	133600	21788489200	97400	97300	97400	97200	637
320	20231120	133500	21726511900	97300	97200	97300	97100	596
321	20231120	133400	21668546400	97100	97000	97200	97000	460
322	20231120	133300	21623887800	96900	96800	97000	96800	806
323	20231120	133200	21545795600	96800	96800	96900	96800	112
324	20231120	133100	21534945500	96800	96900	96900	96800	94
325	20231120	133000	21525840000	96900	96800	96900	96800	290
326	20231120	132900	21497746500	96900	96800	96900	96800	56
327	20231120	132800	21492324900	96800	96900	96900	96800	55
328	20231120	132700	21487000000	96800	96800	96900	96800	273
329	20231120	132600	21460567500	96900	96800	96900	96800	84
330	20231120	132500	21452435500	96800	96600	96900	96600	583
331	20231120	132400	21396010200	96700	96700	96700	96600	238
332	20231120	132300	21372995700	96800	96700	96800	96600	126
333	20231120	132200	21360807000	96700	96700	96800	96600	222
334	20231120	132100	21339338000	96700	96700	96700	96700	159
335	20231120	132000	21323962700	96600	96700	96800	96600	526
336	20231120	131900	21273102700	96700	96700	96800	96700	123
337	20231120	131800	21261207600	96700	96700	96800	96700	395
338	20231120	131700	21222999100	96700	96800	96800	96700	75
339	20231120	131600	21215744900	96800	96800	96900	96700	1114
340	20231120	131500	21107975700	96800	96800	96900	96800	60
341	20231120	131400	21102165600	96900	96900	96900	96800	57
342	20231120	131300	21096646700	96800	96900	96900	96800	126
343	20231120	131200	21084445300	96900	96800	96900	96800	287
344	20231120	131100	21056662300	96800	96900	96900	96800	212
345	20231120	131000	21036129400	96900	96800	97000	96800	657
346	20231120	130900	20972486800	96800	96800	96900	96700	107
347	20231120	130800	20962128100	96800	96700	96800	96700	541
348	20231120	130700	20909767700	96700	96700	96800	96700	62
349	20231120	130600	20903772000	96700	96700	96800	96700	485
350	20231120	130500	20856872100	96800	96700	96800	96700	121
351	20231120	130400	20845170500	96700	96800	96900	96700	205
352	20231120	130300	20825336600	96800	96700	96900	96700	94
353	20231120	130200	20816238800	96700	96700	96800	96600	597
354	20231120	130100	20758511700	96600	96600	96700	96500	981
355	20231120	130000	20663801400	96600	96600	96700	96600	167
356	20231120	125900	20647658400	96700	96600	96700	96600	197
357	20231120	125800	20628628000	96700	96600	96700	96500	1566
358	20231120	125700	20477350200	96500	96600	96600	96500	435
359	20231120	125600	20435356500	96600	96700	96700	96600	233
360	20231120	125500	20412848100	96700	96600	96700	96600	317
361	20231120	125400	20382221000	96700	96600	96700	96600	187
362	20231120	125300	20364151200	96600	96700	96800	96600	260
363	20231120	125200	20339029400	96800	96900	96900	96700	228
364	20231120	125100	20316976000	96900	97000	97000	96900	136
365	20231120	125000	20303795800	97000	97000	97000	96900	29
366	20231120	124900	20300984900	97000	96900	97000	96800	149
367	20231120	124800	20286548400	96900	96900	97000	96600	923
368	20231120	124700	20197274200	96900	97100	97100	96900	293
369	20231120	124600	20168847900	97100	97100	97200	97100	323
370	20231120	124500	20137483600	97100	97100	97200	97100	112
371	20231120	124400	20126603300	97200	97100	97300	97100	292
372	20231120	124300	20098219900	97100	97200	97200	97100	109
373	20231120	124200	20087629200	97200	97100	97200	97100	423
374	20231120	124100	20046520600	97100	97200	97200	97000	784
