KissMeData/033780/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190900	8634226200	91500	91500	91500	91500	9471
3	20231122	190800	8634226200	91500	91500	91500	91500	0
4	20231122	190700	8634226200	91500	91500	91500	91500	0
5	20231122	190600	8634226200	91500	91500	91500	91500	0
6	20231122	190500	8634226200	91500	91500	91500	91500	0
7	20231122	190400	8634226200	91500	91500	91500	91500	0
8	20231122	190300	8634226200	91500	91500	91500	91500	0
9	20231122	190200	8634226200	91500	91500	91500	91500	0
10	20231122	190100	8634226200	91500	91500	91500	91500	0
11	20231122	190000	8634226200	91500	91500	91500	91500	0
12	20231122	185900	8634226200	91500	91500	91500	91500	0
13	20231122	185800	8634226200	91500	91500	91500	91500	0
14	20231122	185700	8634226200	91500	91500	91500	91500	0
15	20231122	185600	8634226200	91500	91500	91500	91500	0
16	20231122	185500	8634226200	91500	91500	91500	91500	0
17	20231122	185400	8634226200	91500	91500	91500	91500	0
18	20231122	185300	8634226200	91500	91500	91500	91500	0
19	20231122	185200	8634226200	91500	91500	91500	91500	0
20	20231122	185100	8634226200	91500	91500	91500	91500	0
21	20231122	185000	8634226200	91500	91500	91500	91500	0
22	20231122	184900	8634226200	91500	91500	91500	91500	0
23	20231122	184800	8634226200	91500	91500	91500	91500	0
24	20231122	184700	8634226200	91500	91500	91500	91500	0
25	20231122	184600	8634226200	91500	91500	91500	91500	0
26	20231122	184500	8634226200	91500	91500	91500	91500	0
27	20231122	184400	8634226200	91500	91500	91500	91500	0
28	20231122	184300	8634226200	91500	91500	91500	91500	0
29	20231122	184200	8634226200	91500	91500	91500	91500	0
30	20231122	184100	8634226200	91500	91500	91500	91500	0
31	20231122	184000	8634226200	91500	91500	91500	91500	0
32	20231122	183900	8634226200	91500	91500	91500	91500	9471
33	20231122	183800	8634226200	91500	91500	91500	91500	0
34	20231122	183700	8634226200	91500	91500	91500	91500	0
35	20231122	183600	8634226200	91500	91500	91500	91500	0
36	20231122	183500	8634226200	91500	91500	91500	91500	0
37	20231122	183400	8634226200	91500	91500	91500	91500	0
38	20231122	183300	8634226200	91500	91500	91500	91500	0
39	20231122	183200	8634226200	91500	91500	91500	91500	0
40	20231122	183100	8634226200	91500	91500	91500	91500	0
41	20231122	183000	8634226200	91500	91500	91500	91500	0
42	20231122	182900	8634226200	91500	91500	91500	91500	0
43	20231122	182800	8634226200	91500	91500	91500	91500	0
44	20231122	182700	8634226200	91500	91500	91500	91500	0
45	20231122	182600	8634226200	91500	91500	91500	91500	0
46	20231122	182500	8634226200	91500	91500	91500	91500	0
47	20231122	182400	8634226200	91500	91500	91500	91500	0
48	20231122	182300	8634226200	91500	91500	91500	91500	0
49	20231122	182200	8634226200	91500	91500	91500	91500	0
50	20231122	182100	8634226200	91500	91500	91500	91500	0
51	20231122	182000	8634226200	91500	91500	91500	91500	0
52	20231122	181900	8634226200	91500	91500	91500	91500	0
53	20231122	181800	8634226200	91500	91500	91500	91500	0
54	20231122	181700	8634226200	91500	91500	91500	91500	0
55	20231122	181600	8634226200	91500	91500	91500	91500	0
56	20231122	181500	8634226200	91500	91500	91500	91500	0
57	20231122	181400	8634226200	91500	91500	91500	91500	0
58	20231122	181300	8634226200	91500	91500	91500	91500	0
59	20231122	181200	8634226200	91500	91500	91500	91500	0
60	20231122	181100	8634226200	91500	91500	91500	91500	0
61	20231122	181000	8634226200	91500	91500	91500	91500	0
62	20231122	180900	8634226200	91500	91500	91500	91500	9471
63	20231122	180800	8634226200	91500	91500	91500	91500	0
64	20231122	180700	8634226200	91500	91500	91500	91500	0
65	20231122	180600	8634226200	91500	91500	91500	91500	0
66	20231122	180500	8634226200	91500	91500	91500	91500	0
67	20231122	180400	8634226200	91500	91500	91500	91500	0
68	20231122	180300	8634226200	91500	91500	91500	91500	0
69	20231122	180200	8634226200	91500	91500	91500	91500	0
70	20231122	180100	8634226200	91500	91500	91500	91500	0
71	20231122	180000	8634226200	91500	91500	91500	91500	0
72	20231122	175900	8634226200	91500	91500	91500	91500	0
73	20231122	175800	8634226200	91500	91500	91500	91500	0
74	20231122	175700	8634226200	91500	91500	91500	91500	0
75	20231122	175600	8634226200	91500	91500	91500	91500	0
76	20231122	175500	8634226200	91500	91500	91500	91500	0
77	20231122	175400	8634226200	91500	91500	91500	91500	0
78	20231122	175300	8634226200	91500	91500	91500	91500	0
79	20231122	175200	8634226200	91500	91500	91500	91500	0
