KissMeData/035900/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191100	29755873200	98200	98200	98200	98200	4892
3	20231123	191000	29755873200	98200	98200	98200	98200	0
4	20231123	190900	29755873200	98200	98200	98200	98200	0
5	20231123	190800	29755873200	98200	98200	98200	98200	0
6	20231123	190700	29755873200	98200	98200	98200	98200	0
7	20231123	190600	29755873200	98200	98200	98200	98200	0
8	20231123	190500	29755873200	98200	98200	98200	98200	0
9	20231123	190400	29755873200	98200	98200	98200	98200	0
10	20231123	190300	29755873200	98200	98200	98200	98200	0
11	20231123	190200	29755873200	98200	98200	98200	98200	0
12	20231123	190100	29755873200	98200	98200	98200	98200	0
13	20231123	190000	29755873200	98200	98200	98200	98200	0
14	20231123	185900	29755873200	98200	98200	98200	98200	0
15	20231123	185800	29755873200	98200	98200	98200	98200	0
16	20231123	185700	29755873200	98200	98200	98200	98200	0
17	20231123	185600	29755873200	98200	98200	98200	98200	0
18	20231123	185500	29755873200	98200	98200	98200	98200	0
19	20231123	185400	29755873200	98200	98200	98200	98200	0
20	20231123	185300	29755873200	98200	98200	98200	98200	0
21	20231123	185200	29755873200	98200	98200	98200	98200	0
22	20231123	185100	29755873200	98200	98200	98200	98200	0
23	20231123	185000	29755873200	98200	98200	98200	98200	0
24	20231123	184900	29755873200	98200	98200	98200	98200	0
25	20231123	184800	29755873200	98200	98200	98200	98200	0
26	20231123	184700	29755873200	98200	98200	98200	98200	0
27	20231123	184600	29755873200	98200	98200	98200	98200	0
28	20231123	184500	29755873200	98200	98200	98200	98200	0
29	20231123	184400	29755873200	98200	98200	98200	98200	0
30	20231123	184300	29755873200	98200	98200	98200	98200	0
31	20231123	184200	29755873200	98200	98200	98200	98200	0
32	20231123	184100	29755873200	98200	98200	98200	98200	4892
33	20231123	184000	29755873200	98200	98200	98200	98200	0
34	20231123	183900	29755873200	98200	98200	98200	98200	0
35	20231123	183800	29755873200	98200	98200	98200	98200	0
36	20231123	183700	29755873200	98200	98200	98200	98200	0
37	20231123	183600	29755873200	98200	98200	98200	98200	0
38	20231123	183500	29755873200	98200	98200	98200	98200	0
39	20231123	183400	29755873200	98200	98200	98200	98200	0
40	20231123	183300	29755873200	98200	98200	98200	98200	0
41	20231123	183200	29755873200	98200	98200	98200	98200	0
42	20231123	183100	29755873200	98200	98200	98200	98200	0
43	20231123	183000	29755873200	98200	98200	98200	98200	0
44	20231123	182900	29755873200	98200	98200	98200	98200	0
45	20231123	182800	29755873200	98200	98200	98200	98200	0
46	20231123	182700	29755873200	98200	98200	98200	98200	0
47	20231123	182600	29755873200	98200	98200	98200	98200	0
48	20231123	182500	29755873200	98200	98200	98200	98200	0
49	20231123	182400	29755873200	98200	98200	98200	98200	0
50	20231123	182300	29755873200	98200	98200	98200	98200	0
51	20231123	182200	29755873200	98200	98200	98200	98200	0
52	20231123	182100	29755873200	98200	98200	98200	98200	0
53	20231123	182000	29755873200	98200	98200	98200	98200	0
54	20231123	181900	29755873200	98200	98200	98200	98200	0
55	20231123	181800	29755873200	98200	98200	98200	98200	0
56	20231123	181700	29755873200	98200	98200	98200	98200	0
57	20231123	181600	29755873200	98200	98200	98200	98200	0
58	20231123	181500	29755873200	98200	98200	98200	98200	0
59	20231123	181400	29755873200	98200	98200	98200	98200	0
60	20231123	181300	29755873200	98200	98200	98200	98200	0
61	20231123	181200	29755873200	98200	98200	98200	98200	0
62	20231123	181100	29755873200	98200	98200	98200	98200	4892
63	20231123	181000	29755873200	98200	98200	98200	98200	0
64	20231123	180900	29755873200	98200	98200	98200	98200	0
65	20231123	180800	29755873200	98200	98200	98200	98200	0
66	20231123	180700	29755873200	98200	98200	98200	98200	0
67	20231123	180600	29755873200	98200	98200	98200	98200	0
68	20231123	180500	29755873200	98200	98200	98200	98200	0
69	20231123	180400	29755873200	98200	98200	98200	98200	0
70	20231123	180300	29755873200	98200	98200	98200	98200	0
71	20231123	180200	29755873200	98200	98200	98200	98200	0
72	20231123	180100	29755873200	98200	98200	98200	98200	0
73	20231123	180000	29755873200	98200	98200	98200	98200	0
74	20231123	175900	29755873200	98200	98200	98200	98200	0
75	20231123	175800	29755873200	98200	98200	98200	98200	0
76	20231123	175700	29755873200	98200	98200	98200	98200	0
77	20231123	175600	29755873200	98200	98200	98200	98200	0
78	20231123	175500	29755873200	98200	98200	98200	98200	0
79	20231123	175400	29755873200	98200	98200	98200	98200	0
