KissMeData/011790/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185600	14221280300	97500	97500	97500	97500	6828
3	20231128	185500	14221280300	97500	97500	97500	97500	0
4	20231128	185400	14221280300	97500	97500	97500	97500	0
5	20231128	185300	14221280300	97500	97500	97500	97500	0
6	20231128	185200	14221280300	97500	97500	97500	97500	0
7	20231128	185100	14221280300	97500	97500	97500	97500	0
8	20231128	185000	14221280300	97500	97500	97500	97500	0
9	20231128	184900	14221280300	97500	97500	97500	97500	0
10	20231128	184800	14221280300	97500	97500	97500	97500	0
11	20231128	184700	14221280300	97500	97500	97500	97500	0
12	20231128	184600	14221280300	97500	97500	97500	97500	0
13	20231128	184500	14221280300	97500	97500	97500	97500	0
14	20231128	184400	14221280300	97500	97500	97500	97500	0
15	20231128	184300	14221280300	97500	97500	97500	97500	0
16	20231128	184200	14221280300	97500	97500	97500	97500	0
17	20231128	184100	14221280300	97500	97500	97500	97500	0
18	20231128	184000	14221280300	97500	97500	97500	97500	0
19	20231128	183900	14221280300	97500	97500	97500	97500	0
20	20231128	183800	14221280300	97500	97500	97500	97500	0
21	20231128	183700	14221280300	97500	97500	97500	97500	0
22	20231128	183600	14221280300	97500	97500	97500	97500	0
23	20231128	183500	14221280300	97500	97500	97500	97500	0
24	20231128	183400	14221280300	97500	97500	97500	97500	0
25	20231128	183300	14221280300	97500	97500	97500	97500	0
26	20231128	183200	14221280300	97500	97500	97500	97500	0
27	20231128	183100	14221280300	97500	97500	97500	97500	0
28	20231128	183000	14221280300	97500	97500	97500	97500	0
29	20231128	182900	14221280300	97500	97500	97500	97500	0
30	20231128	182800	14221280300	97500	97500	97500	97500	0
31	20231128	182700	14221280300	97500	97500	97500	97500	0
32	20231128	182600	14221280300	97500	97500	97500	97500	6828
33	20231128	182500	14221280300	97500	97500	97500	97500	0
34	20231128	182400	14221280300	97500	97500	97500	97500	0
35	20231128	182300	14221280300	97500	97500	97500	97500	0
36	20231128	182200	14221280300	97500	97500	97500	97500	0
37	20231128	182100	14221280300	97500	97500	97500	97500	0
38	20231128	182000	14221280300	97500	97500	97500	97500	0
39	20231128	181900	14221280300	97500	97500	97500	97500	0
40	20231128	181800	14221280300	97500	97500	97500	97500	0
41	20231128	181700	14221280300	97500	97500	97500	97500	0
42	20231128	181600	14221280300	97500	97500	97500	97500	0
43	20231128	181500	14221280300	97500	97500	97500	97500	0
44	20231128	181400	14221280300	97500	97500	97500	97500	0
45	20231128	181300	14221280300	97500	97500	97500	97500	0
46	20231128	181200	14221280300	97500	97500	97500	97500	0
47	20231128	181100	14221280300	97500	97500	97500	97500	0
48	20231128	181000	14221280300	97500	97500	97500	97500	0
49	20231128	180900	14221280300	97500	97500	97500	97500	0
50	20231128	180800	14221280300	97500	97500	97500	97500	0
51	20231128	180700	14221280300	97500	97500	97500	97500	0
52	20231128	180600	14221280300	97500	97500	97500	97500	0
53	20231128	180500	14221280300	97500	97500	97500	97500	0
54	20231128	180400	14221280300	97500	97500	97500	97500	0
55	20231128	180300	14221280300	97500	97500	97500	97500	0
56	20231128	180200	14221280300	97500	97500	97500	97500	0
57	20231128	180100	14221280300	97500	97500	97500	97500	0
58	20231128	180000	14221280300	97500	97500	97500	97500	0
59	20231128	175900	14221280300	97500	97500	97500	97500	0
60	20231128	175800	14221280300	97500	97500	97500	97500	0
61	20231128	175700	14221280300	97500	97500	97500	97500	0
62	20231128	175600	14221280300	97500	97500	97500	97500	6828
63	20231128	175500	14221280300	97500	97500	97500	97500	0
64	20231128	175400	14221280300	97500	97500	97500	97500	0
65	20231128	175300	14221280300	97500	97500	97500	97500	0
66	20231128	175200	14221280300	97500	97500	97500	97500	0
67	20231128	175100	14221280300	97500	97500	97500	97500	0
68	20231128	175000	14221280300	97500	97500	97500	97500	0
69	20231128	174900	14221280300	97500	97500	97500	97500	0
70	20231128	174800	14221280300	97500	97500	97500	97500	0
71	20231128	174700	14221280300	97500	97500	97500	97500	0
72	20231128	174600	14221280300	97500	97500	97500	97500	0
73	20231128	174500	14221280300	97500	97500	97500	97500	0
74	20231128	174400	14221280300	97500	97500	97500	97500	0
75	20231128	174300	14221280300	97500	97500	97500	97500	0
76	20231128	174200	14221280300	97500	97500	97500	97500	0
77	20231128	174100	14221280300	97500	97500	97500	97500	0
