KissMeData/140860/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201800	5534426900	159600	159600	159600	159600	621
3	20231129	201700	5534426900	159600	159600	159600	159600	0
4	20231129	201600	5534426900	159600	159600	159600	159600	0
5	20231129	201500	5534426900	159600	159600	159600	159600	0
6	20231129	201400	5534426900	159600	159600	159600	159600	0
7	20231129	201300	5534426900	159600	159600	159600	159600	0
8	20231129	201200	5534426900	159600	159600	159600	159600	0
9	20231129	201100	5534426900	159600	159600	159600	159600	0
10	20231129	201000	5534426900	159600	159600	159600	159600	0
11	20231129	200900	5534426900	159600	159600	159600	159600	0
12	20231129	200800	5534426900	159600	159600	159600	159600	0
13	20231129	200700	5534426900	159600	159600	159600	159600	0
14	20231129	200600	5534426900	159600	159600	159600	159600	0
15	20231129	200500	5534426900	159600	159600	159600	159600	0
16	20231129	200400	5534426900	159600	159600	159600	159600	0
17	20231129	200300	5534426900	159600	159600	159600	159600	0
18	20231129	200200	5534426900	159600	159600	159600	159600	0
19	20231129	200100	5534426900	159600	159600	159600	159600	0
20	20231129	200000	5534426900	159600	159600	159600	159600	0
21	20231129	195900	5534426900	159600	159600	159600	159600	0
22	20231129	195800	5534426900	159600	159600	159600	159600	0
23	20231129	195700	5534426900	159600	159600	159600	159600	0
24	20231129	195600	5534426900	159600	159600	159600	159600	0
25	20231129	195500	5534426900	159600	159600	159600	159600	0
26	20231129	195400	5534426900	159600	159600	159600	159600	0
27	20231129	195300	5534426900	159600	159600	159600	159600	0
28	20231129	195200	5534426900	159600	159600	159600	159600	0
29	20231129	195100	5534426900	159600	159600	159600	159600	0
30	20231129	195000	5534426900	159600	159600	159600	159600	0
31	20231129	194900	5534426900	159600	159600	159600	159600	0
32	20231129	194800	5534426900	159600	159600	159600	159600	621
33	20231129	194700	5534426900	159600	159600	159600	159600	0
34	20231129	194600	5534426900	159600	159600	159600	159600	0
35	20231129	194500	5534426900	159600	159600	159600	159600	0
36	20231129	194400	5534426900	159600	159600	159600	159600	0
37	20231129	194300	5534426900	159600	159600	159600	159600	0
38	20231129	194200	5534426900	159600	159600	159600	159600	0
39	20231129	194100	5534426900	159600	159600	159600	159600	0
40	20231129	194000	5534426900	159600	159600	159600	159600	0
41	20231129	193900	5534426900	159600	159600	159600	159600	0
42	20231129	193800	5534426900	159600	159600	159600	159600	0
43	20231129	193700	5534426900	159600	159600	159600	159600	0
44	20231129	193600	5534426900	159600	159600	159600	159600	0
45	20231129	193500	5534426900	159600	159600	159600	159600	0
46	20231129	193400	5534426900	159600	159600	159600	159600	0
47	20231129	193300	5534426900	159600	159600	159600	159600	0
48	20231129	193200	5534426900	159600	159600	159600	159600	0
49	20231129	193100	5534426900	159600	159600	159600	159600	0
50	20231129	193000	5534426900	159600	159600	159600	159600	0
51	20231129	192900	5534426900	159600	159600	159600	159600	0
52	20231129	192800	5534426900	159600	159600	159600	159600	0
53	20231129	192700	5534426900	159600	159600	159600	159600	0
54	20231129	192600	5534426900	159600	159600	159600	159600	0
55	20231129	192500	5534426900	159600	159600	159600	159600	0
56	20231129	192400	5534426900	159600	159600	159600	159600	0
57	20231129	192300	5534426900	159600	159600	159600	159600	0
58	20231129	192200	5534426900	159600	159600	159600	159600	0
59	20231129	192100	5534426900	159600	159600	159600	159600	0
60	20231129	192000	5534426900	159600	159600	159600	159600	0
61	20231129	191900	5534426900	159600	159600	159600	159600	0
62	20231129	191800	5534426900	159600	159600	159600	159600	621
63	20231129	191700	5534426900	159600	159600	159600	159600	0
64	20231129	191600	5534426900	159600	159600	159600	159600	0
65	20231129	191500	5534426900	159600	159600	159600	159600	0
66	20231129	191400	5534426900	159600	159600	159600	159600	0
67	20231129	191300	5534426900	159600	159600	159600	159600	0