80	20231123	175300	29755873200	98200	98200	98200	98200	0
81	20231123	175200	29755873200	98200	98200	98200	98200	0
82	20231123	175100	29755873200	98200	98200	98200	98200	0
83	20231123	175000	29755873200	98200	98200	98200	98200	0
84	20231123	174900	29755873200	98200	98200	98200	98200	0
85	20231123	174800	29755873200	98200	98200	98200	98200	0
86	20231123	174700	29755873200	98200	98200	98200	98200	0
87	20231123	174600	29755873200	98200	98200	98200	98200	0
88	20231123	174500	29755873200	98200	98200	98200	98200	0
89	20231123	174400	29755873200	98200	98200	98200	98200	0
90	20231123	174300	29755873200	98200	98200	98200	98200	0
91	20231123	174200	29755873200	98200	98200	98200	98200	0
92	20231123	174100	29755873200	98200	98200	98200	98200	4892
93	20231123	174000	29755873200	98200	98200	98200	98200	0
94	20231123	173900	29755873200	98200	98200	98200	98200	0
95	20231123	173800	29755873200	98200	98200	98200	98200	0
96	20231123	173700	29755873200	98200	98200	98200	98200	0
97	20231123	173600	29755873200	98200	98200	98200	98200	0
98	20231123	173500	29755873200	98200	98200	98200	98200	0
99	20231123	173400	29755873200	98200	98200	98200	98200	0
100	20231123	173300	29755873200	98200	98200	98200	98200	0
101	20231123	173200	29755873200	98200	98200	98200	98200	0
102	20231123	173100	29755873200	98200	98200	98200	98200	0
103	20231123	173000	29755873200	98200	98200	98200	98200	0
104	20231123	172900	29755873200	98200	98200	98200	98200	0
105	20231123	172800	29755873200	98200	98200	98200	98200	0
106	20231123	172700	29755873200	98200	98200	98200	98200	0
107	20231123	172600	29755873200	98200	98200	98200	98200	0
108	20231123	172500	29755873200	98200	98200	98200	98200	0
109	20231123	172400	29755873200	98200	98200	98200	98200	0
110	20231123	172300	29755873200	98200	98200	98200	98200	0
111	20231123	172200	29755873200	98200	98200	98200	98200	0
112	20231123	172100	29755873200	98200	98200	98200	98200	0
113	20231123	172000	29755873200	98200	98200	98200	98200	0
114	20231123	171900	29755873200	98200	98200	98200	98200	0
115	20231123	171800	29755873200	98200	98200	98200	98200	0
116	20231123	171700	29755873200	98200	98200	98200	98200	0
117	20231123	171600	29755873200	98200	98200	98200	98200	0
118	20231123	171500	29755873200	98200	98200	98200	98200	0
119	20231123	171400	29755873200	98200	98200	98200	98200	0
120	20231123	171300	29755873200	98200	98200	98200	98200	0
121	20231123	171200	29755873200	98200	98200	98200	98200	0
122	20231123	171100	29755873200	98200	98200	98200	98200	4892
123	20231123	171000	29755873200	98200	98200	98200	98200	0
124	20231123	170900	29755873200	98200	98200	98200	98200	0
125	20231123	170800	29755873200	98200	98200	98200	98200	0
126	20231123	170700	29755873200	98200	98200	98200	98200	0
127	20231123	170600	29755873200	98200	98200	98200	98200	0
128	20231123	170500	29755873200	98200	98200	98200	98200	0
129	20231123	170400	29755873200	98200	98200	98200	98200	0
130	20231123	170300	29755873200	98200	98200	98200	98200	0
131	20231123	170200	29755873200	98200	98200	98200	98200	0
132	20231123	170100	29755873200	98200	98200	98200	98200	0
133	20231123	170000	29755873200	98200	98200	98200	98200	0
134	20231123	165900	29755873200	98200	98200	98200	98200	0
135	20231123	165800	29755873200	98200	98200	98200	98200	0
136	20231123	165700	29755873200	98200	98200	98200	98200	0
137	20231123	165600	29755873200	98200	98200	98200	98200	0
138	20231123	165500	29755873200	98200	98200	98200	98200	0
139	20231123	165400	29755873200	98200	98200	98200	98200	0
140	20231123	165300	29755873200	98200	98200	98200	98200	0
141	20231123	165200	29755873200	98200	98200	98200	98200	0
142	20231123	165100	29755873200	98200	98200	98200	98200	0
143	20231123	165000	29755873200	98200	98200	98200	98200	0
144	20231123	164900	29755873200	98200	98200	98200	98200	0
145	20231123	164800	29755873200	98200	98200	98200	98200	0
146	20231123	164700	29755873200	98200	98200	98200	98200	0
147	20231123	164600	29755873200	98200	98200	98200	98200	0
148	20231123	164500	29755873200	98200	98200	98200	98200	0
149	20231123	164400	29755873200	98200	98200	98200	98200	0
150	20231123	164300	29755873200	98200	98200	98200	98200	0
151	20231123	164200	29755873200	98200	98200	98200	98200	0
152	20231123	164100	29755873200	98200	98200	98200	98200	4892
153	20231123	164000	29755873200	98200	98200	98200	98200	0
154	20231123	163900	29755873200	98200	98200	98200	98200	0
155	20231123	163800	29755873200	98200	98200	98200	98200	0
156	20231123	163700	29755873200	98200	98200	98200	98200	0
157	20231123	163600	29755873200	98200	98200	98200	98200	0
158	20231123	163500	29755873200	98200	98200	98200	98200	0
