KissMeData/011790/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185600	15258174400	97000	97000	97000	97000	7793
3	20231127	185500	15258174400	97000	97000	97000	97000	0
4	20231127	185400	15258174400	97000	97000	97000	97000	0
5	20231127	185300	15258174400	97000	97000	97000	97000	0
6	20231127	185200	15258174400	97000	97000	97000	97000	0
7	20231127	185100	15258174400	97000	97000	97000	97000	0
8	20231127	185000	15258174400	97000	97000	97000	97000	0
9	20231127	184900	15258174400	97000	97000	97000	97000	0
10	20231127	184800	15258174400	97000	97000	97000	97000	0
11	20231127	184700	15258174400	97000	97000	97000	97000	0
12	20231127	184600	15258174400	97000	97000	97000	97000	0
13	20231127	184500	15258174400	97000	97000	97000	97000	0
14	20231127	184400	15258174400	97000	97000	97000	97000	0
15	20231127	184300	15258174400	97000	97000	97000	97000	0
16	20231127	184200	15258174400	97000	97000	97000	97000	0
17	20231127	184100	15258174400	97000	97000	97000	97000	0
18	20231127	184000	15258174400	97000	97000	97000	97000	0
19	20231127	183900	15258174400	97000	97000	97000	97000	0
20	20231127	183800	15258174400	97000	97000	97000	97000	0
21	20231127	183700	15258174400	97000	97000	97000	97000	0
22	20231127	183600	15258174400	97000	97000	97000	97000	0
23	20231127	183500	15258174400	97000	97000	97000	97000	0
24	20231127	183400	15258174400	97000	97000	97000	97000	0
25	20231127	183300	15258174400	97000	97000	97000	97000	0
26	20231127	183200	15258174400	97000	97000	97000	97000	0
27	20231127	183100	15258174400	97000	97000	97000	97000	0
28	20231127	183000	15258174400	97000	97000	97000	97000	0
29	20231127	182900	15258174400	97000	97000	97000	97000	0
30	20231127	182800	15258174400	97000	97000	97000	97000	0
31	20231127	182700	15258174400	97000	97000	97000	97000	0
32	20231127	182600	15258174400	97000	97000	97000	97000	7793
33	20231127	182500	15258174400	97000	97000	97000	97000	0
34	20231127	182400	15258174400	97000	97000	97000	97000	0
35	20231127	182300	15258174400	97000	97000	97000	97000	0
36	20231127	182200	15258174400	97000	97000	97000	97000	0
37	20231127	182100	15258174400	97000	97000	97000	97000	0
38	20231127	182000	15258174400	97000	97000	97000	97000	0
39	20231127	181900	15258174400	97000	97000	97000	97000	0
40	20231127	181800	15258174400	97000	97000	97000	97000	0
41	20231127	181700	15258174400	97000	97000	97000	97000	0
42	20231127	181600	15258174400	97000	97000	97000	97000	0
43	20231127	181500	15258174400	97000	97000	97000	97000	0
44	20231127	181400	15258174400	97000	97000	97000	97000	0
45	20231127	181300	15258174400	97000	97000	97000	97000	0
46	20231127	181200	15258174400	97000	97000	97000	97000	0
47	20231127	181100	15258174400	97000	97000	97000	97000	0
48	20231127	181000	15258174400	97000	97000	97000	97000	0
49	20231127	180900	15258174400	97000	97000	97000	97000	0
50	20231127	180800	15258174400	97000	97000	97000	97000	0
51	20231127	180700	15258174400	97000	97000	97000	97000	0
52	20231127	180600	15258174400	97000	97000	97000	97000	0
53	20231127	180500	15258174400	97000	97000	97000	97000	0
54	20231127	180400	15258174400	97000	97000	97000	97000	0
55	20231127	180300	15258174400	97000	97000	97000	97000	0
56	20231127	180200	15258174400	97000	97000	97000	97000	0
57	20231127	180100	15258174400	97000	97000	97000	97000	0
58	20231127	180000	15258174400	97000	97000	97000	97000	0
59	20231127	175900	15258174400	97000	97000	97000	97000	0
60	20231127	175800	15258174400	97000	97000	97000	97000	0
61	20231127	175700	15258174400	97000	97000	97000	97000	0
62	20231127	175600	15258174400	97000	97000	97000	97000	7793
63	20231127	175500	15258174400	97000	97000	97000	97000	0
64	20231127	175400	15258174400	97000	97000	97000	97000	0
65	20231127	175300	15258174400	97000	97000	97000	97000	0
66	20231127	175200	15258174400	97000	97000	97000	97000	0
67	20231127	175100	15258174400	97000	97000	97000	97000	0
68	20231127	175000	15258174400	97000	97000	97000	97000	0
69	20231127	174900	15258174400	97000	97000	97000	97000	0
70	20231127	174800	15258174400	97000	97000	97000	97000	0
71	20231127	174700	15258174400	97000	97000	97000	97000	0
72	20231127	174600	15258174400	97000	97000	97000	97000	0
73	20231127	174500	15258174400	97000	97000	97000	97000	0
74	20231127	174400	15258174400	97000	97000	97000	97000	0
75	20231127	174300	15258174400	97000	97000	97000	97000	0
76	20231127	174200	15258174400	97000	97000	97000	97000	0
77	20231127	174100	15258174400	97000	97000	97000	97000	0