80	20231122	175100	8634226200	91500	91500	91500	91500	0
81	20231122	175000	8634226200	91500	91500	91500	91500	0
82	20231122	174900	8634226200	91500	91500	91500	91500	0
83	20231122	174800	8634226200	91500	91500	91500	91500	0
84	20231122	174700	8634226200	91500	91500	91500	91500	0
85	20231122	174600	8634226200	91500	91500	91500	91500	0
86	20231122	174500	8634226200	91500	91500	91500	91500	0
87	20231122	174400	8634226200	91500	91500	91500	91500	0
88	20231122	174300	8634226200	91500	91500	91500	91500	0
89	20231122	174200	8634226200	91500	91500	91500	91500	0
90	20231122	174100	8634226200	91500	91500	91500	91500	0
91	20231122	174000	8634226200	91500	91500	91500	91500	0
92	20231122	173900	8634226200	91500	91500	91500	91500	9471
93	20231122	173800	8634226200	91500	91500	91500	91500	0
94	20231122	173700	8634226200	91500	91500	91500	91500	0
95	20231122	173600	8634226200	91500	91500	91500	91500	0
96	20231122	173500	8634226200	91500	91500	91500	91500	0
97	20231122	173400	8634226200	91500	91500	91500	91500	0
98	20231122	173300	8634226200	91500	91500	91500	91500	0
99	20231122	173200	8634226200	91500	91500	91500	91500	0
100	20231122	173100	8634226200	91500	91500	91500	91500	0
101	20231122	173000	8634226200	91500	91500	91500	91500	0
102	20231122	172900	8634226200	91500	91500	91500	91500	0
103	20231122	172800	8634226200	91500	91500	91500	91500	0
104	20231122	172700	8634226200	91500	91500	91500	91500	0
105	20231122	172600	8634226200	91500	91500	91500	91500	0
106	20231122	172500	8634226200	91500	91500	91500	91500	0
107	20231122	172400	8634226200	91500	91500	91500	91500	0
108	20231122	172300	8634226200	91500	91500	91500	91500	0
109	20231122	172200	8634226200	91500	91500	91500	91500	0
110	20231122	172100	8634226200	91500	91500	91500	91500	0
111	20231122	172000	8634226200	91500	91500	91500	91500	0
112	20231122	171900	8634226200	91500	91500	91500	91500	0
113	20231122	171800	8634226200	91500	91500	91500	91500	0
114	20231122	171700	8634226200	91500	91500	91500	91500	0
115	20231122	171600	8634226200	91500	91500	91500	91500	0
116	20231122	171500	8634226200	91500	91500	91500	91500	0
117	20231122	171400	8634226200	91500	91500	91500	91500	0
118	20231122	171300	8634226200	91500	91500	91500	91500	0
119	20231122	171200	8634226200	91500	91500	91500	91500	0
120	20231122	171100	8634226200	91500	91500	91500	91500	0
121	20231122	171000	8634226200	91500	91500	91500	91500	0
122	20231122	170900	8634226200	91500	91500	91500	91500	9471
123	20231122	170800	8634226200	91500	91500	91500	91500	0
124	20231122	170700	8634226200	91500	91500	91500	91500	0
125	20231122	170600	8634226200	91500	91500	91500	91500	0
126	20231122	170500	8634226200	91500	91500	91500	91500	0
127	20231122	170400	8634226200	91500	91500	91500	91500	0
128	20231122	170300	8634226200	91500	91500	91500	91500	0
129	20231122	170200	8634226200	91500	91500	91500	91500	0
130	20231122	170100	8634226200	91500	91500	91500	91500	0
131	20231122	170000	8634226200	91500	91500	91500	91500	0
132	20231122	165900	8634226200	91500	91500	91500	91500	0
133	20231122	165800	8634226200	91500	91500	91500	91500	0
134	20231122	165700	8634226200	91500	91500	91500	91500	0
135	20231122	165600	8634226200	91500	91500	91500	91500	0
136	20231122	165500	8634226200	91500	91500	91500	91500	0
137	20231122	165400	8634226200	91500	91500	91500	91500	0
138	20231122	165300	8634226200	91500	91500	91500	91500	0
139	20231122	165200	8634226200	91500	91500	91500	91500	0
140	20231122	165100	8634226200	91500	91500	91500	91500	0
141	20231122	165000	8634226200	91500	91500	91500	91500	0
142	20231122	164900	8634226200	91500	91500	91500	91500	0
143	20231122	164800	8634226200	91500	91500	91500	91500	0
144	20231122	164700	8634226200	91500	91500	91500	91500	0
145	20231122	164600	8634226200	91500	91500	91500	91500	0
146	20231122	164500	8634226200	91500	91500	91500	91500	0
147	20231122	164400	8634226200	91500	91500	91500	91500	0
148	20231122	164300	8634226200	91500	91500	91500	91500	0
149	20231122	164200	8634226200	91500	91500	91500	91500	0
150	20231122	164100	8634226200	91500	91500	91500	91500	0
151	20231122	164000	8634226200	91500	91500	91500	91500	0
152	20231122	163900	8634226200	91500	91500	91500	91500	9471
153	20231122	163800	8634226200	91500	91500	91500	91500	0
154	20231122	163700	8634226200	91500	91500	91500	91500	0
155	20231122	163600	8634226200	91500	91500	91500	91500	0
156	20231122	163500	8634226200	91500	91500	91500	91500	0