159	20231123	163400	29755873200	98200	98200	98200	98200	0
160	20231123	163300	29755873200	98200	98200	98200	98200	0
161	20231123	163200	29755873200	98200	98200	98200	98200	0
162	20231123	163100	29755873200	98200	98200	98200	98200	0
163	20231123	163000	29755873200	98200	98200	98200	98200	0
164	20231123	162900	29755873200	98200	98200	98200	98200	0
165	20231123	162800	29755873200	98200	98200	98200	98200	0
166	20231123	162700	29755873200	98200	98200	98200	98200	0
167	20231123	162600	29755873200	98200	98200	98200	98200	0
168	20231123	162500	29755873200	98200	98200	98200	98200	0
169	20231123	162400	29755873200	98200	98200	98200	98200	0
170	20231123	162300	29755873200	98200	98200	98200	98200	0
171	20231123	162200	29755873200	98200	98200	98200	98200	0
172	20231123	162100	29755873200	98200	98200	98200	98200	0
173	20231123	162000	29755873200	98200	98200	98200	98200	0
174	20231123	161900	29755873200	98200	98200	98200	98200	0
175	20231123	161800	29755873200	98200	98200	98200	98200	0
176	20231123	161700	29755873200	98200	98200	98200	98200	0
177	20231123	161600	29755873200	98200	98200	98200	98200	0
178	20231123	161500	29755873200	98200	98200	98200	98200	0
179	20231123	161400	29755873200	98200	98200	98200	98200	0
180	20231123	161300	29755873200	98200	98200	98200	98200	0
181	20231123	161200	29755873200	98200	98200	98200	98200	0
182	20231123	161100	29755873200	98200	98200	98200	98200	4892
183	20231123	161000	29755873200	98200	98200	98200	98200	0
184	20231123	160900	29755873200	98200	98200	98200	98200	0
185	20231123	160800	29755873200	98200	98200	98200	98200	0
186	20231123	160700	29755873200	98200	98200	98200	98200	0
187	20231123	160600	29755873200	98200	98200	98200	98200	0
188	20231123	160500	29755873200	98200	98200	98200	98200	0
189	20231123	160400	29755873200	98200	98200	98200	98200	0
190	20231123	160300	29755873200	98200	98200	98200	98200	0
191	20231123	160200	29755873200	98200	98200	98200	98200	0
192	20231123	160100	29755873200	98200	98200	98200	98200	0
193	20231123	160000	29755873200	98200	98200	98200	98200	0
194	20231123	155900	29755873200	98200	98200	98200	98200	0
195	20231123	155800	29755873200	98200	98200	98200	98200	0
196	20231123	155700	29755873200	98200	98200	98200	98200	0
197	20231123	155600	29755873200	98200	98200	98200	98200	0
198	20231123	155500	29755873200	98200	98200	98200	98200	0
199	20231123	155400	29755873200	98200	98200	98200	98200	0
200	20231123	155300	29755873200	98200	98200	98200	98200	0
201	20231123	155200	29755873200	98200	98200	98200	98200	0
202	20231123	155100	29755873200	98200	98200	98200	98200	0
203	20231123	155000	29755873200	98200	98200	98200	98200	0
204	20231123	154900	29755873200	98200	98200	98200	98200	0
205	20231123	154800	29755873200	98200	98200	98200	98200	0
206	20231123	154700	29755873200	98200	98200	98200	98200	0
207	20231123	154600	29755873200	98200	98200	98200	98200	0
208	20231123	154500	29755873200	98200	98200	98200	98200	0
209	20231123	154400	29755873200	98200	98200	98200	98200	0
210	20231123	154300	29755873200	98200	98200	98200	98200	0
211	20231123	154200	29755873200	98200	98200	98200	98200	0
212	20231123	154100	29755873200	98200	98200	98200	98200	4892
213	20231123	154000	29755873200	98200	98200	98200	98200	0
214	20231123	153900	29755873200	98200	98200	98200	98200	0
215	20231123	153800	29755873200	98200	98200	98200	98200	0
216	20231123	153700	29755873200	98200	98200	98200	98200	0
217	20231123	153600	29755873200	98200	98200	98200	98200	0
218	20231123	153500	29755873200	98200	98200	98200	98200	0
219	20231123	153400	29755873200	98200	98200	98200	98200	0
220	20231123	153300	29755873200	98200	98200	98200	98200	0
221	20231123	153200	29755873200	98200	98200	98200	98200	0
222	20231123	153100	29755873200	98200	98200	98200	98200	0
223	20231123	153000	29755873200	98200	98200	98200	98200	4892
224	20231123	152900	29275478800	98100	98100	98100	98100	0
225	20231123	152800	29275478800	98100	98100	98100	98100	0
226	20231123	152700	29275478800	98100	98100	98100	98100	0
227	20231123	152600	29275478800	98100	98100	98100	98100	0
228	20231123	152500	29275478800	98100	98100	98100	98100	0
229	20231123	152400	29275478800	98100	98100	98100	98100	0
230	20231123	152300	29275478800	98100	98100	98100	98100	0
231	20231123	152200	29275478800	98100	98100	98100	98100	0
232	20231123	152100	29275478800	98100	98100	98100	98100	0
233	20231123	152000	29275478800	98100	98100	98100	98100	0
234	20231123	151900	29275478800	98100	98100	98200	98100	966
235	20231123	151800	29180652700	98100	98100	98200	98000	352
236	20231123	151700	29146102800	98100	98000	98100	98000	519