78	20231127	174000	15258174400	97000	97000	97000	97000	0
79	20231127	173900	15258174400	97000	97000	97000	97000	0
80	20231127	173800	15258174400	97000	97000	97000	97000	0
81	20231127	173700	15258174400	97000	97000	97000	97000	0
82	20231127	173600	15258174400	97000	97000	97000	97000	0
83	20231127	173500	15258174400	97000	97000	97000	97000	0
84	20231127	173400	15258174400	97000	97000	97000	97000	0
85	20231127	173300	15258174400	97000	97000	97000	97000	0
86	20231127	173200	15258174400	97000	97000	97000	97000	0
87	20231127	173100	15258174400	97000	97000	97000	97000	0
88	20231127	173000	15258174400	97000	97000	97000	97000	0
89	20231127	172900	15258174400	97000	97000	97000	97000	0
90	20231127	172800	15258174400	97000	97000	97000	97000	0
91	20231127	172700	15258174400	97000	97000	97000	97000	0
92	20231127	172600	15258174400	97000	97000	97000	97000	7793
93	20231127	172500	15258174400	97000	97000	97000	97000	0
94	20231127	172400	15258174400	97000	97000	97000	97000	0
95	20231127	172300	15258174400	97000	97000	97000	97000	0
96	20231127	172200	15258174400	97000	97000	97000	97000	0
97	20231127	172100	15258174400	97000	97000	97000	97000	0
98	20231127	172000	15258174400	97000	97000	97000	97000	0
99	20231127	171900	15258174400	97000	97000	97000	97000	0
100	20231127	171800	15258174400	97000	97000	97000	97000	0
101	20231127	171700	15258174400	97000	97000	97000	97000	0
102	20231127	171600	15258174400	97000	97000	97000	97000	0
103	20231127	171500	15258174400	97000	97000	97000	97000	0
104	20231127	171400	15258174400	97000	97000	97000	97000	0
105	20231127	171300	15258174400	97000	97000	97000	97000	0
106	20231127	171200	15258174400	97000	97000	97000	97000	0
107	20231127	171100	15258174400	97000	97000	97000	97000	0
108	20231127	171000	15258174400	97000	97000	97000	97000	0
109	20231127	170900	15258174400	97000	97000	97000	97000	0
110	20231127	170800	15258174400	97000	97000	97000	97000	0
111	20231127	170700	15258174400	97000	97000	97000	97000	0
112	20231127	170600	15258174400	97000	97000	97000	97000	0
113	20231127	170500	15258174400	97000	97000	97000	97000	0
114	20231127	170400	15258174400	97000	97000	97000	97000	0
115	20231127	170300	15258174400	97000	97000	97000	97000	0
116	20231127	170200	15258174400	97000	97000	97000	97000	0
117	20231127	170100	15258174400	97000	97000	97000	97000	0
118	20231127	170000	15258174400	97000	97000	97000	97000	0
119	20231127	165900	15258174400	97000	97000	97000	97000	0
120	20231127	165800	15258174400	97000	97000	97000	97000	0
121	20231127	165700	15258174400	97000	97000	97000	97000	0
122	20231127	165600	15258174400	97000	97000	97000	97000	7793
123	20231127	165500	15258174400	97000	97000	97000	97000	0
124	20231127	165400	15258174400	97000	97000	97000	97000	0
125	20231127	165300	15258174400	97000	97000	97000	97000	0
126	20231127	165200	15258174400	97000	97000	97000	97000	0
127	20231127	165100	15258174400	97000	97000	97000	97000	0
128	20231127	165000	15258174400	97000	97000	97000	97000	0
129	20231127	164900	15258174400	97000	97000	97000	97000	0
130	20231127	164800	15258174400	97000	97000	97000	97000	0
131	20231127	164700	15258174400	97000	97000	97000	97000	0
132	20231127	164600	15258174400	97000	97000	97000	97000	0
133	20231127	164500	15258174400	97000	97000	97000	97000	0
134	20231127	164400	15258174400	97000	97000	97000	97000	0
135	20231127	164300	15258174400	97000	97000	97000	97000	0
136	20231127	164200	15258174400	97000	97000	97000	97000	0
137	20231127	164100	15258174400	97000	97000	97000	97000	0
138	20231127	164000	15258174400	97000	97000	97000	97000	0
139	20231127	163900	15258174400	97000	97000	97000	97000	0
140	20231127	163800	15258174400	97000	97000	97000	97000	0
141	20231127	163700	15258174400	97000	97000	97000	97000	0
142	20231127	163600	15258174400	97000	97000	97000	97000	0
143	20231127	163500	15258174400	97000	97000	97000	97000	0
144	20231127	163400	15258174400	97000	97000	97000	97000	0
145	20231127	163300	15258174400	97000	97000	97000	97000	0
146	20231127	163200	15258174400	97000	97000	97000	97000	0
147	20231127	163100	15258174400	97000	97000	97000	97000	0
148	20231127	163000	15258174400	97000	97000	97000	97000	0
149	20231127	162900	15258174400	97000	97000	97000	97000	0
150	20231127	162800	15258174400	97000	97000	97000	97000	0
151	20231127	162700	15258174400	97000	97000	97000	97000	0
152	20231127	162600	15258174400	97000	97000	97000	97000	7793