157	20231122	163400	8634226200	91500	91500	91500	91500	0
158	20231122	163300	8634226200	91500	91500	91500	91500	0
159	20231122	163200	8634226200	91500	91500	91500	91500	0
160	20231122	163100	8634226200	91500	91500	91500	91500	0
161	20231122	163000	8634226200	91500	91500	91500	91500	0
162	20231122	162900	8634226200	91500	91500	91500	91500	0
163	20231122	162800	8634226200	91500	91500	91500	91500	0
164	20231122	162700	8634226200	91500	91500	91500	91500	0
165	20231122	162600	8634226200	91500	91500	91500	91500	0
166	20231122	162500	8634226200	91500	91500	91500	91500	0
167	20231122	162400	8634226200	91500	91500	91500	91500	0
168	20231122	162300	8634226200	91500	91500	91500	91500	0
169	20231122	162200	8634226200	91500	91500	91500	91500	0
170	20231122	162100	8634226200	91500	91500	91500	91500	0
171	20231122	162000	8634226200	91500	91500	91500	91500	0
172	20231122	161900	8634226200	91500	91500	91500	91500	0
173	20231122	161800	8634226200	91500	91500	91500	91500	0
174	20231122	161700	8634226200	91500	91500	91500	91500	0
175	20231122	161600	8634226200	91500	91500	91500	91500	0
176	20231122	161500	8634226200	91500	91500	91500	91500	0
177	20231122	161400	8634226200	91500	91500	91500	91500	0
178	20231122	161300	8634226200	91500	91500	91500	91500	0
179	20231122	161200	8634226200	91500	91500	91500	91500	0
180	20231122	161100	8634226200	91500	91500	91500	91500	0
181	20231122	161000	8634226200	91500	91500	91500	91500	0
182	20231122	160900	8634226200	91500	91500	91500	91500	9471
183	20231122	160800	8634226200	91500	91500	91500	91500	0
184	20231122	160700	8634226200	91500	91500	91500	91500	0
185	20231122	160600	8634226200	91500	91500	91500	91500	0
186	20231122	160500	8634226200	91500	91500	91500	91500	0
187	20231122	160400	8634226200	91500	91500	91500	91500	0
188	20231122	160300	8634226200	91500	91500	91500	91500	0
189	20231122	160200	8634226200	91500	91500	91500	91500	0
190	20231122	160100	8634226200	91500	91500	91500	91500	0
191	20231122	160000	8634226200	91500	91500	91500	91500	0
192	20231122	155900	8634226200	91500	91500	91500	91500	0
193	20231122	155800	8634226200	91500	91500	91500	91500	0
194	20231122	155700	8634226200	91500	91500	91500	91500	0
195	20231122	155600	8634226200	91500	91500	91500	91500	0
196	20231122	155500	8634226200	91500	91500	91500	91500	0
197	20231122	155400	8634226200	91500	91500	91500	91500	0
198	20231122	155300	8634226200	91500	91500	91500	91500	0
199	20231122	155200	8634226200	91500	91500	91500	91500	0
200	20231122	155100	8634226200	91500	91500	91500	91500	0
201	20231122	155000	8634226200	91500	91500	91500	91500	0
202	20231122	154900	8634226200	91500	91500	91500	91500	0
203	20231122	154800	8634226200	91500	91500	91500	91500	0
204	20231122	154700	8634226200	91500	91500	91500	91500	0
205	20231122	154600	8634226200	91500	91500	91500	91500	0
206	20231122	154500	8634226200	91500	91500	91500	91500	0
207	20231122	154400	8634226200	91500	91500	91500	91500	0
208	20231122	154300	8634226200	91500	91500	91500	91500	0
209	20231122	154200	8634226200	91500	91500	91500	91500	0
210	20231122	154100	8634226200	91500	91500	91500	91500	0
211	20231122	154000	8634226200	91500	91500	91500	91500	0
212	20231122	153900	8634226200	91500	91500	91500	91500	9471
213	20231122	153800	8634226200	91500	91500	91500	91500	0
214	20231122	153700	8634226200	91500	91500	91500	91500	0
215	20231122	153600	8634226200	91500	91500	91500	91500	0
216	20231122	153500	8634226200	91500	91500	91500	91500	0
217	20231122	153400	8634226200	91500	91500	91500	91500	0
218	20231122	153300	8634226200	91500	91500	91500	91500	0
219	20231122	153200	8634226200	91500	91500	91500	91500	0
220	20231122	153100	8634226200	91500	91500	91500	91500	0
221	20231122	153000	8634226200	91500	91500	91500	91500	9471
222	20231122	152900	7767629700	91400	91400	91400	91400	0
223	20231122	152800	7767629700	91400	91400	91400	91400	0
224	20231122	152700	7767629700	91400	91400	91400	91400	0
225	20231122	152600	7767629700	91400	91400	91400	91400	0
226	20231122	152500	7767629700	91400	91400	91400	91400	0
227	20231122	152400	7767629700	91400	91400	91400	91400	0
228	20231122	152300	7767629700	91400	91400	91400	91400	0
229	20231122	152200	7767629700	91400	91400	91400	91400	0
230	20231122	152100	7767629700	91400	91400	91400	91400	0
231	20231122	152000	7767629700	91400	91400	91400	91400	0
232	20231122	151900	7767629700	91400	91300	91400	91200	433
233	20231122	151800	7728080700	91300	91400	91400	91300	185