78	20231128	174000	14221280300	97500	97500	97500	97500	0
79	20231128	173900	14221280300	97500	97500	97500	97500	0
80	20231128	173800	14221280300	97500	97500	97500	97500	0
81	20231128	173700	14221280300	97500	97500	97500	97500	0
82	20231128	173600	14221280300	97500	97500	97500	97500	0
83	20231128	173500	14221280300	97500	97500	97500	97500	0
84	20231128	173400	14221280300	97500	97500	97500	97500	0
85	20231128	173300	14221280300	97500	97500	97500	97500	0
86	20231128	173200	14221280300	97500	97500	97500	97500	0
87	20231128	173100	14221280300	97500	97500	97500	97500	0
88	20231128	173000	14221280300	97500	97500	97500	97500	0
89	20231128	172900	14221280300	97500	97500	97500	97500	0
90	20231128	172800	14221280300	97500	97500	97500	97500	0
91	20231128	172700	14221280300	97500	97500	97500	97500	0
92	20231128	172600	14221280300	97500	97500	97500	97500	6828
93	20231128	172500	14221280300	97500	97500	97500	97500	0
94	20231128	172400	14221280300	97500	97500	97500	97500	0
95	20231128	172300	14221280300	97500	97500	97500	97500	0
96	20231128	172200	14221280300	97500	97500	97500	97500	0
97	20231128	172100	14221280300	97500	97500	97500	97500	0
98	20231128	172000	14221280300	97500	97500	97500	97500	0
99	20231128	171900	14221280300	97500	97500	97500	97500	0
100	20231128	171800	14221280300	97500	97500	97500	97500	0
101	20231128	171700	14221280300	97500	97500	97500	97500	0
102	20231128	171600	14221280300	97500	97500	97500	97500	0
103	20231128	171500	14221280300	97500	97500	97500	97500	0
104	20231128	171400	14221280300	97500	97500	97500	97500	0
105	20231128	171300	14221280300	97500	97500	97500	97500	0
106	20231128	171200	14221280300	97500	97500	97500	97500	0
107	20231128	171100	14221280300	97500	97500	97500	97500	0
108	20231128	171000	14221280300	97500	97500	97500	97500	0
109	20231128	170900	14221280300	97500	97500	97500	97500	0
110	20231128	170800	14221280300	97500	97500	97500	97500	0
111	20231128	170700	14221280300	97500	97500	97500	97500	0
112	20231128	170600	14221280300	97500	97500	97500	97500	0
113	20231128	170500	14221280300	97500	97500	97500	97500	0
114	20231128	170400	14221280300	97500	97500	97500	97500	0
115	20231128	170300	14221280300	97500	97500	97500	97500	0
116	20231128	170200	14221280300	97500	97500	97500	97500	0
117	20231128	170100	14221280300	97500	97500	97500	97500	0
118	20231128	170000	14221280300	97500	97500	97500	97500	0
119	20231128	165900	14221280300	97500	97500	97500	97500	0
120	20231128	165800	14221280300	97500	97500	97500	97500	0
121	20231128	165700	14221280300	97500	97500	97500	97500	0
122	20231128	165600	14221280300	97500	97500	97500	97500	6828
123	20231128	165500	14221280300	97500	97500	97500	97500	0
124	20231128	165400	14221280300	97500	97500	97500	97500	0
125	20231128	165300	14221280300	97500	97500	97500	97500	0
126	20231128	165200	14221280300	97500	97500	97500	97500	0
127	20231128	165100	14221280300	97500	97500	97500	97500	0
128	20231128	165000	14221280300	97500	97500	97500	97500	0
129	20231128	164900	14221280300	97500	97500	97500	97500	0
130	20231128	164800	14221280300	97500	97500	97500	97500	0
131	20231128	164700	14221280300	97500	97500	97500	97500	0
132	20231128	164600	14221280300	97500	97500	97500	97500	0
133	20231128	164500	14221280300	97500	97500	97500	97500	0
134	20231128	164400	14221280300	97500	97500	97500	97500	0
135	20231128	164300	14221280300	97500	97500	97500	97500	0
136	20231128	164200	14221280300	97500	97500	97500	97500	0
137	20231128	164100	14221280300	97500	97500	97500	97500	0
138	20231128	164000	14221280300	97500	97500	97500	97500	0
139	20231128	163900	14221280300	97500	97500	97500	97500	0
140	20231128	163800	14221280300	97500	97500	97500	97500	0
141	20231128	163700	14221280300	97500	97500	97500	97500	0
142	20231128	163600	14221280300	97500	97500	97500	97500	0
143	20231128	163500	14221280300	97500	97500	97500	97500	0
144	20231128	163400	14221280300	97500	97500	97500	97500	0
145	20231128	163300	14221280300	97500	97500	97500	97500	0
146	20231128	163200	14221280300	97500	97500	97500	97500	0
147	20231128	163100	14221280300	97500	97500	97500	97500	0
148	20231128	163000	14221280300	97500	97500	97500	97500	0
149	20231128	162900	14221280300	97500	97500	97500	97500	0
150	20231128	162800	14221280300	97500	97500	97500	97500	0
151	20231128	162700	14221280300	97500	97500	97500	97500	0
152	20231128	162600	14221280300	97500	97500	97500	97500	6828