237	20231123	151600	29095198400	98100	98000	98100	98000	210
238	20231123	151500	29074605200	98100	98100	98100	98000	692
239	20231123	151400	29006731000	98000	98100	98100	98000	199
240	20231123	151300	28987215400	98100	98100	98100	98000	141
241	20231123	151200	28973390000	98100	98100	98200	98100	210
242	20231123	151100	28952784800	98200	98000	98200	98000	911
243	20231123	151000	28863421700	98100	98000	98100	98000	133
244	20231123	150900	28850380200	98100	98100	98100	98000	374
245	20231123	150800	28813701900	98000	98000	98200	98000	1938
246	20231123	150700	28623585300	98100	98000	98100	98000	190
247	20231123	150600	28604955100	98100	97900	98100	97900	962
248	20231123	150500	28510658700	97900	97800	98000	97800	578
249	20231123	150400	28454075200	97800	97900	98000	97800	1477
250	20231123	150300	28309572300	97900	97900	97900	97800	934
251	20231123	150200	28218187800	98000	97900	98000	97800	409
252	20231123	150100	28178140300	98000	97800	98000	97800	461
253	20231123	150000	28133013400	97800	97800	98000	97800	750
254	20231123	145900	28059548100	97900	97800	97900	97800	271
255	20231123	145800	28033039900	97800	97900	98000	97700	851
256	20231123	145700	27949784600	98000	97900	98000	97900	1172
257	20231123	145600	27834937300	97900	98000	98000	97900	176
258	20231123	145500	27817698300	97900	97900	98000	97900	231
259	20231123	145400	27795075500	97900	97800	98000	97800	839
260	20231123	145300	27712957100	97800	97900	97900	97800	564
261	20231123	145200	27657783700	97800	97900	97900	97800	729
262	20231123	145100	27586478100	97800	97800	97900	97800	191
263	20231123	145000	27567791700	97800	97800	97900	97800	278
264	20231123	144900	27540601100	97800	97800	97900	97800	96
265	20231123	144800	27531212200	97800	97800	97900	97700	709
266	20231123	144700	27461873100	97800	97800	97900	97800	144
267	20231123	144600	27447785600	97800	97800	97900	97800	105
268	20231123	144500	27437516000	97800	97900	97900	97800	372
269	20231123	144400	27401129000	97800	97800	97900	97800	88
270	20231123	144300	27392521500	97900	98000	98100	97700	345
271	20231123	144200	27358735200	98100	97800	98200	97800	1864
272	20231123	144100	27176051400	97900	97900	97900	97800	594
273	20231123	144000	27117952800	97800	97900	98000	97800	285
274	20231123	143900	27090054900	98000	97800	98000	97800	275
275	20231123	143800	27063143900	97800	98000	98000	97800	166
276	20231123	143700	27046892000	97900	97900	98000	97900	217
277	20231123	143600	27025639500	97900	97700	98000	97700	755
278	20231123	143500	26951831000	97700	97900	98000	97700	419
279	20231123	143400	26910834900	97900	97800	97900	97800	1573
280	20231123	143300	26756935400	97800	97800	97900	97800	877
281	20231123	143200	26671163500	97800	97800	97800	97700	728
282	20231123	143100	26600024100	97800	97900	97900	97700	263
283	20231123	143000	26574319000	97800	98000	98000	97700	523
284	20231123	142900	26523156800	97900	97900	98000	97700	1321
285	20231123	142800	26393926000	98000	97900	98000	97700	965
286	20231123	142700	26299537700	97900	98100	98100	97700	1902
287	20231123	142600	26113505700	98100	98000	98100	98000	578
288	20231123	142500	26056854700	98100	97800	98100	97800	1046
289	20231123	142400	25954459100	97900	97900	97900	97800	339
290	20231123	142300	25921288300	97900	97800	97900	97800	858
291	20231123	142200	25837346600	97800	97900	97900	97800	277
292	20231123	142100	25810238500	97900	97900	97900	97800	384
293	20231123	142000	25772663700	97800	97900	97900	97800	281
294	20231123	141900	25745176100	97900	97800	97900	97800	4853
295	20231123	141800	25270254100	97800	98000	98100	97800	2453
296	20231123	141700	25030046300	98000	98100	98200	98000	355
297	20231123	141600	24995223900	98100	98100	98200	98100	222
298	20231123	141500	24973433400	98100	98200	98300	98100	638
299	20231123	141400	24910791700	98200	98200	98300	98200	489
300	20231123	141300	24862767300	98300	98100	98300	98100	257
301	20231123	141200	24837531500	98200	98300	98300	98100	590
302	20231123	141100	24779597800	98300	98100	98300	98100	318
303	20231123	141000	24748380100	98100	98300	98300	98100	249
304	20231123	140900	24723930300	98200	98200	98300	98200	252
305	20231123	140800	24699179200	98200	98200	98300	98200	553
306	20231123	140700	24644872200	98300	98200	98300	98200	276
307	20231123	140600	24617757800	98200	98200	98300	98200	1749
308	20231123	140500	24445997100	98200	98200	98200	98100	642
309	20231123	140400	24382963300	98200	98200	98200	98100	205
310	20231123	140300	24362839300	98200	98100	98200	98000	1260
311	20231123	140200	24239211100	98100	98100	98100	98000	116