375	20231120	124000	19970393100	97200	97200	97300	97100	427
376	20231120	123900	19928878200	97200	97000	97200	97000	745
377	20231120	123800	19856492400	97000	96900	97000	96800	323
378	20231120	123700	19825174000	96700	96600	97000	96600	702
379	20231120	123600	19757315300	96500	96300	96500	96300	498
380	20231120	123500	19709265600	96500	96200	96500	96200	774
381	20231120	123400	19634720500	96200	96200	96300	96200	473
382	20231120	123300	19589207300	96300	96200	96300	96100	1288
383	20231120	123200	19465302000	96300	96300	96300	96200	530
384	20231120	123100	19414312000	96200	96100	96300	96100	1288
385	20231120	123000	19290360500	96100	96400	96500	96100	2140
386	20231120	122900	19084393900	96400	96600	96600	96400	2184
387	20231120	122800	18873674900	96600	96600	96700	96500	1061
388	20231120	122700	18771182400	96700	96600	96700	96600	410
389	20231120	122600	18731568300	96600	96700	96700	96600	266
390	20231120	122500	18705863000	96600	96600	96700	96600	221
391	20231120	122400	18684514300	96600	96600	96700	96500	499
392	20231120	122300	18636308900	96600	96700	96700	96500	1465
393	20231120	122200	18494790200	96700	96700	96800	96600	1996
394	20231120	122100	18301774200	96800	96800	96800	96700	1155
395	20231120	122000	18190076700	96800	96800	96900	96700	436
396	20231120	121900	18147872100	96900	96900	97000	96800	1082
397	20231120	121800	18043096700	96900	96900	96900	96800	445
398	20231120	121700	18000002300	96800	96900	96900	96800	302
399	20231120	121600	17970756800	96900	96800	96900	96800	381
400	20231120	121500	17933867900	96900	96900	97000	96800	683
401	20231120	121400	17867733000	97000	96900	97000	96900	241
402	20231120	121300	17844372000	96900	96900	97000	96900	518
403	20231120	121200	17794174800	96900	96900	97000	96900	368
404	20231120	121100	17758513500	96900	96900	97000	96900	305
405	20231120	121000	17728943900	96900	97000	97100	96900	389
406	20231120	120900	17691212600	97000	97000	97100	97000	140
407	20231120	120800	17677631000	97100	97000	97100	97000	245
408	20231120	120700	17653850700	97000	97000	97100	97000	230
409	20231120	120600	17631523100	97000	96900	97100	96900	261
410	20231120	120500	17606208400	96900	96900	96900	96800	963
411	20231120	120400	17512956100	96900	97200	97200	96800	7854
412	20231120	120300	16750858900	97200	97200	97300	97200	732
413	20231120	120200	16679707200	97300	97300	97300	97200	461
414	20231120	120100	16634881100	97300	97200	97300	97200	498
415	20231120	120000	16586470000	97200	97200	97300	97200	280
416	20231120	115900	16559245900	97200	97300	97300	97200	152
417	20231120	115800	16544466000	97300	97200	97300	97200	342
418	20231120	115700	16511208000	97200	97300	97300	97200	913
419	20231120	115600	16422401100	97200	97300	97300	97200	289
420	20231120	115500	16394284200	97300	97200	97300	97200	225
421	20231120	115400	16372397000	97200	97400	97400	97200	454
422	20231120	115300	16328227300	97300	97300	97400	97300	174
423	20231120	115200	16311295500	97300	97400	97400	97300	490
424	20231120	115100	16263607300	97400	97500	97500	97300	112
425	20231120	115000	16252700600	97400	97400	97500	97300	1160
426	20231120	114900	16139813200	97400	97400	97500	97400	212
427	20231120	114800	16119162700	97400	97400	97500	97400	362
428	20231120	114700	16083888900	97400	97400	97500	97400	148
429	20231120	114600	16069472800	97400	97400	97500	97400	1491