153	20231128	162500	14221280300	97500	97500	97500	97500	0
154	20231128	162400	14221280300	97500	97500	97500	97500	0
155	20231128	162300	14221280300	97500	97500	97500	97500	0
156	20231128	162200	14221280300	97500	97500	97500	97500	0
157	20231128	162100	14221280300	97500	97500	97500	97500	0
158	20231128	162000	14221280300	97500	97500	97500	97500	0
159	20231128	161900	14221280300	97500	97500	97500	97500	0
160	20231128	161800	14221280300	97500	97500	97500	97500	0
161	20231128	161700	14221280300	97500	97500	97500	97500	0
162	20231128	161600	14221280300	97500	97500	97500	97500	0
163	20231128	161500	14221280300	97500	97500	97500	97500	0
164	20231128	161400	14221280300	97500	97500	97500	97500	0
165	20231128	161300	14221280300	97500	97500	97500	97500	0
166	20231128	161200	14221280300	97500	97500	97500	97500	0
167	20231128	161100	14221280300	97500	97500	97500	97500	0
168	20231128	161000	14221280300	97500	97500	97500	97500	0
169	20231128	160900	14221280300	97500	97500	97500	97500	0
170	20231128	160800	14221280300	97500	97500	97500	97500	0
171	20231128	160700	14221280300	97500	97500	97500	97500	0
172	20231128	160600	14221280300	97500	97500	97500	97500	0
173	20231128	160500	14221280300	97500	97500	97500	97500	0
174	20231128	160400	14221280300	97500	97500	97500	97500	0
175	20231128	160300	14221280300	97500	97500	97500	97500	0
176	20231128	160200	14221280300	97500	97500	97500	97500	0
177	20231128	160100	14221280300	97500	97500	97500	97500	0
178	20231128	160000	14221280300	97500	97500	97500	97500	0
179	20231128	155900	14221280300	97500	97500	97500	97500	0
180	20231128	155800	14221280300	97500	97500	97500	97500	0
181	20231128	155700	14221280300	97500	97500	97500	97500	0
182	20231128	155600	14221280300	97500	97500	97500	97500	6828
183	20231128	155500	14221280300	97500	97500	97500	97500	0
184	20231128	155400	14221280300	97500	97500	97500	97500	0
185	20231128	155300	14221280300	97500	97500	97500	97500	0
186	20231128	155200	14221280300	97500	97500	97500	97500	0
187	20231128	155100	14221280300	97500	97500	97500	97500	0
188	20231128	155000	14221280300	97500	97500	97500	97500	0
189	20231128	154900	14221280300	97500	97500	97500	97500	0
190	20231128	154800	14221280300	97500	97500	97500	97500	0
191	20231128	154700	14221280300	97500	97500	97500	97500	0
192	20231128	154600	14221280300	97500	97500	97500	97500	0
193	20231128	154500	14221280300	97500	97500	97500	97500	0
194	20231128	154400	14221280300	97500	97500	97500	97500	0
195	20231128	154300	14221280300	97500	97500	97500	97500	0
196	20231128	154200	14221280300	97500	97500	97500	97500	0
197	20231128	154100	14221280300	97500	97500	97500	97500	0
198	20231128	154000	14221280300	97500	97500	97500	97500	0
199	20231128	153900	14221280300	97500	97500	97500	97500	0
200	20231128	153800	14221280300	97500	97500	97500	97500	0
201	20231128	153700	14221280300	97500	97500	97500	97500	0
202	20231128	153600	14221280300	97500	97500	97500	97500	0
203	20231128	153500	14221280300	97500	97500	97500	97500	0
204	20231128	153400	14221280300	97500	97500	97500	97500	0
205	20231128	153300	14221280300	97500	97500	97500	97500	0
206	20231128	153200	14221280300	97500	97500	97500	97500	0
207	20231128	153100	14221280300	97500	97500	97500	97500	0
208	20231128	153000	14221280300	97500	97500	97500	97500	6828
209	20231128	152900	13555550300	97500	97500	97500	97500	0
210	20231128	152800	13555550300	97500	97500	97500	97500	0
211	20231128	152700	13555550300	97500	97500	97500	97500	0
212	20231128	152600	13555550300	97500	97500	97500	97500	0
213	20231128	152500	13555550300	97500	97500	97500	97500	0
214	20231128	152400	13555550300	97500	97500	97500	97500	0
215	20231128	152300	13555550300	97500	97500	97500	97500	0
216	20231128	152200	13555550300	97500	97500	97500	97500	0
217	20231128	152100	13555550300	97500	97500	97500	97500	0
218	20231128	152000	13555550300	97500	97500	97500	97500	0
219	20231128	151900	13555550300	97500	97200	97500	96900	3335
220	20231128	151800	13231800900	97100	97100	97200	97000	500
221	20231128	151700	13183214800	97100	97300	97300	97000	1732
222	20231128	151600	13014967600	97300	97300	97300	97200	121
223	20231128	151500	13003200900	97300	97400	97400	97200	1323
224	20231128	151400	12874449300	97300	97500	97500	97300	833
225	20231128	151300	12793290500	97400	97600	97600	97400	475
226	20231128	151200	12746994400	97500	97500	97600	97500	983
227	20231128	151100	12651148200	97600	97600	97600	97500	103