153	20231127	162500	15258174400	97000	97000	97000	97000	0
154	20231127	162400	15258174400	97000	97000	97000	97000	0
155	20231127	162300	15258174400	97000	97000	97000	97000	0
156	20231127	162200	15258174400	97000	97000	97000	97000	0
157	20231127	162100	15258174400	97000	97000	97000	97000	0
158	20231127	162000	15258174400	97000	97000	97000	97000	0
159	20231127	161900	15258174400	97000	97000	97000	97000	0
160	20231127	161800	15258174400	97000	97000	97000	97000	0
161	20231127	161700	15258174400	97000	97000	97000	97000	0
162	20231127	161600	15258174400	97000	97000	97000	97000	0
163	20231127	161500	15258174400	97000	97000	97000	97000	0
164	20231127	161400	15258174400	97000	97000	97000	97000	0
165	20231127	161300	15258174400	97000	97000	97000	97000	0
166	20231127	161200	15258174400	97000	97000	97000	97000	0
167	20231127	161100	15258174400	97000	97000	97000	97000	0
168	20231127	161000	15258174400	97000	97000	97000	97000	0
169	20231127	160900	15258174400	97000	97000	97000	97000	0
170	20231127	160800	15258174400	97000	97000	97000	97000	0
171	20231127	160700	15258174400	97000	97000	97000	97000	0
172	20231127	160600	15258174400	97000	97000	97000	97000	0
173	20231127	160500	15258174400	97000	97000	97000	97000	0
174	20231127	160400	15258174400	97000	97000	97000	97000	0
175	20231127	160300	15258174400	97000	97000	97000	97000	0
176	20231127	160200	15258174400	97000	97000	97000	97000	0
177	20231127	160100	15258174400	97000	97000	97000	97000	0
178	20231127	160000	15258174400	97000	97000	97000	97000	0
179	20231127	155900	15258174400	97000	97000	97000	97000	0
180	20231127	155800	15258174400	97000	97000	97000	97000	0
181	20231127	155700	15258174400	97000	97000	97000	97000	0
182	20231127	155600	15258174400	97000	97000	97000	97000	7793
183	20231127	155500	15258174400	97000	97000	97000	97000	0
184	20231127	155400	15258174400	97000	97000	97000	97000	0
185	20231127	155300	15258174400	97000	97000	97000	97000	0
186	20231127	155200	15258174400	97000	97000	97000	97000	0
187	20231127	155100	15258174400	97000	97000	97000	97000	0
188	20231127	155000	15258174400	97000	97000	97000	97000	0
189	20231127	154900	15258174400	97000	97000	97000	97000	0
190	20231127	154800	15258174400	97000	97000	97000	97000	0
191	20231127	154700	15258174400	97000	97000	97000	97000	0
192	20231127	154600	15258174400	97000	97000	97000	97000	0
193	20231127	154500	15258174400	97000	97000	97000	97000	0
194	20231127	154400	15258174400	97000	97000	97000	97000	0
195	20231127	154300	15258174400	97000	97000	97000	97000	0
196	20231127	154200	15258174400	97000	97000	97000	97000	0
197	20231127	154100	15258174400	97000	97000	97000	97000	0
198	20231127	154000	15258174400	97000	97000	97000	97000	0
199	20231127	153900	15258174400	97000	97000	97000	97000	0
200	20231127	153800	15258174400	97000	97000	97000	97000	0
201	20231127	153700	15258174400	97000	97000	97000	97000	0
202	20231127	153600	15258174400	97000	97000	97000	97000	0
203	20231127	153500	15258174400	97000	97000	97000	97000	0
204	20231127	153400	15258174400	97000	97000	97000	97000	0
205	20231127	153300	15258174400	97000	97000	97000	97000	0
206	20231127	153200	15258174400	97000	97000	97000	97000	0
207	20231127	153100	15258174400	97000	97000	97000	97000	0
208	20231127	153000	15258174400	97000	97000	97000	97000	7793
209	20231127	152900	14502253400	96600	96600	96600	96600	0
210	20231127	152800	14502253400	96600	96600	96600	96600	0
211	20231127	152700	14502253400	96600	96600	96600	96600	0
212	20231127	152600	14502253400	96600	96600	96600	96600	0
213	20231127	152500	14502253400	96600	96600	96600	96600	0
214	20231127	152400	14502253400	96600	96600	96600	96600	0
215	20231127	152300	14502253400	96600	96600	96600	96600	0
216	20231127	152200	14502253400	96600	96600	96600	96600	0
217	20231127	152100	14502253400	96600	96600	96600	96600	0
218	20231127	152000	14502253400	96600	96600	96600	96600	0
219	20231127	151900	14502253400	96600	96300	96600	96200	1322
220	20231127	151800	14374818200	96300	96400	96400	96300	545
221	20231127	151700	14322329400	96400	96400	96400	96300	574
222	20231127	151600	14267052200	96400	96300	96400	96200	2303
223	20231127	151500	14045250800	96300	96300	96400	96300	1584
224	20231127	151400	13892709000	96300	96200	96300	96200	347
225	20231127	151300	13859321400	96300	96300	96400	96200	645
226	20231127	151200	13797204300	96400	96300	96400	96300	1401
227	20231127	151100	13662272800	96300	96400	96400	96300	1324