430	20231120	114500	15924249100	97400	97400	97500	97400	303
431	20231120	114400	15894726500	97400	97500	97500	97400	1540
432	20231120	114300	15744576600	97500	97600	97600	97500	163
433	20231120	114200	15728683400	97500	97600	97700	97500	413
434	20231120	114100	15688389600	97500	97600	97700	97500	187
435	20231120	114000	15670142900	97600	97600	97600	97600	391
436	20231120	113900	15631981300	97600	97700	97700	97600	339
437	20231120	113800	15598893400	97700	97800	97800	97700	2244
438	20231120	113700	15379515100	97900	97900	97900	97800	346
439	20231120	113600	15345674100	97800	97900	97900	97800	137
440	20231120	113500	15332267800	97900	97900	97900	97800	299
441	20231120	113400	15303002000	97800	97800	97900	97800	127
442	20231120	113300	15290577800	97800	97900	97900	97800	203
443	20231120	113200	15270706600	97900	97900	98000	97900	74
444	20231120	113100	15263460600	97900	97900	97900	97800	73
445	20231120	113000	15256314300	97900	97900	97900	97800	118
446	20231120	112900	15244763900	97900	97900	98000	97800	176
447	20231120	112800	15227535500	97900	97900	97900	97900	105
448	20231120	112700	15217256000	97900	97900	97900	97800	307
449	20231120	112600	15187203700	97900	97700	97900	97700	267
450	20231120	112500	15161072300	97700	98000	98000	97700	310
451	20231120	112400	15130738700	97900	98000	98000	97900	64
452	20231120	112300	15124468500	98000	97900	98000	97900	191
453	20231120	112200	15105758100	97900	97900	97900	97900	123
454	20231120	112100	15093716400	97900	97700	97900	97700	556
455	20231120	112000	15039341300	97800	97700	97800	97700	19
456	20231120	111900	15037484900	97700	97700	97800	97700	290
457	20231120	111800	15009148900	97700	97700	97800	97700	157
458	20231120	111700	14993799500	97800	97800	97900	97800	351
459	20231120	111600	14959471100	97800	97900	97900	97800	356
460	20231120	111500	14924639800	97900	97900	97900	97800	88
461	20231120	111400	14916026800	97900	97600	98500	97500	2408
462	20231120	111300	14679845000	97500	97500	97600	97500	296
463	20231120	111200	14650974000	97500	97600	97600	97500	672
464	20231120	111100	14585401600	97600	97500	97600	97500	133
465	20231120	111000	14572424700	97500	97600	97600	97500	191
466	20231120	110900	14553796200	97500	97500	97600	97500	314
467	20231120	110800	14523170700	97600	97600	97600	97500	197
468	20231120	110700	14503945500	97600	97600	97700	97600	1137
469	20231120	110600	14392964000	97600	97700	97800	97600	502
470	20231120	110500	14343927000	97800	97700	97800	97700	118
471	20231120	110400	14332396200	97700	97600	97800	97600	323
472	20231120	110300	14300836600	97600	97600	97700	97600	271
473	20231120	110200	14274363400	97600	97800	97900	97600	148
474	20231120	110100	14259895200	97800	97500	98000	97500	733
475	20231120	110000	14188255500	97500	97400	97600	97400	667
476	20231120	105900	14123222800	97500	97400	97500	97400	82
477	20231120	105800	14115231800	97600	97500	97600	97400	1058
478	20231120	105700	14012161600	97500	97500	97600	97400	356
479	20231120	105600	13977447700	97500	97600	97600	97500	1422
480	20231120	105500	13838765100	97600	97600	97700	97600	94
481	20231120	105400	13829589800	97700	97600	97700	97600	287
482	20231120	105300	13801577600	97600	97700	97800	97600	142
483	20231120	105200	13787707100	97800	97700	97800	97600	919
484	20231120	105100	13697891500	97700	97900	97900	97700	642