228	20231128	151000	12641103500	97600	97600	97600	97500	98
229	20231128	150900	12631547000	97500	97600	97600	97500	362
230	20231128	150800	12596249500	97600	97600	97600	97500	121
231	20231128	150700	12584447500	97500	97600	97600	97500	904
232	20231128	150600	12496303300	97600	97600	97600	97500	318
233	20231128	150500	12465280800	97500	97600	97600	97500	106
234	20231128	150400	12454943200	97500	97500	97600	97500	151
235	20231128	150300	12440211600	97500	97500	97600	97500	309
236	20231128	150200	12410063800	97500	97500	97600	97500	197
237	20231128	150100	12390843700	97500	97600	97600	97500	62
238	20231128	150000	12384795400	97500	97600	97600	97500	119
239	20231128	145900	12373189300	97500	97600	97600	97500	106
240	20231128	145800	12362851000	97600	97500	97600	97500	52
241	20231128	145700	12357778200	97500	97500	97600	97500	336
242	20231128	145600	12325015900	97600	97500	97600	97500	209
243	20231128	145500	12304635800	97500	97500	97600	97500	188
244	20231128	145400	12286303000	97500	97600	97600	97500	151
245	20231128	145300	12271570700	97600	97600	97600	97600	20
246	20231128	145200	12269618700	97600	97500	97600	97500	79
247	20231128	145100	12261913900	97500	97700	97700	97500	566
248	20231128	145000	12206678500	97700	97700	97700	97600	252
249	20231128	144900	12182080600	97600	97700	97700	97600	81
250	20231128	144800	12174173400	97700	97700	97700	97600	34
251	20231128	144700	12170852300	97700	97600	97700	97600	16
252	20231128	144600	12169289200	97700	97700	97700	97700	247
253	20231128	144500	12145157300	97700	97700	97700	97600	177
254	20231128	144400	12127878600	97600	97700	97700	97600	85
255	20231128	144300	12119581500	97700	97600	97700	97600	72
256	20231128	144200	12112551800	97700	97700	97700	97600	159
257	20231128	144100	12097031200	97700	97700	97700	97700	23
258	20231128	144000	12094784100	97700	97600	97700	97600	20
259	20231128	143900	12092830400	97700	97600	97700	97600	73
260	20231128	143800	12085703300	97700	97600	97700	97600	44
261	20231128	143700	12081406600	97700	97700	97700	97500	368
262	20231128	143600	12045497200	97700	97700	97700	97700	108
263	20231128	143500	12034945600	97700	97600	97700	97600	168
264	20231128	143400	12018541600	97600	97600	97700	97600	22
265	20231128	143300	12016393300	97700	97600	97700	97500	114
266	20231128	143200	12005270000	97600	97500	97600	97500	216
267	20231128	143100	11984191500	97600	97500	97600	97500	291
268	20231128	143000	11955791900	97600	97700	97700	97500	281
269	20231128	142900	11928366400	97600	97900	98000	97600	968
270	20231128	142800	11833697400	97900	97900	98000	97900	155
271	20231128	142700	11818521800	97900	98000	98000	97900	74
272	20231128	142600	11811274800	97900	97900	97900	97900	97
273	20231128	142500	11801778500	97900	98000	98000	97800	66
274	20231128	142400	11795317100	98000	97900	98000	97800	88
275	20231128	142300	11786698000	97900	97900	97900	97800	77
276	20231128	142200	11779160100	97900	97900	97900	97900	30
277	20231128	142100	11776223100	97900	97900	97900	97900	15
278	20231128	142000	11774754600	97800	97700	97900	97700	72
279	20231128	141900	11767712100	97700	97600	97900	97600	358
280	20231128	141800	11732720800	97700	97700	97700	97700	126
281	20231128	141700	11720410600	97700	97800	97800	97600	425
282	20231128	141600	11678898200	97800	98000	98000	97800	838
283	20231128	141500	11596889900	97900	97900	98000	97900	39
284	20231128	141400	11593070600	98000	98000	98000	97900	39
285	20231128	141300	11589249900	98000	97900	98000	97900	244
286	20231128	141200	11565357900	98000	98000	98000	97900	349
287	20231128	141100	11531165900	98000	98000	98000	98000	150
288	20231128	141000	11516465900	98000	98100	98100	98000	191
289	20231128	140900	11497746600	98100	98000	98100	98000	195
290	20231128	140800	11478632400	98000	98100	98100	98000	66
291	20231128	140700	11472160900	98100	98000	98100	97900	604
292	20231128	140600	11412981100	97900	97900	98000	97900	100
293	20231128	140500	11403188900	97900	98000	98000	97900	76
294	20231128	140400	11395745900	98000	98000	98000	97900	125
295	20231128	140300	11383496100	98000	98000	98000	97900	56
296	20231128	140200	11378009500	98000	98000	98000	97900	450
297	20231128	140100	11333913300	98000	98000	98000	98000	45
298	20231128	140000	11329503300	98000	98000	98000	98000	53
299	20231128	135900	11324309300	97900	98000	98000	97900	111
300	20231128	135800	11313431400	98000	97900	98000	97900	33
301	20231128	135700	11310197500	98000	97900	98000	97800	865