234	20231122	151700	7711179700	91300	91400	91400	91300	281
235	20231122	151600	7685506000	91300	91300	91400	91300	215
236	20231122	151500	7665860300	91300	91400	91400	91300	198
237	20231122	151400	7647769200	91400	91200	91400	91200	164
238	20231122	151300	7632793500	91200	91200	91300	91200	107
239	20231122	151200	7623027500	91300	91300	91300	91200	123
240	20231122	151100	7611800900	91300	91100	91300	91100	166
241	20231122	151000	7596654300	91300	91300	91300	91100	742
242	20231122	150900	7529027600	91300	91300	91300	91100	154
243	20231122	150800	7514971000	91200	91200	91300	91200	1104
244	20231122	150700	7414277700	91200	91400	91500	91200	659
245	20231122	150600	7354062000	91500	91500	91500	91400	127
246	20231122	150500	7342445000	91500	91500	91500	91400	890
247	20231122	150400	7261087900	91500	91400	91500	91400	392
248	20231122	150300	7225221000	91500	91400	91500	91400	127
249	20231122	150200	7213601700	91500	91500	91500	91400	221
250	20231122	150100	7193388400	91400	91400	91500	91400	170
251	20231122	150000	7177834700	91400	91500	91500	91400	122
252	20231122	145900	7166673100	91500	91500	91500	91400	194
253	20231122	145800	7148930800	91500	91500	91500	91400	733
254	20231122	145700	7081862000	91600	91400	91600	91400	1103
255	20231122	145600	6980924300	91400	91400	91500	91400	141
256	20231122	145500	6968031000	91400	91400	91500	91400	342
257	20231122	145400	6936766100	91500	91600	91600	91400	165
258	20231122	145300	6921678800	91600	91300	91600	91300	3250
259	20231122	145200	6624479400	91300	91300	91400	91300	175
260	20231122	145100	6608493100	91300	91400	91400	91300	80
261	20231122	145000	6601183200	91400	91300	91400	91300	171
262	20231122	144900	6585567400	91400	91300	91400	91300	76
263	20231122	144800	6578623800	91400	91300	91400	91300	138
264	20231122	144700	6566016700	91400	91400	91400	91300	95
265	20231122	144600	6557334800	91400	91400	91400	91300	108
266	20231122	144500	6547466900	91400	91400	91400	91300	191
267	20231122	144400	6530022800	91300	91300	91400	91300	93
268	20231122	144300	6521525600	91400	91400	91400	91300	109
269	20231122	144200	6511568700	91400	91300	91400	91300	87
270	20231122	144100	6503623000	91300	91300	91400	91300	137
271	20231122	144000	6491110800	91300	91400	91400	91300	62
272	20231122	143900	6485445400	91400	91400	91400	91300	201
273	20231122	143800	6467087800	91400	91400	91400	91300	80
274	20231122	143700	6459779600	91400	91300	91400	91300	119
275	20231122	143600	6448907200	91400	91400	91400	91300	176
276	20231122	143500	6432833000	91300	91400	91400	91300	142
277	20231122	143400	6419859500	91300	91300	91400	91300	51
278	20231122	143300	6415200900	91300	91300	91400	91300	114
279	20231122	143200	6404790400	91300	91300	91400	91300	36
280	20231122	143100	6401501300	91300	91300	91500	91300	58
281	20231122	143000	6396202100	91300	91400	91500	91300	927
282	20231122	142900	6311509000	91400	91500	91600	91400	172
283	20231122	142800	6295768500	91400	91600	91600	91400	2596
284	20231122	142700	6058232800	91500	91500	91600	91500	144
285	20231122	142600	6045051400	91500	91500	91600	91500	99
286	20231122	142500	6035986100	91500	91600	91600	91500	67
287	20231122	142400	6029850200	91600	91500	91600	91500	584
288	20231122	142300	5976364100	91600	91500	91600	91500	478
289	20231122	142200	5932586500	91600	91600	91600	91500	183
290	20231122	142100	5915830400	91500	91500	91600	91500	402
291	20231122	142000	5879030200	91500	91600	91600	91500	75
292	20231122	141900	5872165400	91600	91600	91600	91500	106
293	20231122	141800	5862459300	91600	91600	91600	91500	620
294	20231122	141700	5805696800	91500	91500	91600	91500	270
295	20231122	141600	5780986600	91600	91500	91600	91500	127
296	20231122	141500	5769358100	91600	91600	91600	91500	246
297	20231122	141400	5746838400	91500	91600	91600	91500	111
298	20231122	141300	5736677500	91500	91500	91600	91500	86
299	20231122	141200	5728805700	91600	91500	91600	91500	120
300	20231122	141100	5717822400	91500	91500	91600	91500	608
301	20231122	141000	5662183000	91600	91600	91600	91500	238
302	20231122	140900	5640395500	91600	91500	91600	91500	181
303	20231122	140800	5623824400	91600	91500	91600	91500	90
304	20231122	140700	5615582000	91600	91600	91600	91600	62
305	20231122	140600	5609902800	91600	91600	91600	91500	434
306	20231122	140500	5570153000	91500	91600	91600	91500	57
307	20231122	140400	5564933700	91600	91500	91600	91400	1658
308	20231122	140300	5413203700	91500	91400	91500	91400	182