312	20231123	140100	24227834500	98100	98000	98100	98000	93
313	20231123	140000	24218719100	98000	98000	98100	98000	156
314	20231123	135900	24203426200	98000	98100	98100	98000	63
315	20231123	135800	24197251100	98000	98000	98100	97900	677
316	20231123	135700	24130903500	98100	98000	98100	98000	572
317	20231123	135600	24074841500	98000	98200	98200	98000	97
318	20231123	135500	24065330900	98100	98100	98200	98000	305
319	20231123	135400	24035415800	98100	97900	98300	97900	907
320	20231123	135300	23946322000	98000	98300	98400	98000	4327
321	20231123	135200	23521937400	98300	98200	98300	98200	175
322	20231123	135100	23504743800	98200	98200	98300	98200	527
323	20231123	135000	23452986700	98200	98100	98300	98100	455
324	20231123	134900	23408286000	98200	98100	98200	98100	131
325	20231123	134800	23395427800	98200	98100	98200	98100	126
326	20231123	134700	23383057400	98100	98200	98200	98100	132
327	20231123	134600	23370105900	98200	98100	98200	98100	697
328	20231123	134500	23301670400	98200	98200	98200	98100	115
329	20231123	134400	23290386700	98200	98200	98200	98100	160
330	20231123	134300	23274680900	98100	98200	98200	98100	121
331	20231123	134200	23262801800	98100	98200	98200	98100	279
332	20231123	134100	23235430200	98100	98200	98200	98100	278
333	20231123	134000	23208152300	98200	98200	98200	98100	124
334	20231123	133900	23195979600	98100	98100	98200	98100	643
335	20231123	133800	23132882000	98100	98100	98200	98100	148
336	20231123	133700	23118362500	98100	98100	98200	98100	92
337	20231123	133600	23109333700	98200	98100	98200	98000	394
338	20231123	133500	23070681000	98100	98100	98200	98000	2630
339	20231123	133400	22812838700	98100	98100	98200	98100	124
340	20231123	133300	22800672300	98100	98100	98200	98100	627
341	20231123	133200	22739162200	98200	98100	98200	98100	532
342	20231123	133100	22686965200	98100	98300	98300	98100	280
343	20231123	133000	22659483000	98200	98300	98300	98200	277
344	20231123	132900	22632270600	98200	98200	98300	98200	946
345	20231123	132800	22539346400	98300	98300	98300	98200	122
346	20231123	132700	22527360900	98300	98300	98300	98200	970
347	20231123	132600	22432102200	98200	98200	98300	98200	276
348	20231123	132500	22404974500	98200	98300	98300	98200	254
349	20231123	132400	22380014800	98300	98300	98300	98200	479
350	20231123	132300	22332971400	98200	98300	98300	98200	233
351	20231123	132200	22310084100	98200	98300	98300	98200	619
352	20231123	132100	22249295200	98300	98300	98300	98200	422
353	20231123	132000	22207819700	98200	98300	98300	98200	196
354	20231123	131900	22188562200	98200	98200	98300	98200	94
355	20231123	131800	22179328400	98200	98300	98300	98200	142
356	20231123	131700	22165376900	98300	98200	98300	98200	194
357	20231123	131600	22146324200	98300	98200	98300	98200	180
358	20231123	131500	22128639600	98200	98300	98300	98200	535
359	20231123	131400	22076097300	98200	98300	98300	98200	371
360	20231123	131300	22039660000	98200	98100	98300	98100	506
361	20231123	131200	21989952400	98100	98200	98200	98100	579
362	20231123	131100	21933098200	98300	98200	98300	98200	309
363	20231123	131000	21902746100	98300	98100	98300	98100	151
364	20231123	130900	21887919000	98200	98200	98200	98100	296
365	20231123	130800	21858866500	98200	98200	98200	98100	133
366	20231123	130700	21845816100	98200	98100	98200	98100	457
367	20231123	130600	21800968300	98100	98100	98100	98000	1580
368	20231123	130500	21646024400	98100	98000	98100	98000	465
369	20231123	130400	21600453600	98000	98100	98100	98000	137
370	20231123	130300	21587021300	98000	98000	98100	98000	949
371	20231123	130200	21494001900	98100	98100	98200	98000	1148
372	20231123	130100	21381386300	98100	98100	98200	98100	422
373	20231123	130000	21339983900	98100	98200	98200	98100	570
374	20231123	125900	21284061300	98200	98200	98200	98100	417
375	20231123	125800	21243136200	98200	98300	98300	98100	434
376	20231123	125700	21200507200	98200	98200	98300	98200	733
377	20231123	125600	21128518200	98300	98400	98400	98200	1652
378	20231123	125500	20966190800	98300	98300	98400	98300	397
379	20231123	125400	20927155800	98400	98300	98400	98300	117
380	20231123	125300	20915651000	98400	98300	98400	98300	309
381	20231123	125200	20885261400	98300	98400	98400	98300	132
382	20231123	125100	20872280400	98300	98400	98400	98300	104
383	20231123	125000	20862049800	98400	98500	98500	98400	110
384	20231123	124900	20851218300	98400	98500	98500	98400	3541
385	20231123	124800	20502774900	98400	98500	98500	98400	94
386	20231123	124700	20493522300	98400	98500	98500	98400	363