228	20231127	151000	13534736600	96400	96300	96400	96200	1374
229	20231127	150900	13402495000	96300	96400	96400	96300	1265
230	20231127	150800	13280662800	96300	96300	96400	96300	442
231	20231127	150700	13238090300	96300	96400	96400	96300	287
232	20231127	150600	13210436100	96400	96300	96400	96300	960
233	20231127	150500	13117962800	96300	96300	96400	96200	440
234	20231127	150400	13075597600	96300	96300	96400	96300	225
235	20231127	150300	13053928400	96300	96400	96400	96300	183
236	20231127	150200	13036298300	96300	96400	96400	96300	684
237	20231127	150100	12970397700	96400	96400	96400	96200	686
238	20231127	150000	12904337500	96400	96300	96400	96300	39
239	20231127	145900	12900580400	96300	96500	96500	96200	1236
240	20231127	145800	12781519000	96500	96400	96500	96400	50
241	20231127	145700	12776694800	96400	96500	96500	96400	237
242	20231127	145600	12753847400	96400	96400	96500	96400	96
243	20231127	145500	12744590200	96500	96400	96500	96300	1107
244	20231127	145400	12637884400	96500	96400	96500	96400	36
245	20231127	145300	12634413400	96400	96500	96500	96400	81
246	20231127	145200	12626603400	96500	96500	96500	96400	74
247	20231127	145100	12619468900	96500	96600	96600	96500	200
248	20231127	145000	12600166200	96600	96600	96700	96600	800
249	20231127	144900	12522885900	96700	96700	96700	96700	10
250	20231127	144800	12521918900	96700	96700	96700	96600	286
251	20231127	144700	12494270500	96700	96600	96700	96600	93
252	20231127	144600	12485283400	96700	96700	96700	96600	117
253	20231127	144500	12473979800	96600	96700	96700	96600	160
254	20231127	144400	12458515900	96600	96700	96700	96600	58
255	20231127	144300	12452910500	96700	96700	96700	96600	131
256	20231127	144200	12440249600	96700	96700	96700	96600	28
257	20231127	144100	12437542700	96600	96700	96700	96600	33
258	20231127	144000	12434354400	96700	96700	96700	96600	109
259	20231127	143900	12423818800	96600	96700	96700	96600	70
260	20231127	143800	12417055600	96700	96700	96700	96700	49
261	20231127	143700	12412317300	96700	96700	96700	96700	10
262	20231127	143600	12411350300	96500	96700	96700	96500	132
263	20231127	143500	12398598900	96600	96700	96700	96600	48
264	20231127	143400	12393958300	96700	96700	96700	96500	65
265	20231127	143300	12387678300	96700	96500	96700	96400	520
266	20231127	143200	12337495000	96400	96400	96500	96300	354
267	20231127	143100	12303370300	96400	96400	96400	96300	26
268	20231127	143000	12300864900	96300	96100	96300	96100	670
269	20231127	142900	12236393600	96200	96300	96300	96200	1116
270	20231127	142800	12128932300	96400	96400	96400	96300	50
271	20231127	142700	12124114500	96400	96600	96600	96400	368
272	20231127	142600	12088621300	96600	96600	96600	96600	193
273	20231127	142500	12069977500	96600	96600	96600	96500	63
274	20231127	142400	12063896200	96600	96500	96600	96400	26
275	20231127	142300	12061385400	96500	96400	96600	96400	132
276	20231127	142200	12048646800	96400	96600	96600	96400	321
277	20231127	142100	12017673900	96600	96600	96600	96500	135
278	20231127	142000	12004642900	96600	96400	96600	96300	528
279	20231127	141900	11953736600	96400	96300	96400	96300	194
280	20231127	141800	11935052400	96300	96200	96300	96200	1883
281	20231127	141700	11753886400	96200	96200	96200	96100	486
282	20231127	141600	11707133300	96100	96200	96200	96100	684
283	20231127	141500	11641356800	96200	96100	96300	96100	3671
284	20231127	141400	11288107000	96100	96100	96200	96100	1669
285	20231127	141300	11127715900	96200	96000	96200	96000	3508
286	20231127	141200	10790612800	96000	96100	96100	96000	997
287	20231127	141100	10694814400	96100	96000	96100	96000	1637
288	20231127	141000	10537612400	96100	96200	96200	96000	3508
289	20231127	140900	10200543000	96300	96400	96400	96200	1347
290	20231127	140800	10070868900	96300	96300	96400	96300	64
291	20231127	140700	10064699700	96300	96400	96400	96300	233
292	20231127	140600	10042240000	96400	96300	96400	96300	355
293	20231127	140500	10008052600	96300	96400	96400	96200	687
294	20231127	140400	9941898100	96400	96400	96400	96300	1173
295	20231127	140300	9828847200	96400	96700	96800	96400	3818
296	20231127	140200	9460285800	96700	96700	96700	96600	77
297	20231127	140100	9452844900	96700	96700	96700	96700	31
298	20231127	140000	9449847200	96700	96600	96900	96600	130
299	20231127	135900	9437272100	96700	96800	96800	96700	421
300	20231127	135800	9396559800	96800	96800	96900	96800	142