309	20231122	140200	5396562200	91500	91500	91500	91400	106
310	20231122	140100	5386868300	91400	91500	91500	91400	134
311	20231122	140000	5374615000	91500	91400	91500	91400	204
312	20231122	135900	5355960100	91500	91500	91500	91400	153
313	20231122	135800	5341963900	91500	91500	91500	91400	83
314	20231122	135700	5334373600	91500	91500	91500	91400	171
315	20231122	135600	5318737400	91500	91500	91500	91400	59
316	20231122	135500	5313340300	91400	91400	91500	91400	84
317	20231122	135400	5305659500	91500	91500	91500	91400	144
318	20231122	135300	5292494300	91500	91500	91500	91400	69
319	20231122	135200	5286183400	91400	91400	91500	91400	103
320	20231122	135100	5276765500	91400	91500	91500	91400	955
321	20231122	135000	5189466800	91500	91500	91500	91400	90
322	20231122	134900	5181234000	91500	91400	91500	91400	92
323	20231122	134800	5172817700	91500	91500	91500	91300	173
324	20231122	134700	5157001000	91500	91400	91500	91300	808
325	20231122	134600	5083134200	91400	91400	91400	91300	69
326	20231122	134500	5076827800	91400	91400	91400	91300	172
327	20231122	134400	5061116700	91400	91400	91400	91300	52
328	20231122	134300	5056364100	91400	91300	91400	91200	281
329	20231122	134200	5030701900	91400	91400	91400	91300	136
330	20231122	134100	5018278600	91400	91300	91400	91300	107
331	20231122	134000	5008501900	91400	91400	91400	91300	99
332	20231122	133900	4999456800	91400	91400	91400	91300	177
333	20231122	133800	4983292600	91400	91400	91400	91300	61
334	20231122	133700	4977719400	91400	91400	91400	91300	81
335	20231122	133600	4970320700	91400	91400	91400	91300	115
336	20231122	133500	4959818000	91400	91300	91400	91200	557
337	20231122	133400	4908974800	91300	91400	91400	91300	77
338	20231122	133300	4901939400	91400	91300	91400	91300	129
339	20231122	133200	4890157300	91400	91400	91400	91300	23
340	20231122	133100	4888056300	91300	91400	91400	91300	91
341	20231122	133000	4879745500	91200	91300	91400	91200	255
342	20231122	132900	4856467600	91200	91300	91400	91200	334
343	20231122	132800	4825975300	91200	91400	91400	91200	33
344	20231122	132700	4822963300	91200	91400	91400	91200	634
345	20231122	132600	4765091300	91300	91200	91400	91200	372
346	20231122	132500	4731124100	91300	91300	91300	91200	15
347	20231122	132400	4729755500	91200	91300	91300	91200	89
348	20231122	132300	4721637700	91300	91300	91300	91200	13
349	20231122	132200	4720451500	91300	91200	91300	91200	59
350	20231122	132100	4715069800	91300	91200	91300	91200	145
351	20231122	132000	4701842000	91300	91300	91300	91200	19
352	20231122	131900	4700107800	91300	91200	91300	91100	350
353	20231122	131800	4668182800	91300	91300	91400	91300	153
354	20231122	131700	4654211600	91200	91100	91400	91100	42
355	20231122	131600	4650382900	91100	91300	91400	91100	74
356	20231122	131500	4643630500	91200	91300	91400	91200	500
357	20231122	131400	4598018300	91400	91400	91400	91200	143
358	20231122	131300	4584961300	91400	91400	91400	91300	75
359	20231122	131200	4578111700	91300	91300	91400	91300	103
360	20231122	131100	4568704700	91200	91400	91400	91200	35
361	20231122	131000	4565510700	91400	91400	91400	91300	60
362	20231122	130900	4560032100	91200	91300	91400	91200	544
363	20231122	130800	4510361800	91300	91300	91400	91300	391
364	20231122	130700	4474655900	91300	91300	91300	91200	81
365	20231122	130600	4467262300	91200	91200	91200	91200	74
366	20231122	130500	4460513500	91300	91300	91300	91000	257
367	20231122	130400	4437091400	91000	91100	91300	91000	248
368	20231122	130300	4414494000	91300	91100	91300	91100	14
369	20231122	130200	4413218400	91300	91300	91300	91100	61
370	20231122	130100	4407657300	91300	91100	91300	91100	396
371	20231122	130000	4371574300	91100	91100	91100	91100	20
372	20231122	125900	4369752300	91100	91300	91300	91100	265
373	20231122	125800	4345604800	91100	91200	91300	91100	266
374	20231122	125700	4321350300	91100	91200	91300	91100	22
375	20231122	125600	4319343300	91200	91100	91300	91100	401
376	20231122	125500	4282803800	91100	91100	91300	91100	325
377	20231122	125400	4253183600	91200	91100	91200	91100	17
378	20231122	125300	4251634800	91100	91300	91300	91100	95
379	20231122	125200	4242968700	91200	91100	91300	91100	163
380	20231122	125100	4228109200	91100	91100	91300	91100	26
381	20231122	125000	4225738600	91300	91200	91300	91100	41
382	20231122	124900	4221999000	91100	91200	91300	91100	299
383	20231122	124800	4194727000	91000	91100	91100	91000	44
384	20231122	124700	4190719800	91100	91100	91200	91100	61