68	20231129	191200	5534426900	159600	159600	159600	159600	0
69	20231129	191100	5534426900	159600	159600	159600	159600	0
70	20231129	191000	5534426900	159600	159600	159600	159600	0
71	20231129	190900	5534426900	159600	159600	159600	159600	0
72	20231129	190800	5534426900	159600	159600	159600	159600	0
73	20231129	190700	5534426900	159600	159600	159600	159600	0
74	20231129	190600	5534426900	159600	159600	159600	159600	0
75	20231129	190500	5534426900	159600	159600	159600	159600	0
76	20231129	190400	5534426900	159600	159600	159600	159600	0
77	20231129	190300	5534426900	159600	159600	159600	159600	0
78	20231129	190200	5534426900	159600	159600	159600	159600	0
79	20231129	190100	5534426900	159600	159600	159600	159600	0
80	20231129	190000	5534426900	159600	159600	159600	159600	0
81	20231129	185900	5534426900	159600	159600	159600	159600	0
82	20231129	185800	5534426900	159600	159600	159600	159600	0
83	20231129	185700	5534426900	159600	159600	159600	159600	0
84	20231129	185600	5534426900	159600	159600	159600	159600	0
85	20231129	185500	5534426900	159600	159600	159600	159600	0
86	20231129	185400	5534426900	159600	159600	159600	159600	0
87	20231129	185300	5534426900	159600	159600	159600	159600	0
88	20231129	185200	5534426900	159600	159600	159600	159600	0
89	20231129	185100	5534426900	159600	159600	159600	159600	0
90	20231129	185000	5534426900	159600	159600	159600	159600	0
91	20231129	184900	5534426900	159600	159600	159600	159600	0
92	20231129	184800	5534426900	159600	159600	159600	159600	621
93	20231129	184700	5534426900	159600	159600	159600	159600	0
94	20231129	184600	5534426900	159600	159600	159600	159600	0
95	20231129	184500	5534426900	159600	159600	159600	159600	0
96	20231129	184400	5534426900	159600	159600	159600	159600	0
97	20231129	184300	5534426900	159600	159600	159600	159600	0
98	20231129	184200	5534426900	159600	159600	159600	159600	0
99	20231129	184100	5534426900	159600	159600	159600	159600	0
100	20231129	184000	5534426900	159600	159600	159600	159600	0
101	20231129	183900	5534426900	159600	159600	159600	159600	0
102	20231129	183800	5534426900	159600	159600	159600	159600	0
103	20231129	183700	5534426900	159600	159600	159600	159600	0
104	20231129	183600	5534426900	159600	159600	159600	159600	0
105	20231129	183500	5534426900	159600	159600	159600	159600	0
106	20231129	183400	5534426900	159600	159600	159600	159600	0
107	20231129	183300	5534426900	159600	159600	159600	159600	0
108	20231129	183200	5534426900	159600	159600	159600	159600	0
109	20231129	183100	5534426900	159600	159600	159600	159600	0
110	20231129	183000	5534426900	159600	159600	159600	159600	0
111	20231129	182900	5534426900	159600	159600	159600	159600	0
112	20231129	182800	5534426900	159600	159600	159600	159600	0
113	20231129	182700	5534426900	159600	159600	159600	159600	0
114	20231129	182600	5534426900	159600	159600	159600	159600	0
115	20231129	182500	5534426900	159600	159600	159600	159600	0
116	20231129	182400	5534426900	159600	159600	159600	159600	0
117	20231129	182300	5534426900	159600	159600	159600	159600	0
118	20231129	182200	5534426900	159600	159600	159600	159600	0
119	20231129	182100	5534426900	159600	159600	159600	159600	0
120	20231129	182000	5534426900	159600	159600	159600	159600	0
121	20231129	181900	5534426900	159600	159600	159600	159600	0
122	20231129	181800	5534426900	159600	159600	159600	159600	621
123	20231129	181700	5534426900	159600	159600	159600	159600	0
124	20231129	181600	5534426900	159600	159600	159600	159600	0
125	20231129	181500	5534426900	159600	159600	159600	159600	0
126	20231129	181400	5534426900	159600	159600	159600	159600	0
127	20231129	181300	5534426900	159600	159600	159600	159600	0
128	20231129	181200	5534426900	159600	159600	159600	159600	0
129	20231129	181100	5534426900	159600	159600	159600	159600	0
130	20231129	181000	5534426900	159600	159600	159600	159600	0
131	20231129	180900	5534426900	159600	159600	159600	159600	0
132	20231129	180800	5534426900	159600	159600	159600	159600	0
133	20231129	180700	5534426900	159600	159600	159600	159600	0