302	20231128	135600	11225492300	97900	97900	97900	97800	53
303	20231128	135500	11220307100	97800	97900	98000	97800	1221
304	20231128	135400	11100767100	98000	97900	98000	97800	312
305	20231128	135300	11070220000	97900	98100	98100	97900	1287
306	20231128	135200	10944133100	98000	98000	98100	97900	260
307	20231128	135100	10918652600	98000	98000	98000	97900	1267
308	20231128	135000	10794501700	97900	97900	98000	97900	1458
309	20231128	134900	10651759900	97900	97900	97900	97800	121
310	20231128	134800	10639924000	97900	97800	97900	97800	81
311	20231128	134700	10631999200	97900	97900	97900	97900	30
312	20231128	134600	10629062200	97900	97900	97900	97800	142
313	20231128	134500	10615165400	97900	97900	97900	97800	356
314	20231128	134400	10580345100	97900	97900	97900	97800	303
315	20231128	134300	10550708600	97900	97900	97900	97800	129
316	20231128	134200	10538079600	97900	97900	98000	97800	146
317	20231128	134100	10523786000	97900	97900	97900	97800	201
318	20231128	134000	10504108600	97900	97900	97900	97900	12
319	20231128	133900	10502933800	97800	97900	97900	97800	44
320	20231128	133800	10498626900	97900	97800	97900	97800	50
321	20231128	133700	10493735100	97900	97900	97900	97900	53
322	20231128	133600	10488546400	97900	97900	97900	97800	65
323	20231128	133500	10482183500	97900	97900	97900	97800	291
324	20231128	133400	10453720400	97800	97900	97900	97800	178
325	20231128	133300	10436304900	97800	97900	97900	97800	43
326	20231128	133200	10432096200	97900	97900	97900	97800	60
327	20231128	133100	10426224400	97800	97900	97900	97800	83
328	20231128	133000	10418105600	97900	97900	97900	97800	62
329	20231128	132900	10412039300	97900	97900	97900	97800	62
330	20231128	132800	10405970500	97700	98000	98000	97700	392
331	20231128	132700	10367614400	98000	98000	98000	98000	62
332	20231128	132600	10361538400	98000	98100	98100	97900	247
333	20231128	132500	10337331300	98000	98100	98100	98000	17
334	20231128	132400	10335664000	98100	98100	98100	98000	99
335	20231128	132300	10325952200	98100	98100	98200	98100	177
336	20231128	132200	10308587800	98200	98200	98200	98100	48
337	20231128	132100	10303875700	98100	98200	98200	98100	62
338	20231128	132000	10297789400	98100	98000	98100	98000	275
339	20231128	131900	10270835000	98000	98000	98100	97900	417
340	20231128	131800	10229957500	98000	98200	98200	97700	1398
341	20231128	131700	10092911300	98200	98100	98200	98100	32
342	20231128	131600	10089769500	98200	98200	98200	98100	93
343	20231128	131500	10080639200	98100	98200	98200	98100	344
344	20231128	131400	10046871000	98100	98200	98200	98100	114
345	20231128	131300	10035676300	98200	98100	98200	98100	65
346	20231128	131200	10029295100	98100	98100	98200	98100	390
347	20231128	131100	9991031500	98100	98100	98200	98100	466
348	20231128	131000	9945316300	98100	98100	98100	98000	60
349	20231128	130900	9939430400	98100	98000	98100	98000	36
350	20231128	130800	9935899800	98100	98100	98100	98000	230
351	20231128	130700	9913338300	98100	98000	98100	98000	91
352	20231128	130600	9904413200	98000	98000	98000	97900	291
353	20231128	130500	9875904200	98000	97900	98000	97900	179
354	20231128	130400	9858375300	97900	97800	97900	97800	361
355	20231128	130300	9823046500	97900	98000	98000	97900	299
356	20231128	130200	9793773200	97900	97900	98000	97900	61
357	20231128	130100	9787797800	98000	98000	98000	97900	28
358	20231128	130000	9785054700	98000	97900	98000	97900	48
359	20231128	125900	9780352300	98000	97900	98000	97900	24
360	20231128	125800	9778002100	97800	98000	98000	97800	1043
361	20231128	125700	9675859500	98000	98000	98000	98000	203
362	20231128	125600	9655965500	98000	97900	98000	97900	49
363	20231128	125500	9651163700	98000	98000	98100	97900	55
364	20231128	125400	9645773200	98100	98000	98100	98000	239
365	20231128	125300	9622346100	97900	98000	98000	97900	168
366	20231128	125200	9605882300	98000	98000	98000	97900	89
367	20231128	125100	9597160500	97900	98000	98100	97900	1037
368	20231128	125000	9495531500	98000	98000	98000	97900	53
369	20231128	124900	9490338300	98000	98000	98000	97900	70
370	20231128	124800	9483478700	98000	98000	98000	97900	44
371	20231128	124700	9479167800	98000	97700	98000	97700	324
372	20231128	124600	9447473400	97800	97800	97900	97700	558
373	20231128	124500	9392895300	97900	97900	97900	97800	162
374	20231128	124400	9377050400	97900	97900	97900	97800	35
375	20231128	124300	9373624300	97900	97900	97900	97800	25