385	20231122	124600	4185162200	91100	91100	91200	91100	96
386	20231122	124500	4176416000	91100	91000	91200	91000	48
387	20231122	124400	4172043400	91000	91000	91200	91000	29
388	20231122	124300	4169404000	91000	91200	91200	91000	290
389	20231122	124200	4142971200	91200	91100	91200	91100	70
390	20231122	124100	4136587800	91100	91300	91300	91100	24
391	20231122	124000	4134400600	91100	91100	91200	91100	227
392	20231122	123900	4113720800	91100	91100	91100	91100	5
393	20231122	123800	4113265300	91300	91100	91300	91100	26
394	20231122	123700	4110896100	91100	91200	91200	91100	191
395	20231122	123600	4093477000	91200	91100	91200	91000	181
396	20231122	123500	4077001800	91100	91200	91300	91100	315
397	20231122	123400	4048300000	91200	91200	91300	91200	331
398	20231122	123300	4018112700	91200	91200	91300	91200	39
399	20231122	123200	4014555500	91300	91200	91300	91200	29
400	20231122	123100	4011910200	91300	91200	91300	91200	76
401	20231122	123000	4004978100	91300	91200	91300	91200	47
402	20231122	122900	4000689100	91200	91300	91300	91200	7
403	20231122	122800	4000050300	91200	91200	91300	91200	457
404	20231122	122700	3958370800	91200	91200	91300	91200	17
405	20231122	122600	3956820200	91300	91200	91300	91200	31
406	20231122	122500	3953992400	91200	91200	91300	91200	86
407	20231122	122400	3946148200	91200	91200	91300	91200	31
408	20231122	122300	3943320700	91200	91200	91300	91200	11
409	20231122	122200	3942316900	91300	91200	91300	91200	97
410	20231122	122100	3933469500	91200	91200	91200	91200	4
411	20231122	122000	3933104700	91300	91200	91300	91200	423
412	20231122	121900	3894525300	91300	91200	91300	91200	108
413	20231122	121800	3884671200	91200	91300	91300	91200	7
414	20231122	121700	3884032700	91200	91200	91300	91200	45
415	20231122	121600	3879927100	91200	91200	91300	91200	79
416	20231122	121500	3872721500	91300	91100	91300	91100	201
417	20231122	121400	3854393500	91200	91100	91200	91100	74
418	20231122	121300	3847651900	91100	91200	91300	91100	329
419	20231122	121200	3817648400	91300	91300	91300	91200	30
420	20231122	121100	3814911500	91200	91300	91300	91200	53
421	20231122	121000	3810077400	91200	91200	91300	91100	174
422	20231122	120900	3794209900	91200	91300	91300	91200	33
423	20231122	120800	3791200000	91200	91200	91200	91200	31
424	20231122	120700	3788372800	91200	91200	91200	91100	302
425	20231122	120600	3760831300	91300	91300	91300	91200	27
426	20231122	120500	3758368100	91200	91300	91300	91200	29
427	20231122	120400	3755722700	91300	91200	91300	91200	120
428	20231122	120300	3744777300	91200	91200	91300	91200	28
429	20231122	120200	3742223400	91300	91200	91300	91200	22
430	20231122	120100	3740216800	91200	91200	91300	91200	73
431	20231122	120000	3733558300	91200	91200	91300	91200	9
432	20231122	115900	3732737000	91200	91100	91300	91100	22
433	20231122	115800	3730730800	91300	91100	91300	91100	84
434	20231122	115700	3723075900	91100	91100	91200	91100	310
435	20231122	115600	3694807700	91200	91100	91200	91100	5
436	20231122	115500	3694352100	91200	91100	91200	91100	547
437	20231122	115400	3644518100	91200	91100	91200	91100	42
438	20231122	115300	3640691100	91100	91100	91100	91100	348
439	20231122	115200	3608988300	91100	91100	91200	91100	137
440	20231122	115100	3596507500	91100	91100	91300	91100	18
441	20231122	115000	3594867100	91100	91200	91300	91100	46
442	20231122	114900	3590674600	91200	91200	91200	91100	690
443	20231122	114800	3527765700	91200	91300	91400	91200	546
444	20231122	114700	3477931800	91300	91300	91300	91300	51
445	20231122	114600	3473275500	91300	91300	91300	91300	129
446	20231122	114500	3461497800	91300	91300	91400	91300	24
447	20231122	114400	3459306300	91300	91300	91300	91300	36
448	20231122	114300	3456019500	91300	91300	91300	91300	84
449	20231122	114200	3448350300	91300	91300	91400	91300	207
450	20231122	114100	3429450800	91300	91300	91300	91300	39
451	20231122	114000	3425890100	91300	91300	91400	91300	75
452	20231122	113900	3419042200	91400	91300	91400	91300	215
453	20231122	113800	3399392800	91300	91300	91300	91300	5
454	20231122	113700	3398936300	91400	91400	91400	91400	167
455	20231122	113600	3383672500	91500	91300	91500	91300	221
456	20231122	113500	3363471300	91300	91300	91300	91300	3
457	20231122	113400	3363197400	91300	91400	91500	91300	1358
458	20231122	113300	3239112200	91400	91400	91500	91400	6
459	20231122	113200	3238563600	91400	91300	91500	91300	445
460	20231122	113100	3197888600	91300	91300	91300	91200	125