301	20231127	135700	9382809000	96900	96900	96900	96700	222
302	20231127	135600	9361316700	96900	96800	96900	96800	55
303	20231127	135500	9355991000	96800	96700	96900	96700	266
304	20231127	135400	9330252700	96700	96800	96800	96700	236
305	20231127	135300	9307429500	96900	97000	97000	96700	1203
306	20231127	135200	9190963500	97000	97000	97000	97000	8
307	20231127	135100	9190187500	97000	96900	97000	96900	670
308	20231127	135000	9125197700	97000	97100	97100	96900	302
309	20231127	134900	9095919900	97000	97200	97200	96900	674
310	20231127	134800	9030512800	97200	97100	97200	97100	71
311	20231127	134700	9023616300	97100	97100	97100	97100	114
312	20231127	134600	9012546900	97000	96900	97000	96900	365
313	20231127	134500	8977142700	97000	96900	97000	96900	172
314	20231127	134400	8960460100	97000	96900	97000	96900	10
315	20231127	134300	8959490900	96900	96900	97000	96900	84
316	20231127	134200	8951349500	96900	96900	96900	96900	105
317	20231127	134100	8941175000	96900	96900	96900	96800	676
318	20231127	134000	8875670700	96900	97000	97000	96900	6
319	20231127	133900	8875088900	96900	97000	97000	96900	52
320	20231127	133800	8870050000	97000	96900	97000	96900	119
321	20231127	133700	8858508400	96900	96900	97000	96900	1065
322	20231127	133600	8755309600	97000	97000	97000	96900	205
323	20231127	133500	8735444700	97000	96900	97000	96900	174
324	20231127	133400	8718574100	96900	97000	97000	96900	66
325	20231127	133300	8712177600	97000	96900	97000	96900	33
326	20231127	133200	8708977900	96900	96900	97000	96900	77
327	20231127	133100	8701516200	96900	96900	96900	96900	4
328	20231127	133000	8701128600	96900	97000	97000	96900	58
329	20231127	132900	8695502700	96900	96900	96900	96900	0
330	20231127	132800	8695502700	96900	96900	96900	96800	42
331	20231127	132700	8691434800	96900	97000	97000	96900	207
332	20231127	132600	8671373000	96900	96900	97000	96900	364
333	20231127	132500	8636070700	96900	97000	97000	96900	83
334	20231127	132400	8628026400	96800	96800	97000	96800	188
335	20231127	132300	8609819700	96800	96700	96800	96700	385
336	20231127	132200	8572554000	96700	96800	96800	96700	71
337	20231127	132100	8565685400	96700	96800	96800	96700	23
338	20231127	132000	8563459100	96700	96700	96700	96700	137
339	20231127	131900	8550211200	96700	96700	96800	96700	121
340	20231127	131800	8538505100	96800	96800	96800	96700	60
341	20231127	131700	8532697700	96800	96800	96800	96700	48
342	20231127	131600	8528051400	96700	96800	96800	96700	68
343	20231127	131500	8521474000	96700	96800	96800	96700	7
344	20231127	131400	8520797000	96800	96900	96900	96800	339
345	20231127	131300	8487976200	96900	96900	96900	96800	79
346	20231127	131200	8480326000	96900	96900	96900	96800	188
347	20231127	131100	8462119500	96900	96800	96900	96800	212
348	20231127	131000	8441577100	96800	96800	96900	96800	79
349	20231127	130900	8433929800	96900	96900	96900	96800	137
350	20231127	130800	8420657500	96900	96800	97000	96800	78
351	20231127	130700	8413099700	96900	96900	96900	96800	435
352	20231127	130600	8370984900	96900	96900	97000	96900	1212
353	20231127	130500	8253537600	96900	97000	97000	96900	8
354	20231127	130400	8252761800	97000	97000	97000	96900	589
355	20231127	130300	8195678800	97000	97000	97000	96900	40
356	20231127	130200	8191798900	97000	97000	97000	96900	70
357	20231127	130100	8185009000	97000	96900	97000	96900	29
358	20231127	130000	8182197300	96900	97000	97000	96900	5
359	20231127	125900	8181712700	97000	97000	97100	97000	464
360	20231127	125800	8136696000	97000	97100	97100	97000	194
361	20231127	125700	8117858800	97100	97100	97100	97100	70
362	20231127	125600	8111061800	97000	96900	97000	96900	585
363	20231127	125500	8054318900	97000	96900	97000	96900	64
364	20231127	125400	8048111400	96900	96900	96900	96900	26
365	20231127	125300	8045592000	96900	97000	97000	96900	98
366	20231127	125200	8036095700	96900	97000	97000	96900	229
367	20231127	125100	8013902800	97000	97000	97000	97000	33
368	20231127	125000	8010701800	97000	97000	97000	96900	63
369	20231127	124900	8004590900	96900	97000	97000	96900	16
370	20231127	124800	8003040400	97000	97000	97000	96900	31
371	20231127	124700	8000033700	97000	97000	97000	96900	221
372	20231127	124600	7978603200	97000	97000	97000	97000	23
373	20231127	124500	7976372200	96900	96900	96900	96900	10
374	20231127	124400	7975403200	96900	96900	97000	96900	80
375	20231127	124300	7967649300	96900	96900	96900	96900	31