376	20231128	124200	9371177200	97800	97900	97900	97800	43
377	20231128	124100	9366970500	97900	97800	97900	97700	130
378	20231128	124000	9354262200	97800	97800	97800	97700	77
379	20231128	123900	9346733800	97800	97700	97800	97700	77
380	20231128	123800	9339209500	97800	97800	97900	97800	51
381	20231128	123700	9334220500	97900	97800	97900	97800	302
382	20231128	123600	9304678100	97800	97800	97800	97800	577
383	20231128	123500	9248247500	97800	97700	97800	97700	113
384	20231128	123400	9237202800	97800	97800	97800	97700	36
385	20231128	123300	9233683800	97800	97900	97900	97800	1002
386	20231128	123200	9135597100	97900	97800	97900	97800	30
387	20231128	123100	9132660200	97900	97800	97900	97700	269
388	20231128	123000	9106355800	97800	97700	97800	97700	80
389	20231128	122900	9098538600	97800	97700	97800	97700	170
390	20231128	122800	9081924800	97800	97800	97800	97800	207
391	20231128	122700	9061680200	97800	97700	97800	97700	31
392	20231128	122600	9058650300	97800	97800	97800	97700	55
393	20231128	122500	9053273300	97800	97700	97800	97700	15
394	20231128	122400	9051806400	97600	97700	97800	97600	414
395	20231128	122300	9011378100	97800	97800	97800	97800	12
396	20231128	122200	9010204500	97700	97800	97800	97700	33
397	20231128	122100	9006978700	97800	97800	97800	97700	155
398	20231128	122000	8991833200	97700	97800	97800	97700	46
399	20231128	121900	8987337200	97700	97800	97800	97700	23
400	20231128	121800	8985088200	97700	97700	97800	97700	291
401	20231128	121700	8956655100	97800	97700	97800	97700	78
402	20231128	121600	8949031100	97800	97800	97800	97700	29
403	20231128	121500	8946195000	97800	97800	97800	97700	121
404	20231128	121400	8934371000	97800	97800	97800	97700	99
405	20231128	121300	8924691900	97800	97800	97800	97700	37
406	20231128	121200	8921074700	97700	97700	97800	97700	72
407	20231128	121100	8914040000	97700	97700	97800	97600	259
408	20231128	121000	8888722300	97700	97700	97800	97700	752
409	20231128	120900	8815233600	97800	97700	97800	97700	88
410	20231128	120800	8806629400	97800	97800	97800	97700	92
411	20231128	120700	8797639200	97800	97800	97800	97800	21
412	20231128	120600	8795585400	97800	97700	97800	97700	62
413	20231128	120500	8789523300	97700	97800	97800	97700	26
414	20231128	120400	8786981000	97800	97800	97800	97700	117
415	20231128	120300	8775538800	97800	97800	97800	97700	80
416	20231128	120200	8767717800	97800	97800	97800	97700	21
417	20231128	120100	8765664200	97800	97700	97800	97700	37
418	20231128	120000	8762046200	97800	97800	97800	97700	26
419	20231128	115900	8759504200	97800	97700	97800	97700	24
420	20231128	115800	8757157500	97700	97700	97800	97700	19
421	20231128	115700	8755300000	97800	97800	97800	97700	141
422	20231128	115600	8741520300	97800	97800	97800	97700	31
423	20231128	115500	8738488900	97800	97700	97800	97700	18
424	20231128	115400	8736728900	97700	97700	97800	97700	51
425	20231128	115300	8731744300	97800	97900	97900	97800	751
426	20231128	115200	8658295300	97900	97800	97900	97800	87
427	20231128	115100	8649779500	97900	97900	97900	97800	122
428	20231128	115000	8637846100	97900	97900	97900	97800	127
429	20231128	114900	8625423600	97900	97800	97900	97800	65
430	20231128	114800	8619060300	97900	97800	97900	97800	23
431	20231128	114700	8616809100	97800	97900	97900	97800	128
432	20231128	114600	8604288300	97800	97800	97900	97800	267
433	20231128	114500	8578172400	97900	97900	97900	97800	40
434	20231128	114400	8574256900	97900	97900	97900	97800	31
435	20231128	114300	8571223200	97800	97900	97900	97800	142
436	20231128	114200	8557324400	97900	97900	97900	97800	102
437	20231128	114100	8547343000	97900	97900	98000	97900	101
438	20231128	114000	8537453900	97900	98000	98000	97900	208
439	20231128	113900	8517086600	97900	98000	98000	97900	79
440	20231128	113800	8509348400	97900	98200	98200	97900	738
441	20231128	113700	8436924000	98200	98000	98200	98000	3830
442	20231128	113600	8061334200	98000	97900	98000	97900	905
443	20231128	113500	7972644700	98000	97900	98000	97900	91
444	20231128	113400	7963728000	98000	98000	98000	97900	296
445	20231128	113300	7934731800	98000	97900	98000	97900	125
446	20231128	113200	7922491500	97900	98000	98000	97900	80
447	20231128	113100	7914656700	98000	97900	98000	97900	90
448	20231128	113000	7905837000	98000	97900	98000	97900	231
449	20231128	112900	7883204600	97900	97900	98000	97800	657