461	20231122	113000	3186478600	91300	91300	91300	91300	170
462	20231122	112900	3170957600	91200	91200	91200	91200	59
463	20231122	112800	3165576800	91200	91300	91300	91200	564
464	20231122	112700	3114084600	91400	91300	91400	91300	67
465	20231122	112600	3107967200	91300	91300	91300	91300	48
466	20231122	112500	3103584800	91300	91300	91400	91300	74
467	20231122	112400	3096828300	91400	91300	91400	91300	9
468	20231122	112300	3096006200	91300	91400	91400	91300	35
469	20231122	112200	3092809300	91300	91300	91300	91300	82
470	20231122	112100	3085322700	91300	91300	91400	91300	87
471	20231122	112000	3077378300	91300	91300	91400	91300	54
472	20231122	111900	3072447800	91400	91400	91400	91200	22
473	20231122	111800	3070437400	91400	91200	91400	91200	22
474	20231122	111700	3068429800	91400	91100	91400	91100	362
475	20231122	111600	3035392700	91100	91100	91200	91100	589
476	20231122	111500	2981679300	91200	91100	91200	91100	59
477	20231122	111400	2976304100	91100	91100	91100	91100	78
478	20231122	111300	2969198300	91100	91100	91100	91100	47
479	20231122	111200	2964916600	91200	91100	91200	91100	34
480	20231122	111100	2961818800	91100	91100	91100	91100	592
481	20231122	111000	2907887600	91100	91300	91300	91100	553
482	20231122	110900	2857457300	91300	91200	91300	91200	55
483	20231122	110800	2852440700	91300	91200	91300	91200	89
484	20231122	110700	2844322900	91200	91300	91300	91200	16
485	20231122	110600	2842863000	91300	91300	91300	91200	17
486	20231122	110500	2841311300	91200	91200	91300	91200	111
487	20231122	110400	2831186900	91300	91200	91300	91200	233
488	20231122	110300	2809935200	91300	91200	91300	91100	213
489	20231122	110200	2790526600	91200	91200	91300	91100	563
490	20231122	110100	2739232000	91000	91000	91200	91000	27
491	20231122	110000	2736774200	91000	91200	91200	91000	22
492	20231122	105900	2734772000	91000	91100	91200	91000	323
493	20231122	105800	2705347400	91100	91100	91200	91100	24
494	20231122	105700	2703160600	91100	91100	91200	91100	13
495	20231122	105600	2701976200	91100	91200	91300	91100	1242
496	20231122	105500	2588749200	91200	91200	91300	91200	71
497	20231122	105400	2582273600	91300	91200	91300	91200	33
498	20231122	105300	2579263900	91200	91200	91200	91200	105
499	20231122	105200	2569687900	91200	91200	91300	91200	54
500	20231122	105100	2564762700	91200	91200	91200	91200	37
501	20231122	105000	2561388300	91200	91200	91200	91200	119
502	20231122	104900	2550535500	91200	91200	91300	91200	41
503	20231122	104800	2546794900	91200	91200	91200	91200	19
504	20231122	104700	2545062100	91200	91200	91300	91200	110
505	20231122	104600	2535029100	91200	91200	91300	91200	9
506	20231122	104500	2534207800	91200	91200	91200	91200	21
507	20231122	104400	2532292600	91200	91300	91300	91200	72
508	20231122	104300	2525725000	91300	91300	91300	91200	182
509	20231122	104200	2509109400	91300	91300	91400	91300	20
510	20231122	104100	2507283200	91300	91300	91400	91300	87
511	20231122	104000	2499339800	91400	91400	91400	91300	69
512	20231122	103900	2493037900	91300	91200	91400	91200	222
513	20231122	103800	2472770200	91200	91200	91200	91100	67
514	20231122	103700	2466664800	91200	91100	91300	91100	219
515	20231122	103600	2446711900	91100	91100	91100	91100	56
516	20231122	103500	2441610300	91100	91100	91100	91100	94
517	20231122	103400	2433046900	91100	91200	91400	91100	304
518	20231122	103300	2405324700	91200	91300	91300	91200	471
519	20231122	103200	2362325200	91300	91400	91400	91300	81
520	20231122	103100	2354928800	91300	91400	91400	91300	55
521	20231122	103000	2349902600	91300	91300	91300	91300	14
522	20231122	102900	2348624400	91300	91300	91400	91300	121
523	20231122	102800	2337577000	91300	91400	91400	91300	6
524	20231122	102700	2337028900	91300	91300	91300	91300	21
525	20231122	102600	2335111600	91300	91400	91400	91300	39
526	20231122	102500	2331547300	91400	91500	91500	91300	61
527	20231122	102400	2325966600	91300	91500	91500	91300	122
528	20231122	102300	2314817000	91300	91300	91500	91300	1119
529	20231122	102200	2212530000	91300	91300	91500	91300	1176
530	20231122	102100	2104988500	91300	91300	91300	91300	33
531	20231122	102000	2101975600	91300	91400	91400	91300	59
532	20231122	101900	2096586400	91400	91300	91400	91300	254
533	20231122	101800	2073395400	91300	91300	91300	91300	10
534	20231122	101700	2072482400	91400	91400	91400	91400	2
535	20231122	101600	2072299600	91400	91400	91400	91300	25