376	20231127	124200	7964645400	96900	96900	97000	96900	75
377	20231127	124100	7957376500	96900	96900	96900	96900	12
378	20231127	124000	7956213700	96900	96900	96900	96900	210
379	20231127	123900	7935864700	96900	96900	96900	96900	13
380	20231127	123800	7934605000	96900	96900	97000	96900	12
381	20231127	123700	7933441200	96900	96900	97000	96900	59
382	20231127	123600	7927723100	96900	96900	97000	96900	254
383	20231127	123500	7903088200	96900	97000	97000	96900	57
384	20231127	123400	7897564700	97000	97000	97000	96900	37
385	20231127	123300	7893978700	97000	96900	97000	96900	97
386	20231127	123200	7884579200	96900	96800	96900	96800	392
387	20231127	123100	7846599800	96900	96900	96900	96900	4
388	20231127	123000	7846212200	96900	96800	96900	96800	41
389	20231127	122900	7842239400	96800	96800	96900	96800	69
390	20231127	122800	7835559500	96800	96900	96900	96800	108
391	20231127	122700	7825101900	96900	96800	96900	96800	47
392	20231127	122600	7820549600	96800	96900	96900	96800	4
393	20231127	122500	7820162200	96900	96900	96900	96800	952
394	20231127	122400	7727914900	96900	96900	97000	96900	244
395	20231127	122300	7704270400	96900	97000	97000	96900	121
396	20231127	122200	7692535100	97000	97100	97100	97000	969
397	20231127	122100	7598530100	97100	97000	97100	97000	72
398	20231127	122000	7591539300	97000	97100	97100	97000	166
399	20231127	121900	7575423900	97100	97000	97100	97000	13
400	20231127	121800	7574161700	97100	97000	97100	97000	39
401	20231127	121700	7570378400	97100	97100	97200	97100	340
402	20231127	121600	7537364300	97200	97200	97200	97100	57
403	20231127	121500	7531824800	97100	97200	97200	97100	29
404	20231127	121400	7529008400	97200	97000	97200	97000	124
405	20231127	121300	7516969500	97000	97100	97100	97000	80
406	20231127	121200	7509203100	97000	97100	97100	97000	687
407	20231127	121100	7442498700	97100	97000	97100	97000	40
408	20231127	121000	7438616700	97100	97000	97100	97000	62
409	20231127	120900	7432601600	97000	97000	97100	97000	20
410	20231127	120800	7430661300	97100	97000	97100	97000	433
411	20231127	120700	7388656300	97000	97000	97000	97000	48
412	20231127	120600	7384000300	97000	96900	97000	96900	244
413	20231127	120500	7360339700	96900	96900	96900	96900	27
414	20231127	120400	7357723400	97000	97000	97000	97000	166
415	20231127	120300	7341621400	97000	97000	97000	97000	95
416	20231127	120200	7332406400	97100	97000	97100	97000	426
417	20231127	120100	7291064400	96900	96900	97000	96900	45
418	20231127	120000	7286703300	97000	97000	97000	97000	302
419	20231127	115900	7257409300	96900	97000	97100	96900	674
420	20231127	115800	7192040800	97000	97000	97000	97000	117
421	20231127	115700	7180691800	96900	97000	97000	96900	368
422	20231127	115600	7144995900	97000	97000	97100	97000	413
423	20231127	115500	7104913400	97000	97100	97100	97000	99
424	20231127	115400	7095301400	97200	96900	97200	96900	486
425	20231127	115300	7048148600	97000	97100	97100	96900	1715
426	20231127	115200	6881771000	97200	97400	97400	97200	719
427	20231127	115100	6811841200	97400	97300	97400	97300	63
428	20231127	115000	6805708500	97300	97300	97300	97300	2
429	20231127	114900	6805513900	97400	97300	97400	97300	27
430	20231127	114800	6802886600	97400	97300	97400	97300	36
431	20231127	114700	6799381500	97300	97300	97400	97300	90
432	20231127	114600	6790621700	97300	97300	97300	97300	61
433	20231127	114500	6784686400	97400	97300	97400	97300	129
434	20231127	114400	6772134400	97300	97300	97300	97300	16
435	20231127	114300	6770577600	97300	97400	97400	97300	101
436	20231127	114200	6760747200	97400	97500	97500	97400	603
437	20231127	114100	6702014800	97400	97400	97400	97400	5
438	20231127	114000	6701527800	97300	97400	97500	97300	118
439	20231127	113900	6690040400	97300	97400	97400	97300	23
440	20231127	113800	6687801300	97400	97400	97400	97400	39
441	20231127	113700	6684002700	97400	97300	97400	97300	23
442	20231127	113600	6681763200	97300	97400	97400	97300	55
443	20231127	113500	6676408100	97300	97300	97400	97300	111
444	20231127	113400	6665597100	97400	97300	97400	97300	148
445	20231127	113300	6651187300	97400	97400	97500	97400	49
446	20231127	113200	6646413800	97300	97400	97500	97300	423
447	20231127	113100	6605185900	97300	97400	97400	97300	98
448	20231127	113000	6595640800	97400	97300	97400	97300	94
449	20231127	112900	6586487700	97300	97200	97300	97200	71
450	20231127	112800	6579581000	97200	97100	97200	97100	30