134	20231129	180600	5534426900	159600	159600	159600	159600	0
135	20231129	180500	5534426900	159600	159600	159600	159600	0
136	20231129	180400	5534426900	159600	159600	159600	159600	0
137	20231129	180300	5534426900	159600	159600	159600	159600	0
138	20231129	180200	5534426900	159600	159600	159600	159600	0
139	20231129	180100	5534426900	159600	159600	159600	159600	0
140	20231129	180000	5534426900	159600	159600	159600	159600	0
141	20231129	175900	5534426900	159600	159600	159600	159600	0
142	20231129	175800	5534426900	159600	159600	159600	159600	0
143	20231129	175700	5534426900	159600	159600	159600	159600	0
144	20231129	175600	5534426900	159600	159600	159600	159600	0
145	20231129	175500	5534426900	159600	159600	159600	159600	0
146	20231129	175400	5534426900	159600	159600	159600	159600	0
147	20231129	175300	5534426900	159600	159600	159600	159600	0
148	20231129	175200	5534426900	159600	159600	159600	159600	0
149	20231129	175100	5534426900	159600	159600	159600	159600	0
150	20231129	175000	5534426900	159600	159600	159600	159600	0
151	20231129	174900	5534426900	159600	159600	159600	159600	0
152	20231129	174800	5534426900	159600	159600	159600	159600	621
153	20231129	174700	5534426900	159600	159600	159600	159600	0
154	20231129	174600	5534426900	159600	159600	159600	159600	0
155	20231129	174500	5534426900	159600	159600	159600	159600	0
156	20231129	174400	5534426900	159600	159600	159600	159600	0
157	20231129	174300	5534426900	159600	159600	159600	159600	0
158	20231129	174200	5534426900	159600	159600	159600	159600	0
159	20231129	174100	5534426900	159600	159600	159600	159600	0
160	20231129	174000	5534426900	159600	159600	159600	159600	0
161	20231129	173900	5534426900	159600	159600	159600	159600	0
162	20231129	173800	5534426900	159600	159600	159600	159600	0
163	20231129	173700	5534426900	159600	159600	159600	159600	0
164	20231129	173600	5534426900	159600	159600	159600	159600	0
165	20231129	173500	5534426900	159600	159600	159600	159600	0
166	20231129	173400	5534426900	159600	159600	159600	159600	0
167	20231129	173300	5534426900	159600	159600	159600	159600	0
168	20231129	173200	5534426900	159600	159600	159600	159600	0
169	20231129	173100	5534426900	159600	159600	159600	159600	0
170	20231129	173000	5534426900	159600	159600	159600	159600	0
171	20231129	172900	5534426900	159600	159600	159600	159600	0
172	20231129	172800	5534426900	159600	159600	159600	159600	0
173	20231129	172700	5534426900	159600	159600	159600	159600	0
174	20231129	172600	5534426900	159600	159600	159600	159600	0
175	20231129	172500	5534426900	159600	159600	159600	159600	0
176	20231129	172400	5534426900	159600	159600	159600	159600	0
177	20231129	172300	5534426900	159600	159600	159600	159600	0
178	20231129	172200	5534426900	159600	159600	159600	159600	0
179	20231129	172100	5534426900	159600	159600	159600	159600	0
180	20231129	172000	5534426900	159600	159600	159600	159600	0
181	20231129	171900	5534426900	159600	159600	159600	159600	0
182	20231129	171800	5534426900	159600	159600	159600	159600	621
183	20231129	171700	5534426900	159600	159600	159600	159600	0
184	20231129	171600	5534426900	159600	159600	159600	159600	0
185	20231129	171500	5534426900	159600	159600	159600	159600	0
186	20231129	171400	5534426900	159600	159600	159600	159600	0
187	20231129	171300	5534426900	159600	159600	159600	159600	0
188	20231129	171200	5534426900	159600	159600	159600	159600	0
189	20231129	171100	5534426900	159600	159600	159600	159600	0
190	20231129	171000	5534426900	159600	159600	159600	159600	0
191	20231129	170900	5534426900	159600	159600	159600	159600	0
192	20231129	170800	5534426900	159600	159600	159600	159600	0
193	20231129	170700	5534426900	159600	159600	159600	159600	0
194	20231129	170600	5534426900	159600	159600	159600	159600	0
195	20231129	170500	5534426900	159600	159600	159600	159600	0
196	20231129	170400	5534426900	159600	159600	159600	159600	0
197	20231129	170300	5534426900	159600	159600	159600	159600	0
198	20231129	170200	5534426900	159600	159600	159600	159600	0