536	20231122	101500	2070016600	91300	91200	91400	91200	154
537	20231122	101400	2055958300	91200	91200	91200	91200	43
538	20231122	101300	2052036700	91200	91200	91300	91200	55
539	20231122	101200	2047015800	91200	91200	91200	91200	14
540	20231122	101100	2045739000	91200	91300	91300	91200	258
541	20231122	101000	2022209000	91200	91200	91200	91200	26
542	20231122	100900	2019837800	91200	91200	91200	91200	27
543	20231122	100800	2017375400	91200	91300	91300	91200	7
544	20231122	100700	2016736600	91200	91200	91200	91200	14
545	20231122	100600	2015459800	91200	91300	91300	91200	379
546	20231122	100500	1980894500	91200	91400	91400	91200	244
547	20231122	100400	1958618300	91300	91200	91300	91200	98
548	20231122	100300	1949674500	91200	91300	91300	91200	207
549	20231122	100200	1930777400	91300	91500	91500	91300	1152
550	20231122	100100	1825507300	91400	91500	91500	91400	48
551	20231122	100000	1821117700	91500	91400	91500	91400	36
552	20231122	095900	1817825000	91500	91500	91500	91400	23
553	20231122	095800	1815721300	91400	91500	91500	91400	46
554	20231122	095700	1811514700	91500	91400	91500	91400	45
555	20231122	095600	1807398600	91500	91400	91500	91400	61
556	20231122	095500	1801818500	91500	91500	91500	91500	15
557	20231122	095400	1800446000	91500	91500	91500	91400	219
558	20231122	095300	1780412300	91400	91500	91500	91400	109
559	20231122	095200	1770442100	91500	91500	91500	91400	35
560	20231122	095100	1767240800	91400	91500	91500	91400	46
561	20231122	095000	1763033800	91500	91500	91500	91400	34
562	20231122	094900	1759923200	91500	91400	91500	91400	28
563	20231122	094800	1757362300	91500	91500	91600	91500	291
564	20231122	094700	1730735300	91500	91500	91600	91500	14
565	20231122	094600	1729454100	91500	91500	91600	91300	886
566	20231122	094500	1648427500	91600	91600	91600	91500	101
567	20231122	094400	1639176800	91500	91600	91600	91500	32
568	20231122	094300	1636246100	91500	91500	91600	91500	59
569	20231122	094200	1630843300	91600	91600	91600	91600	9
570	20231122	094100	1630018900	91600	91500	91600	91500	7
571	20231122	094000	1629378200	91500	91500	91500	91500	37
572	20231122	093900	1625992700	91400	91500	91500	91400	56
573	20231122	093800	1620871200	91400	91500	91500	91300	636
574	20231122	093700	1562741300	91500	91600	91600	91400	728
575	20231122	093600	1496142600	91600	91600	91600	91500	148
576	20231122	093500	1482591100	91500	91600	91700	91500	276
577	20231122	093400	1457310400	91600	91500	91600	91500	86
578	20231122	093300	1449434900	91600	91500	91600	91500	23
579	20231122	093200	1447328500	91600	91400	91600	91400	1780
580	20231122	093100	1284453100	91500	91500	91500	91400	72
581	20231122	093000	1277868300	91400	91400	91500	91300	346
582	20231122	092900	1246245300	91300	91400	91400	91300	70
583	20231122	092800	1239851000	91300	91400	91400	91300	40
584	20231122	092700	1236195300	91300	91500	91500	91300	331
585	20231122	092600	1205939300	91400	91400	91500	91400	89
586	20231122	092500	1197802100	91400	91400	91400	91400	6
587	20231122	092400	1197253700	91400	91300	91400	91200	258
588	20231122	092300	1173695200	91300	91400	91500	91300	1039
589	20231122	092200	1078725800	91500	91300	91500	91200	976
590	20231122	092100	989575700	91200	91300	91300	91200	254
591	20231122	092000	966410100	91200	91200	91300	91100	581
592	20231122	091900	913418700	91100	91200	91300	91100	375
593	20231122	091800	879220600	91200	91200	91300	91200	35
594	20231122	091700	876027800	91200	91300	91300	91200	13
595	20231122	091600	874841000	91200	91300	91300	91200	2
596	20231122	091500	874658500	91300	91200	91300	91100	408
597	20231122	091400	837445600	91200	91300	91300	91100	284
598	20231122	091300	811547600	91300	91300	91300	91200	8
599	20231122	091200	810817600	91300	91300	91300	91200	168
600	20231122	091100	795480500	91400	91300	91400	91100	908
601	20231122	091000	712602900	91400	91400	91500	91300	249
602	20231122	090900	689846400	91400	91500	91500	91300	474
603	20231122	090800	646521500	91500	91400	91500	91200	478
604	20231122	090700	602849400	91400	91100	91400	91100	610
605	20231122	090600	547168200	91400	91400	91400	91200	214
606	20231122	090500	527630400	91400	91300	91400	91300	417
607	20231122	090400	489554800	91300	91300	91400	91200	86
608	20231122	090300	481700500	91300	91100	91300	91000	120
609	20231122	090200	470758200	91200	91100	91300	90600	1354
610	20231122	090100	347360000	91000	91100	91300	90600	636
611	20231122	090000	289390900	91200	90300	91200	90300	3202