451	20231127	112700	6576666700	97200	97100	97200	97100	113
452	20231127	112600	6565690000	97100	97100	97100	97100	1
453	20231127	112500	6565592900	97100	97100	97100	97100	66
454	20231127	112400	6559184300	97100	97100	97100	97000	95
455	20231127	112300	6549963200	97000	97000	97100	97000	9
456	20231127	112200	6549090100	97100	97000	97100	97000	81
457	20231127	112100	6541226500	97000	97000	97100	97000	179
458	20231127	112000	6523863200	97000	97000	97100	96900	78
459	20231127	111900	6516294400	96900	97100	97200	96900	668
460	20231127	111800	6451469600	97000	97000	97100	97000	125
461	20231127	111700	6439343600	97000	96900	97100	96900	193
462	20231127	111600	6420623000	97000	97000	97000	96900	435
463	20231127	111500	6378432100	97000	97000	97000	96900	71
464	20231127	111400	6371545600	96900	97000	97000	96900	405
465	20231127	111300	6332262100	97000	97000	97000	97000	591
466	20231127	111200	6274935100	97100	97100	97100	97000	182
467	20231127	111100	6257275900	97000	97100	97100	97000	574
468	20231127	111000	6201561600	97100	97300	97300	97100	727
469	20231127	110900	6130854700	97300	97300	97400	97300	94
470	20231127	110800	6121708300	97300	97400	97400	97300	31
471	20231127	110700	6118690000	97400	97300	97500	97200	675
472	20231127	110600	6052992800	97300	97500	97500	97300	1498
473	20231127	110500	5907098700	97500	97500	97600	97400	154
474	20231127	110400	5892082000	97400	97400	97500	97400	12
475	20231127	110300	5890912700	97500	97500	97500	97400	67
476	20231127	110200	5884384800	97400	97400	97400	97300	98
477	20231127	110100	5874842100	97400	97400	97400	97400	134
478	20231127	110000	5861790500	97300	97300	97400	97300	152
479	20231127	105900	5846991800	97400	97400	97400	97300	306
480	20231127	105800	5817214200	97400	97500	97500	97300	1264
481	20231127	105700	5694099500	97600	97600	97600	97500	121
482	20231127	105600	5682294500	97500	97500	97600	97500	69
483	20231127	105500	5675564100	97600	97600	97600	97500	39
484	20231127	105400	5671757800	97500	97600	97600	97500	360
485	20231127	105300	5636624000	97700	97800	97800	97700	505
486	20231127	105200	5587270300	97800	97700	97800	97700	109
487	20231127	105100	5576616000	97700	97600	97700	97600	356
488	20231127	105000	5541856100	97600	97600	97700	97500	230
489	20231127	104900	5519401900	97400	97400	97500	97400	221
490	20231127	104800	5497856300	97400	97400	97500	97400	62
491	20231127	104700	5491813300	97400	97400	97500	97400	81
492	20231127	104600	5483923300	97400	97300	97500	97300	2280
493	20231127	104500	5261855700	97400	97400	97400	97300	72
494	20231127	104400	5254843300	97300	97400	97400	97300	96
495	20231127	104300	5245499700	97300	97500	97500	97300	1359
496	20231127	104200	5113179900	97400	97600	97600	97400	399
497	20231127	104100	5074282300	97500	97600	97700	97500	352
498	20231127	104000	5039924800	97600	97600	97600	97600	218
499	20231127	103900	5018648000	97500	97500	97500	97500	181
500	20231127	103800	5001000500	97400	97400	97500	97400	380
501	20231127	103700	4963955500	97500	97500	97500	97400	695
502	20231127	103600	4896197600	97500	97500	97500	97500	85
503	20231127	103500	4887910100	97600	97500	97600	97500	114
504	20231127	103400	4876784500	97500	97700	97700	97500	914
505	20231127	103300	4787576900	97700	97600	97700	97600	110
506	20231127	103200	4776830200	97700	97800	97800	97700	1376
507	20231127	103100	4642346700	97800	97800	97800	97700	215
508	20231127	103000	4621325500	97700	97800	97800	97700	611
509	20231127	102900	4561571000	97700	97700	97800	97700	768
510	20231127	102800	4486537200	97600	97500	97600	97500	176
511	20231127	102700	4469367300	97600	97600	97700	97500	368
512	20231127	102600	4433450500	97600	97600	97600	97500	527
513	20231127	102500	4382024300	97600	97500	97600	97500	61
514	20231127	102400	4376074800	97500	97500	97600	97500	22
515	20231127	102300	4373929700	97500	97500	97500	97500	286
516	20231127	102200	4346044700	97500	97500	97500	97500	133
517	20231127	102100	4333077200	97500	97500	97600	97500	403
518	20231127	102000	4293783600	97400	97500	97500	97400	14
519	20231127	101900	4292419200	97400	97400	97500	97400	146
520	20231127	101800	4278187800	97400	97500	97600	97400	419
521	20231127	101700	4237341500	97500	97400	97600	97400	406
522	20231127	101600	4197756300	97500	97400	97500	97400	164
523	20231127	101500	4181767300	97400	97300	97500	97200	270
524	20231127	101400	4155490200	97200	97300	97300	97200	159