199	20231129	170100	5534426900	159600	159600	159600	159600	0
200	20231129	170000	5534426900	159600	159600	159600	159600	0
201	20231129	165900	5534426900	159600	159600	159600	159600	0
202	20231129	165800	5534426900	159600	159600	159600	159600	0
203	20231129	165700	5534426900	159600	159600	159600	159600	0
204	20231129	165600	5534426900	159600	159600	159600	159600	0
205	20231129	165500	5534426900	159600	159600	159600	159600	0
206	20231129	165400	5534426900	159600	159600	159600	159600	0
207	20231129	165300	5534426900	159600	159600	159600	159600	0
208	20231129	165200	5534426900	159600	159600	159600	159600	0
209	20231129	165100	5534426900	159600	159600	159600	159600	0
210	20231129	165000	5534426900	159600	159600	159600	159600	0
211	20231129	164900	5534426900	159600	159600	159600	159600	0
212	20231129	164800	5534426900	159600	159600	159600	159600	621
213	20231129	164700	5534426900	159600	159600	159600	159600	0
214	20231129	164600	5534426900	159600	159600	159600	159600	0
215	20231129	164500	5534426900	159600	159600	159600	159600	0
216	20231129	164400	5534426900	159600	159600	159600	159600	0
217	20231129	164300	5534426900	159600	159600	159600	159600	0
218	20231129	164200	5534426900	159600	159600	159600	159600	0
219	20231129	164100	5534426900	159600	159600	159600	159600	0
220	20231129	164000	5534426900	159600	159600	159600	159600	0
221	20231129	163900	5534426900	159600	159600	159600	159600	0
222	20231129	163800	5534426900	159600	159600	159600	159600	0
223	20231129	163700	5534426900	159600	159600	159600	159600	0
224	20231129	163600	5534426900	159600	159600	159600	159600	0
225	20231129	163500	5534426900	159600	159600	159600	159600	0
226	20231129	163400	5534426900	159600	159600	159600	159600	0
227	20231129	163300	5534426900	159600	159600	159600	159600	0
228	20231129	163200	5534426900	159600	159600	159600	159600	0
229	20231129	163100	5534426900	159600	159600	159600	159600	0
230	20231129	163000	5534426900	159600	159600	159600	159600	0
231	20231129	162900	5534426900	159600	159600	159600	159600	0
232	20231129	162800	5534426900	159600	159600	159600	159600	0
233	20231129	162700	5534426900	159600	159600	159600	159600	0
234	20231129	162600	5534426900	159600	159600	159600	159600	0
235	20231129	162500	5534426900	159600	159600	159600	159600	0
236	20231129	162400	5534426900	159600	159600	159600	159600	0
237	20231129	162300	5534426900	159600	159600	159600	159600	0
238	20231129	162200	5534426900	159600	159600	159600	159600	0
239	20231129	162100	5534426900	159600	159600	159600	159600	0
240	20231129	162000	5534426900	159600	159600	159600	159600	0
241	20231129	161900	5534426900	159600	159600	159600	159600	0
242	20231129	161800	5534426900	159600	159600	159600	159600	621
243	20231129	161700	5534426900	159600	159600	159600	159600	0
244	20231129	161600	5534426900	159600	159600	159600	159600	0
245	20231129	161500	5534426900	159600	159600	159600	159600	0
246	20231129	161400	5534426900	159600	159600	159600	159600	0
247	20231129	161300	5534426900	159600	159600	159600	159600	0
248	20231129	161200	5534426900	159600	159600	159600	159600	0
249	20231129	161100	5534426900	159600	159600	159600	159600	0
250	20231129	161000	5534426900	159600	159600	159600	159600	0
251	20231129	160900	5534426900	159600	159600	159600	159600	0
252	20231129	160800	5534426900	159600	159600	159600	159600	0
253	20231129	160700	5534426900	159600	159600	159600	159600	0
254	20231129	160600	5534426900	159600	159600	159600	159600	0
255	20231129	160500	5534426900	159600	159600	159600	159600	0
256	20231129	160400	5534426900	159600	159600	159600	159600	0
257	20231129	160300	5534426900	159600	159600	159600	159600	0
258	20231129	160200	5534426900	159600	159600	159600	159600	0
259	20231129	160100	5534426900	159600	159600	159600	159600	0
260	20231129	160000	5534426900	159600	159600	159600	159600	0
261	20231129	155900	5534426900	159600	159600	159600	159600	0
262	20231129	155800	5534426900	159600	159600	159600	159600	0
263	20231129	155700	5534426900	159600	159600	159600	159600	0
264	20231129	155600	5534426900	159600	159600	159600	159600	0