387	20231123	124600	20457774900	98500	98500	98500	98400	134
388	20231123	124500	20444585700	98500	98500	98500	98400	62
389	20231123	124400	20438483700	98400	98400	98500	98400	312
390	20231123	124300	20407759700	98400	98600	98700	98400	929
391	20231123	124200	20316178600	98600	98600	98700	98500	200
392	20231123	124100	20296462500	98600	98400	98600	98400	1154
393	20231123	124000	20182718200	98500	98500	98500	98400	205
394	20231123	123900	20162535400	98500	98400	98500	98400	79
395	20231123	123800	20154760400	98400	98500	98500	98400	142
396	20231123	123700	20140780100	98500	98400	98500	98400	67
397	20231123	123600	20134186100	98400	98500	98500	98400	83
398	20231123	123500	20126016700	98500	98600	98600	98400	521
399	20231123	123400	20074718600	98500	98600	98600	98500	162
400	20231123	123300	20058760900	98500	98500	98600	98500	180
401	20231123	123200	20041026700	98500	98400	98500	98400	383
402	20231123	123100	20003313500	98400	98500	98600	98400	191
403	20231123	123000	19984503000	98500	98600	98600	98400	180
404	20231123	122900	19966777500	98600	98600	98600	98500	1819
405	20231123	122800	19787599800	98500	98600	98600	98500	285
406	20231123	122700	19759523100	98500	98600	98600	98500	199
407	20231123	122600	19739906300	98600	98600	98600	98500	396
408	20231123	122500	19700868600	98600	98600	98600	98500	199
409	20231123	122400	19681262800	98600	98600	98600	98500	155
410	20231123	122300	19665988000	98600	98600	98600	98500	584
411	20231123	122200	19608419500	98500	98500	98600	98500	180
412	20231123	122100	19590674200	98600	98500	98600	98500	187
413	20231123	122000	19572241300	98600	98600	98600	98500	131
414	20231123	121900	19559330000	98600	98600	98600	98500	209
415	20231123	121800	19538727400	98600	98500	98600	98500	164
416	20231123	121700	19522561200	98600	98500	98600	98500	174
417	20231123	121600	19505412400	98600	98500	98600	98500	197
418	20231123	121500	19485996200	98500	98500	98500	98400	320
419	20231123	121400	19454479000	98500	98400	98500	98400	811
420	20231123	121300	19374599000	98500	98500	98500	98400	125
421	20231123	121200	19362289800	98500	98400	98500	98300	405
422	20231123	121100	19322435000	98400	98400	98400	98300	789
423	20231123	121000	19244808700	98400	98400	98400	98300	134
424	20231123	120900	19231628000	98400	98400	98400	98300	69
425	20231123	120800	19224839800	98300	98400	98400	98300	115
426	20231123	120700	19213527300	98300	98400	98400	98300	127
427	20231123	120600	19201033500	98300	98300	98400	98300	172
428	20231123	120500	19184124900	98400	98500	98500	98300	611
429	20231123	120400	19124001500	98500	98400	98500	98400	107
430	20231123	120300	19113468300	98500	98400	98500	98400	164
431	20231123	120200	19097323300	98400	98500	98500	98400	337
432	20231123	120100	19064158500	98500	98500	98600	98400	368
433	20231123	120000	19027912100	98500	98500	98600	98400	161
434	20231123	115900	19012053600	98600	98500	98600	98500	160
435	20231123	115800	18996289400	98500	98500	98600	98400	172
436	20231123	115700	18979346700	98500	98500	98600	98400	61
437	20231123	115600	18973338900	98500	98300	98600	98300	2183
438	20231123	115500	18758317400	98300	98400	98400	98300	188
439	20231123	115400	18739821200	98500	98500	98500	98400	152
440	20231123	115300	18724857100	98500	98400	98500	98300	219
441	20231123	115200	18703303900	98400	98500	98500	98300	588
442	20231123	115100	18645423500	98600	98600	98600	98500	223
443	20231123	115000	18623455100	98600	98600	98600	98500	379
444	20231123	114900	18586108300	98600	98500	98600	98500	141
445	20231123	114800	18572210800	98600	98600	98600	98500	56
446	20231123	114700	18566691300	98500	98700	98700	98500	102
447	20231123	114600	18556638400	98600	98600	98700	98500	220
448	20231123	114500	18534948100	98600	98600	98600	98500	198
449	20231123	114400	18515433000	98500	98400	98500	98400	233
450	20231123	114300	18492488000	98400	98500	98500	98400	123
451	20231123	114200	18480382900	98500	98600	98600	98400	108
452	20231123	114100	18469744700	98500	98600	98600	98400	103
453	20231123	114000	18459596800	98500	98600	98600	98400	216
454	20231123	113900	18438322400	98500	98600	98600	98500	481
455	20231123	113800	18390905000	98600	98500	98600	98500	300
456	20231123	113700	18361353200	98500	98600	98700	98500	415
457	20231123	113600	18320431400	98600	98500	98700	98500	231
458	20231123	113500	18297651500	98600	98500	98700	98500	278
459	20231123	113400	18270242100	98500	98700	98700	98300	577
460	20231123	113300	18213417700	98700	98600	98800	98600	815
461	20231123	113200	18132973000	98700	98600	98700	98600	277
462	20231123	113100	18105639900	98700	98700	98700	98600	563