525	20231127	101300	4140019600	97300	97400	97400	97300	398
526	20231127	101200	4101270600	97400	97300	97400	97300	355
527	20231127	101100	4066726000	97300	97400	97500	97300	374
528	20231127	101000	4030306900	97300	97400	97400	97300	9
529	20231127	100900	4029431000	97300	97200	97400	97200	342
530	20231127	100800	3996158600	97200	97300	97300	97200	206
531	20231127	100700	3976127100	97300	97300	97300	97200	93
532	20231127	100600	3967086800	97300	97300	97300	97200	69
533	20231127	100500	3960378100	97300	97100	97400	97100	389
534	20231127	100400	3922539300	97100	97000	97100	96900	289
535	20231127	100300	3894514100	97000	97000	97000	96900	20
536	20231127	100200	3892574600	96900	96900	96900	96800	231
537	20231127	100100	3870191200	96800	96800	96900	96700	259
538	20231127	100000	3845115100	96900	96600	96900	96600	368
539	20231127	095900	3809502100	96600	96600	96700	96600	164
540	20231127	095800	3793656500	96600	96700	96700	96500	822
541	20231127	095700	3714248100	96700	96800	96900	96600	659
542	20231127	095600	3650493000	96700	96800	96800	96700	108
543	20231127	095500	3640041100	96800	96800	96900	96700	175
544	20231127	095400	3623099200	96700	96700	96800	96700	225
545	20231127	095300	3601334300	96700	96900	96900	96700	375
546	20231127	095200	3565023400	96900	96900	96900	96800	91
547	20231127	095100	3556207100	96900	96900	96900	96800	153
548	20231127	095000	3541390800	96900	96900	97000	96900	257
549	20231127	094900	3516485100	96900	97100	97100	96900	234
550	20231127	094800	3493789500	97100	97000	97100	96900	169
551	20231127	094700	3477396300	97000	97100	97100	97000	539
552	20231127	094600	3425097500	97100	97300	97300	97100	340
553	20231127	094500	3392029200	97300	97200	97300	97200	133
554	20231127	094400	3379097900	97200	97200	97300	97100	352
555	20231127	094300	3344880900	97100	97300	97300	97100	145
556	20231127	094200	3330787100	97300	97400	97400	97200	298
557	20231127	094100	3301808200	97500	97500	97500	97400	278
558	20231127	094000	3274720800	97500	97200	97500	97200	258
559	20231127	093900	3249624800	97200	97100	97200	97100	56
560	20231127	093800	3244182100	97100	97300	97400	97100	360
561	20231127	093700	3209150700	97300	97300	97400	97300	110
562	20231127	093600	3198447400	97400	97400	97400	97300	262
563	20231127	093500	3172944600	97300	97000	97400	97000	1248
564	20231127	093400	3051682800	97000	97000	97000	97000	259
565	20231127	093300	3026559800	97000	96800	97000	96800	2686
566	20231127	093200	2766509100	96800	96800	97000	96800	1584
567	20231127	093100	2613075800	96800	96900	96900	96800	188
568	20231127	093000	2594871100	96800	96500	96800	96400	1981
569	20231127	092900	2403557200	96500	96500	96600	96400	210
570	20231127	092800	2383296900	96500	96500	96600	96400	679
571	20231127	092700	2317777500	96500	96600	96600	96500	372
572	20231127	092600	2281869100	96700	96600	96700	96500	304
573	20231127	092500	2252508300	96500	96600	96700	96400	589
574	20231127	092400	2195650200	96700	96700	96700	96500	755
575	20231127	092300	2122718900	96800	96700	96800	96700	246
576	20231127	092200	2098923100	96700	96700	96800	96600	216
577	20231127	092100	2078036800	96700	96600	96800	96600	302
578	20231127	092000	2048833700	96600	96800	96800	96600	619
579	20231127	091900	1989013900	96800	97000	97000	96500	1058
580	20231127	091800	1886703100	96900	96800	97200	96800	1638
581	20231127	091700	1727810700	96800	96900	97000	96800	584
582	20231127	091600	1671249600	97000	97000	97000	96900	309
583	20231127	091500	1641299300	97000	97100	97100	96900	1047
584	20231127	091400	1539696000	97100	97200	97300	97000	735
585	20231127	091300	1468314300	97200	97500	97500	97200	1034
586	20231127	091200	1367651900	97500	97600	97600	97400	807
587	20231127	091100	1288940700	97600	97800	97800	97600	672
588	20231127	091000	1223326100	97800	97600	97800	97600	836
589	20231127	090900	1141628500	97700	97500	97700	97500	1148
590	20231127	090800	1029536300	97500	97600	97600	97400	1050
591	20231127	090700	927164200	97600	97500	97700	97500	1430
592	20231127	090600	787670000	97500	97300	97500	97300	618
593	20231127	090500	727495800	97400	97100	97500	97100	1120
594	20231127	090400	618504700	97100	97200	97300	97100	969
595	20231127	090300	524302800	97200	97600	97600	97100	833
596	20231127	090200	443166000	97500	97300	97500	97000	2074
597	20231127	090100	241512400	97300	97400	97500	97100	751
598	20231127	090000	168431300	97200	97300	97300	97100	1447