485	20231120	105000	13635123700	98000	97700	98000	97700	296
486	20231120	104900	13606153900	97800	97700	97800	97700	236
487	20231120	104800	13583086200	97800	97800	97800	97700	209
488	20231120	104700	13562658100	97700	97800	97800	97700	173
489	20231120	104600	13545748000	97800	97700	97800	97700	219
490	20231120	104500	13524347500	97600	97800	97800	97600	96
491	20231120	104400	13514970600	97700	97600	97800	97600	530
492	20231120	104300	13463214400	97600	97500	97600	97500	289
493	20231120	104200	13435015100	97500	97500	97600	97500	340
494	20231120	104100	13401855600	97500	97500	97600	97500	186
495	20231120	104000	13383716100	97500	97600	97600	97500	299
496	20231120	103900	13354534200	97600	97700	97700	97600	348
497	20231120	103800	13320560000	97700	97700	97800	97600	306
498	20231120	103700	13290670500	97700	97500	97700	97500	700
499	20231120	103600	13222306300	97500	97500	97600	97400	126
500	20231120	103500	13210021100	97600	97500	97600	97400	542
501	20231120	103400	13157187400	97500	97600	97700	97400	1254
502	20231120	103300	13034941900	97600	97600	97700	97400	2012
503	20231120	103200	12838641100	97600	97700	97700	97600	1183
504	20231120	103100	12723112100	97700	97900	98000	97700	2643
505	20231120	103000	12464574000	98000	98000	98000	97900	169
506	20231120	102900	12448027500	97900	98300	98300	97800	384
507	20231120	102800	12410412200	98300	98000	98300	97800	1673
508	20231120	102700	12246544800	98000	98200	98200	98000	292
509	20231120	102600	12217885300	98000	98100	98300	98000	551
510	20231120	102500	12163819100	98100	97900	98200	97900	796
511	20231120	102400	12085778200	97800	97600	97900	97500	1409
512	20231120	102300	11948121800	97600	97500	97600	97300	2891
513	20231120	102200	11666269000	97500	97700	97800	97300	4217
514	20231120	102100	11255322800	97600	98000	98100	97600	2773
515	20231120	102000	10983931700	98000	98200	98300	98000	1504
516	20231120	101900	10836322800	98200	98300	98300	98200	629
517	20231120	101800	10774513200	98300	98400	98500	98200	935
518	20231120	101700	10682611300	98400	98600	98600	98300	600
519	20231120	101600	10623535400	98600	98800	98900	98400	1526
520	20231120	101500	10472847900	98700	98600	98800	98600	887
521	20231120	101400	10385354400	98600	98400	98600	98400	1201
522	20231120	101300	10267083700	98400	98500	98500	98400	318
523	20231120	101200	10235789400	98400	98200	98500	98200	741
524	20231120	101100	10162871800	98100	98400	98400	98100	1271
525	20231120	101000	10037929400	98400	98500	98600	98300	1812
526	20231120	100900	9859560400	98500	98600	98600	98500	609
527	20231120	100800	9799539100	98500	98700	98800	98500	1173
528	20231120	100700	9683819400	98700	98700	98800	98700	89
529	20231120	100600	9675032800	98700	98700	98900	98700	685
530	20231120	100500	9607370400	98700	98700	98700	98600	299
531	20231120	100400	9577861500	98500	98600	98600	98500	854
532	20231120	100300	9493739900	98600	98700	98700	98500	1523
533	20231120	100200	9343609000	98700	98700	98800	98600	330
534	20231120	100100	9311032700	98700	98700	98700	98600	937
535	20231120	100000	9218590500	98700	98900	98900	98700	1052
536	20231120	095900	9114663200	98900	99200	99200	98900	2889
537	20231120	095800	8828623800	99200	99200	99300	99100	565
538	20231120	095700	8772570900	99100	99300	99300	99100	159
539	20231120	095600	8756797200	99200	99000	99200	98900	1097