450	20231128	112800	7818881300	97900	97900	97900	97800	344
451	20231128	112700	7785210100	97800	97900	97900	97800	51
452	20231128	112600	7780217700	97800	97900	97900	97800	175
453	20231128	112500	7763086400	97900	97900	97900	97800	239
454	20231128	112400	7739692400	97900	97800	97900	97700	645
455	20231128	112300	7676569800	97700	97700	97800	97700	176
456	20231128	112200	7659357500	97800	97800	97800	97700	27
457	20231128	112100	7656717300	97800	97800	97800	97700	43
458	20231128	112000	7652514400	97700	97600	97800	97600	58
459	20231128	111900	7646845800	97700	97600	97700	97600	127
460	20231128	111800	7634438400	97700	97600	97700	97600	466
461	20231128	111700	7588954900	97600	97600	97600	97500	617
462	20231128	111600	7528741600	97600	97600	97700	97600	579
463	20231128	111500	7472230000	97600	97700	97700	97600	37
464	20231128	111400	7468615400	97600	97600	97700	97600	17
465	20231128	111300	7466955000	97700	97600	97700	97600	115
466	20231128	111200	7455729200	97500	97700	97700	97400	493
467	20231128	111100	7407670700	97600	97800	97800	97500	64
468	20231128	111000	7401424500	97800	97800	97900	97600	717
469	20231128	110900	7331356300	97700	97900	97900	97700	768
470	20231128	110800	7256249600	97900	97900	97900	97800	295
471	20231128	110700	7227370600	97900	97800	98000	97700	1214
472	20231128	110600	7108568200	97800	97700	97800	97600	744
473	20231128	110500	7035871700	97700	97500	97700	97500	114
474	20231128	110400	7024743400	97600	97600	97600	97500	719
475	20231128	110300	6954582200	97500	97500	97600	97400	1344
476	20231128	110200	6823540900	97500	97500	97500	97400	168
477	20231128	110100	6807161000	97400	97500	97500	97400	432
478	20231128	110000	6765049700	97400	97400	97500	97400	291
479	20231128	105900	6736683500	97500	97500	97500	97400	61
480	20231128	105800	6730740000	97400	97500	97500	97400	135
481	20231128	105700	6717585600	97500	97300	97500	97300	973
482	20231128	105600	6622814000	97400	97300	97400	97300	420
483	20231128	105500	6581945700	97300	97400	97400	97300	166
484	20231128	105400	6565791900	97300	97300	97400	97300	64
485	20231128	105300	6559563800	97300	97300	97400	97200	495
486	20231128	105200	6511399600	97300	97300	97300	97200	384
487	20231128	105100	6474040100	97300	97200	97300	97200	30
488	20231128	105000	6471122400	97300	97200	97300	97200	38
489	20231128	104900	6467426900	97300	97400	97400	97200	151
490	20231128	104800	6452734600	97400	97300	97400	97300	309
491	20231128	104700	6422667300	97300	97300	97300	97200	23
492	20231128	104600	6420429800	97300	97300	97300	97200	76
493	20231128	104500	6413040500	97200	97000	97200	97000	453
494	20231128	104400	6369077700	97100	97000	97100	97000	47
495	20231128	104300	6364515500	97100	97000	97100	97000	1124
496	20231128	104200	6255465300	97100	97200	97200	97000	593
497	20231128	104100	6197918700	97200	97200	97300	97200	317
498	20231128	104000	6167104300	97300	97300	97400	97200	328
499	20231128	103900	6135195300	97300	97300	97400	97300	180
500	20231128	103800	6117680000	97300	97300	97400	97300	218
501	20231128	103700	6096455200	97400	97300	97400	97300	152
502	20231128	103600	6081661000	97200	97500	97500	97200	447
503	20231128	103500	6038159300	97500	97400	97500	97200	314
504	20231128	103400	6007604800	97300	97200	97400	97200	1018
505	20231128	103300	5908562800	97100	97200	97300	97100	117
506	20231128	103200	5897188800	97300	97300	97400	97200	242
507	20231128	103100	5873640900	97300	97400	97400	97300	119
508	20231128	103000	5862057200	97300	97100	97300	97100	227
509	20231128	102900	5839981700	97200	97100	97200	97100	44
510	20231128	102800	5835705600	97200	97100	97300	97000	264
511	20231128	102700	5810059200	97000	97100	97100	97000	89
512	20231128	102600	5801417500	97100	97100	97200	97000	637
513	20231128	102500	5739580200	97100	97000	97100	96900	433
514	20231128	102400	5697580800	97000	97000	97000	96900	44
515	20231128	102300	5693314900	97000	97000	97000	96900	177
516	20231128	102200	5676146200	96900	96900	96900	96800	326
517	20231128	102100	5644582400	96900	96700	96900	96600	444
518	20231128	102000	5601625300	96900	97000	97000	96600	927
519	20231128	101900	5511925300	97000	97000	97400	96800	217
520	20231128	101800	5490898800	97200	97000	97200	96800	2449
521	20231128	101700	5253399200	97000	97100	97100	97000	81
522	20231128	101600	5245534800	97000	97200	97200	97000	258
523	20231128	101500	5220482200	97200	97300	97300	97100	777
524	20231128	101400	5144950000	97300	97600	97600	97300	476