463	20231123	113000	18050077300	98700	98600	98700	98600	1101
464	20231123	112900	17941480600	98500	98400	98500	98400	342
465	20231123	112800	17907809000	98500	98500	98500	98400	214
466	20231123	112700	17886730600	98500	98400	98500	98400	103
467	20231123	112600	17876592200	98500	98400	98500	98400	104
468	20231123	112500	17866351700	98500	98500	98600	98400	118
469	20231123	112400	17854726900	98500	98400	98600	98400	395
470	20231123	112300	17815819600	98500	98400	98500	98400	185
471	20231123	112200	17797608600	98500	98400	98500	98400	428
472	20231123	112100	17755454900	98400	98400	98500	98400	844
473	20231123	112000	17672352300	98400	98400	98400	98300	119
474	20231123	111900	17660652000	98300	98400	98500	98300	376
475	20231123	111800	17623660200	98500	98400	98500	98400	534
476	20231123	111700	17571108800	98500	98400	98500	98400	194
477	20231123	111600	17552009200	98400	98500	98500	98400	238
478	20231123	111500	17528570100	98500	98500	98500	98300	247
479	20231123	111400	17504264800	98400	98400	98500	98300	243
480	20231123	111300	17480353500	98400	98400	98500	98300	410
481	20231123	111200	17440012900	98400	98500	98500	98300	520
482	20231123	111100	17388844900	98500	98500	98500	98400	342
483	20231123	111000	17355186900	98500	98500	98500	98400	119
484	20231123	110900	17343470100	98500	98500	98500	98400	79
485	20231123	110800	17335694400	98500	98300	98500	98300	261
486	20231123	110700	17310005900	98300	98600	98600	98300	1113
487	20231123	110600	17200418800	98600	98500	98600	98500	52
488	20231123	110500	17195294500	98600	98500	98600	98400	337
489	20231123	110400	17162100000	98600	98500	98600	98400	789
490	20231123	110300	17084380000	98500	98400	98600	98400	747
491	20231123	110200	17010799500	98400	98400	98400	98300	298
492	20231123	110100	16981496700	98300	98300	98400	98300	109
493	20231123	110000	16970778400	98300	98400	98400	98300	96
494	20231123	105900	16961336800	98400	98400	98500	98400	974
495	20231123	105800	16865484100	98500	98600	98600	98400	139
496	20231123	105700	16851793300	98600	98600	98600	98500	154
497	20231123	105600	16836620600	98500	98500	98600	98500	234
498	20231123	105500	16813569900	98500	98600	98700	98400	500
499	20231123	105400	16764320400	98700	98700	98700	98500	420
500	20231123	105300	16722881200	98700	98800	98800	98700	2132
501	20231123	105200	16512444700	98700	98400	98700	98400	816
502	20231123	105100	16431980800	98500	98700	98700	98400	2122
503	20231123	105000	16222908800	98700	98700	98700	98600	176
504	20231123	104900	16205544600	98600	98600	98700	98600	90
505	20231123	104800	16196669600	98700	98700	98800	98700	417
506	20231123	104700	16155511000	98700	98700	98800	98700	153
507	20231123	104600	16140406200	98700	98800	98800	98700	105
508	20231123	104500	16130040500	98800	98800	98800	98600	223
509	20231123	104400	16108031200	98700	98700	98800	98600	842
510	20231123	104300	16024925000	98700	98600	98800	98600	2168
511	20231123	104200	15810922700	98600	98900	98900	98600	1701
512	20231123	104100	15642965800	98900	99000	99000	98900	1962
513	20231123	104000	15448906900	99000	99000	99000	98900	552
514	20231123	103900	15394266000	98900	99000	99000	98900	215
515	20231123	103800	15372994200	99000	98900	99000	98900	3296
516	20231123	103700	15047013400	98900	98900	98900	98800	647
517	20231123	103600	14983038500	98800	98800	98900	98800	277
518	20231123	103500	14955654100	98800	98900	98900	98700	1092
519	20231123	103400	14847759400	98900	98900	98900	98800	138
520	20231123	103300	14834116400	98800	98900	98900	98800	261
521	20231123	103200	14808322800	98900	98900	98900	98800	158
522	20231123	103100	14792698600	98900	98900	98900	98800	284
523	20231123	103000	14764617000	98900	98900	98900	98800	220
524	20231123	102900	14742877700	98800	98900	98900	98800	428
525	20231123	102800	14700589300	98800	98800	98900	98700	2565
526	20231123	102700	14447162000	98700	98800	98800	98700	179
527	20231123	102600	14429479100	98700	98800	98800	98700	608
528	20231123	102500	14369443500	98800	98700	98800	98600	700
529	20231123	102400	14300340800	98600	98700	98700	98600	374
530	20231123	102300	14263430900	98600	98700	98700	98600	150
531	20231123	102200	14248626800	98600	98600	98700	98500	523
532	20231123	102100	14197030400	98600	98600	98600	98500	129
533	20231123	102000	14184312900	98500	98600	98600	98500	57
534	20231123	101900	14178695400	98500	98700	98700	98500	571
535	20231123	101800	14122391200	98700	98600	98700	98500	1008
536	20231123	101700	14023052800	98600	98400	98600	98400	1181
537	20231123	101600	13906764700	98400	98600	98600	98400	318