540	20231120	095500	8648157700	99000	99000	99000	99000	768
541	20231120	095400	8572125700	99000	99300	99400	99000	720
542	20231120	095300	8500711200	99300	99400	99400	99300	366
543	20231120	095200	8464362100	99400	99200	99400	99100	611
544	20231120	095100	8403719300	99200	99100	99200	99000	1261
545	20231120	095000	8278809700	99100	99000	99400	99000	566
546	20231120	094900	8222672900	99100	99100	99400	99000	873
547	20231120	094800	8136060900	99200	99300	99400	99000	1016
548	20231120	094700	8035253300	99400	99500	99600	99300	581
549	20231120	094600	7977482300	99400	99300	99500	99300	990
550	20231120	094500	7879099900	99300	99300	99400	99200	362
551	20231120	094400	7843164200	99400	99100	99400	99000	444
552	20231120	094300	7799109700	99000	99200	99300	98900	830
553	20231120	094200	7716954200	99200	98900	99300	98900	2671
554	20231120	094100	7452437100	98900	99300	99300	98900	1451
555	20231120	094000	7308700900	99300	99400	99600	99200	1736
556	20231120	093900	7136296900	99600	99300	99900	99300	2959
557	20231120	093800	6841395100	99300	99900	100000	99300	3665
558	20231120	093700	6475954800	99900	99900	99900	99800	1688
559	20231120	093600	6307356800	99900	99900	99900	99800	753
560	20231120	093500	6232182400	99900	99700	99900	99700	5177
561	20231120	093400	5715326200	99700	99700	99800	99700	577
562	20231120	093300	5657793500	99700	99700	99800	99600	1554
563	20231120	093200	5502909100	99600	99700	99800	99600	2624
564	20231120	093100	5241296300	99800	99700	99800	99600	1924
565	20231120	093000	5049420100	99700	99400	99700	99300	5048
566	20231120	092900	4547091200	99400	99400	99400	99300	2056
567	20231120	092800	4342756600	99300	99300	99300	99200	1134
568	20231120	092700	4230150900	99300	99200	99300	99200	2031
569	20231120	092600	4028535300	99200	99100	99300	99100	1561
570	20231120	092500	3873662900	99100	98900	99100	98900	1024
571	20231120	092400	3772237700	98900	99000	99000	98900	1017
572	20231120	092300	3671582600	99000	99000	99000	98900	321
573	20231120	092200	3639806800	99000	98800	99000	98800	455
574	20231120	092100	3594811400	98800	98600	98900	98600	1325
575	20231120	092000	3464024500	98600	98500	98700	98500	285
576	20231120	091900	3435933200	98700	98500	98700	98400	557
577	20231120	091800	3381080500	98700	98600	98800	98500	1460
578	20231120	091700	3237154200	98600	99000	99000	98600	1421
579	20231120	091600	3096816800	99000	99000	99000	98800	1166
580	20231120	091500	2981422400	98900	98900	99200	98800	415
581	20231120	091400	2940355000	98900	99200	99300	98900	2443
582	20231120	091300	2698269400	99200	99100	99300	99000	2623
583	20231120	091200	2438100800	99100	99000	99100	98900	2340
584	20231120	091100	2206473200	99000	98800	99000	98800	977
585	20231120	091000	2109838200	98700	98700	98700	98600	576
586	20231120	090900	2052992600	98700	98700	98800	98500	753
587	20231120	090800	1978715800	98700	98300	98700	98300	587
588	20231120	090700	1920879200	98400	98700	99000	98200	2177
589	20231120	090600	1706497700	98700	98600	99000	98500	2570
590	20231120	090500	1452592200	98300	98300	98700	98100	1336
591	20231120	090400	1321253300	98300	98200	98500	98200	1059
592	20231120	090300	1217101000	98200	98500	98900	98100	3128
593	20231120	090200	909255100	98600	98100	98700	98100	2841
594	20231120	090100	629611800	98100	97800	98100	97300	3099
595	20231120	090000	326950300	97800	97300	97900	97200	3353