525	20231128	101300	5098548400	97500	97500	97600	97500	28
526	20231128	101200	5095817100	97600	97500	97600	97500	55
527	20231128	101100	5090449400	97600	97600	97700	97500	306
528	20231128	101000	5060584100	97600	97500	97600	97500	173
529	20231128	100900	5043706100	97600	97500	97600	97500	623
530	20231128	100800	4982958700	97500	97400	97500	97400	456
531	20231128	100700	4938521400	97300	97400	97400	97300	170
532	20231128	100600	4921967000	97300	97400	97500	97300	256
533	20231128	100500	4897039000	97400	97300	97500	97200	586
534	20231128	100400	4840009900	97200	97300	97300	97200	59
535	20231128	100300	4834273500	97200	97400	97400	97000	1395
536	20231128	100200	4698677100	97500	97400	97500	97300	630
537	20231128	100100	4637312500	97400	97400	97500	97200	165
538	20231128	100000	4621265900	97300	97500	97500	97300	94
539	20231128	095900	4612113200	97300	97100	97400	97100	1404
540	20231128	095800	4475483300	97200	97100	97200	97100	560
541	20231128	095700	4421051500	97200	97200	97300	97200	149
542	20231128	095600	4406567500	97200	97100	97400	97000	1664
543	20231128	095500	4244855900	97000	97000	97100	97000	187
544	20231128	095400	4226713800	97100	97200	97300	97000	803
545	20231128	095300	4148680600	97300	97300	97400	97200	619
546	20231128	095200	4088447300	97200	97300	97500	97100	828
547	20231128	095100	4007821500	97300	97400	97400	97300	280
548	20231128	095000	3980576400	97300	97300	97400	97200	669
549	20231128	094900	3915482500	97400	97200	97400	97000	888
550	20231128	094800	3829167500	97300	97300	97300	97100	107
551	20231128	094700	3818758800	97300	97000	97300	96900	313
552	20231128	094600	3788378700	97100	97000	97100	97000	135
553	20231128	094500	3775276100	97100	97000	97400	96900	2206
554	20231128	094400	3561020600	97000	97300	97300	97000	1883
555	20231128	094300	3378250600	97400	97300	97400	97000	872
556	20231128	094200	3293525600	97300	97500	97500	97300	1209
557	20231128	094100	3175691800	97400	97000	97500	97000	2206
558	20231128	094000	2961207400	96900	96800	97000	96800	240
559	20231128	093900	2937959300	96800	97000	97000	96800	211
560	20231128	093800	2917511800	96900	97000	97000	96900	748
561	20231128	093700	2845029000	97000	97000	97100	96900	711
562	20231128	093600	2776085600	97000	96900	97000	96900	71
563	20231128	093500	2769202400	96900	97200	97200	96900	862
564	20231128	093400	2685502400	97300	97300	97400	97200	251
565	20231128	093300	2661082900	97400	97000	97400	97000	1889
566	20231128	093200	2477460700	97100	97100	97100	97000	108
567	20231128	093100	2466980900	97000	96700	97000	96700	726
568	20231128	093000	2396699200	96700	96800	96800	96600	415
569	20231128	092900	2356569900	96700	97000	97000	96700	657
570	20231128	092800	2292957300	97000	96800	97100	96700	603
571	20231128	092700	2234511800	96800	97000	97000	96800	428
572	20231128	092600	2193071800	96900	96900	97000	96800	820
573	20231128	092500	2113683900	96900	97000	97000	96700	327
574	20231128	092400	2081992900	97000	97000	97100	97000	300
575	20231128	092300	2052890400	96900	96700	96900	96600	895
576	20231128	092200	1966292500	96700	96700	96800	96700	347
577	20231128	092100	1932713900	96700	96800	96800	96700	245
578	20231128	092000	1909017800	96800	96700	97000	96700	1019
579	20231128	091900	1810415100	96700	96600	96700	96600	363
580	20231128	091800	1775322700	96600	96800	96800	96600	334
581	20231128	091700	1743043400	96800	96700	96800	96700	527
582	20231128	091600	1692074100	96800	97100	97100	96700	1351
583	20231128	091500	1561183400	97000	97300	97400	97000	1067
584	20231128	091400	1457517500	97300	97200	97400	97100	2191
585	20231128	091300	1244526000	97200	96900	97200	96700	958
586	20231128	091200	1151688600	96800	96900	97200	96800	644
587	20231128	091100	1089210100	96900	96800	96900	96700	379
588	20231128	091000	1052516900	96800	96600	96800	96600	399
589	20231128	090900	1013938600	96700	96800	96800	96600	886
590	20231128	090800	928248200	96800	97000	97000	96700	1191
591	20231128	090700	812905100	97000	97100	97100	96900	773
592	20231128	090600	737929100	97000	97100	97100	97000	368
593	20231128	090500	702214900	97100	97100	97200	97000	869
594	20231128	090400	617839600	97100	97000	97200	97000	689
595	20231128	090300	550942000	97000	96900	97300	96600	1352
596	20231128	090200	420050400	96900	97500	97500	96600	1178
597	20231128	090100	305797600	97400	97400	97500	97200	812
598	20231128	090000	226672100	97400	96500	97400	96400	2347