538	20231123	101500	13875441000	98600	98600	98600	98500	780
539	20231123	101400	13798600800	98600	98400	98600	98400	542
540	20231123	101300	13745209000	98500	98400	98500	98400	233
541	20231123	101200	13722271600	98500	98500	98600	98400	1287
542	20231123	101100	13595517300	98500	98400	98500	98300	609
543	20231123	101000	13535592800	98400	98400	98400	98300	561
544	20231123	100900	13480442700	98400	98400	98400	98300	887
545	20231123	100800	13393217700	98400	98400	98400	98300	269
546	20231123	100700	13366751000	98400	98400	98400	98300	74
547	20231123	100600	13359469700	98400	98500	98500	98200	684
548	20231123	100500	13292215700	98300	98500	98600	98300	402
549	20231123	100400	13252643900	98600	98500	98600	98400	824
550	20231123	100300	13171456300	98500	98500	98500	98400	329
551	20231123	100200	13139073900	98400	98300	98500	98300	403
552	20231123	100100	13099418200	98500	98500	98500	98400	529
553	20231123	100000	13047362700	98400	98400	98500	98200	1042
554	20231123	095900	12944902700	98400	98400	98600	98300	1233
555	20231123	095800	12823542900	98500	98600	98600	98500	345
556	20231123	095700	12789542500	98600	98600	98800	98500	1773
557	20231123	095600	12614737300	98600	98800	98800	98600	954
558	20231123	095500	12520616200	98800	98900	98900	98600	1367
559	20231123	095400	12385656700	98800	98900	98900	98800	270
560	20231123	095300	12358959900	98800	99000	99000	98800	651
561	20231123	095200	12294547700	99000	99000	99000	98800	1393
562	20231123	095100	12156792800	98900	99100	99100	98900	1462
563	20231123	095000	12012065200	99000	98900	99100	98900	3955
564	20231123	094900	11620439400	99000	98900	99000	98800	987
565	20231123	094800	11522761400	99000	98800	99000	98800	2517
566	20231123	094700	11273809300	98800	98800	98900	98700	1373
567	20231123	094600	11138123500	98800	98500	98800	98500	2403
568	20231123	094500	10901116900	98400	98300	98400	98300	1467
569	20231123	094400	10756829500	98300	98300	98400	98200	607
570	20231123	094300	10697160300	98200	98200	98400	98100	437
571	20231123	094200	10654227700	98300	98400	98400	98100	2553
572	20231123	094100	10403449300	98400	98500	98600	98400	1714
573	20231123	094000	10234670000	98600	98700	98800	98500	668
574	20231123	093900	10168790100	98600	98600	98800	98500	598
575	20231123	093800	10109780500	98500	98500	98600	98500	1130
576	20231123	093700	9998431400	98600	98400	98800	98400	870
577	20231123	093600	9912627400	98400	98400	98700	98300	709
578	20231123	093500	9842790100	98400	98700	98900	98300	3709
579	20231123	093400	9477295100	98700	98900	98900	98500	1328
580	20231123	093300	9346104600	98900	98900	99000	98800	1501
581	20231123	093200	9197636500	99000	98700	99000	98700	1815
582	20231123	093100	9018149000	98700	98200	98800	98200	982
583	20231123	093000	8921289700	98600	98900	98900	98100	2725
584	20231123	092900	8652730600	99000	99000	99100	98500	4651
585	20231123	092800	8193047300	99000	98800	99000	98700	7225
586	20231123	092700	7478648000	98800	98300	98800	98300	8041
587	20231123	092600	6686098100	98300	98300	98400	98300	1253
588	20231123	092500	6562843400	98300	98000	98400	98000	806
589	20231123	092400	6483672800	98100	98500	98500	98000	3123
590	20231123	092300	6176845200	98400	98300	98500	98300	3684
591	20231123	092200	5814250500	98300	98200	98400	98200	4417
592	20231123	092100	5380070700	98200	98100	98300	98100	2314
593	20231123	092000	5152836900	98100	98100	98200	97800	2749
594	20231123	091900	4883398100	98100	98000	98200	98000	3713
595	20231123	091800	4519150900	98000	97800	98000	97800	5578
596	20231123	091700	3972768800	97900	97300	97900	97300	6903
597	20231123	091600	3298609600	97300	97400	97400	97200	868
598	20231123	091500	3214134000	97300	97300	97400	97300	1270
599	20231123	091400	3090467900	97300	97300	97400	97200	1827
600	20231123	091300	2912581500	97300	97200	97300	97100	864
601	20231123	091200	2828580300	97100	97500	97500	97100	815
602	20231123	091100	2749315200	97500	97200	97700	97200	4858
603	20231123	091000	2275773200	97200	97100	97200	97000	720
604	20231123	090900	2205911600	97100	97200	97200	97000	1519
605	20231123	090800	2058435600	97200	96700	97200	96700	905
606	20231123	090700	1970709700	96600	96400	96700	96200	1185
607	20231123	090600	1856507600	96400	96600	96700	96300	2426
608	20231123	090500	1622374800	96600	96800	96900	96600	1767
609	20231123	090400	1451464600	96700	96900	96900	96700	1116
610	20231123	090300	1343426000	96900	97600	97600	96800	4463
611	20231123	090200	909635500	97600	97100	97600	97000	2381
612	20231123	090100	677698900	97200	97200	97300	97000	1509
613	20231123	090000	531074600	97200	97400	97500	96700	5451