265	20231129	155500	5534426900	159600	159600	159600	159600	0
266	20231129	155400	5534426900	159600	159600	159600	159600	0
267	20231129	155300	5534426900	159600	159600	159600	159600	0
268	20231129	155200	5534426900	159600	159600	159600	159600	0
269	20231129	155100	5534426900	159600	159600	159600	159600	0
270	20231129	155000	5534426900	159600	159600	159600	159600	0
271	20231129	154900	5534426900	159600	159600	159600	159600	0
272	20231129	154800	5534426900	159600	159600	159600	159600	621
273	20231129	154700	5534426900	159600	159600	159600	159600	0
274	20231129	154600	5534426900	159600	159600	159600	159600	0
275	20231129	154500	5534426900	159600	159600	159600	159600	0
276	20231129	154400	5534426900	159600	159600	159600	159600	0
277	20231129	154300	5534426900	159600	159600	159600	159600	0
278	20231129	154200	5534426900	159600	159600	159600	159600	0
279	20231129	154100	5534426900	159600	159600	159600	159600	0
280	20231129	154000	5534426900	159600	159600	159600	159600	0
281	20231129	153900	5534426900	159600	159600	159600	159600	0
282	20231129	153800	5534426900	159600	159600	159600	159600	0
283	20231129	153700	5534426900	159600	159600	159600	159600	0
284	20231129	153600	5534426900	159600	159600	159600	159600	0
285	20231129	153500	5534426900	159600	159600	159600	159600	0
286	20231129	153400	5534426900	159600	159600	159600	159600	0
287	20231129	153300	5534426900	159600	159600	159600	159600	0
288	20231129	153200	5534426900	159600	159600	159600	159600	0
289	20231129	153100	5534426900	159600	159600	159600	159600	0
290	20231129	153000	5534426900	159600	159600	159600	159600	621
291	20231129	152900	5435315300	160200	160200	160200	160200	0
292	20231129	152800	5435315300	160200	160200	160200	160200	0
293	20231129	152700	5435315300	160200	160200	160200	160200	0
294	20231129	152600	5435315300	160200	160200	160200	160200	0
295	20231129	152500	5435315300	160200	160200	160200	160200	0
296	20231129	152400	5435315300	160200	160200	160200	160200	0
297	20231129	152300	5435315300	160200	160200	160200	160200	0
298	20231129	152200	5435315300	160200	160200	160200	160200	0
299	20231129	152100	5435315300	160200	160200	160200	160200	0
300	20231129	152000	5435315300	160200	160200	160200	160200	0
301	20231129	151900	5435315300	160200	160200	160200	160100	54
302	20231129	151800	5426665900	160200	160300	160600	160200	85
303	20231129	151700	5413042800	160400	160500	160500	160300	179
304	20231129	151600	5384321200	160500	160200	160500	160200	97
305	20231129	151500	5368769000	160200	160000	160500	159600	154
306	20231129	151400	5344150800	160100	160300	160300	160000	118
307	20231129	151300	5325251800	160100	160000	160100	159900	407
308	20231129	151200	5260138600	160000	159900	160000	159800	93
309	20231129	151100	5245271000	159800	159900	159900	159800	97
310	20231129	151000	5229767900	159900	159900	159900	159600	207
311	20231129	150900	5196700700	159900	159800	159900	159800	91
312	20231129	150800	5182156700	159900	159800	160000	159800	125
313	20231129	150700	5162176900	159800	160000	160000	159800	76
314	20231129	150600	5150027200	160000	159800	160100	159800	590
315	20231129	150500	5055637300	159800	159900	160000	159700	116
316	20231129	150400	5037098200	159800	159700	159800	159600	247
317	20231129	150300	4997669300	159700	159600	159700	159600	73
318	20231129	150200	4986014800	159700	159800	159800	159700	94
319	20231129	150100	4970999200	159800	159700	159800	159700	80
320	20231129	150000	4958222500	159600	159500	159700	159400	234
321	20231129	145900	4920892100	159400	159300	159600	159300	73
322	20231129	145800	4909251600	159300	159400	159600	159300	206
323	20231129	145700	4876425800	159300	159600	159600	159300	176
324	20231129	145600	4848367100	159600	159700	159700	159600	46
325	20231129	145500	4841022800	159600	159500	159600	159400	108
326	20231129	145400	4823789000	159500	159500	159600	159400	116
327	20231129	145300	4805285600	159600	159700	159700	159500	189
328	20231129	145200	4775123900	159600	159700	159700	159600	109
329	20231129	145100	4757723400	159800	160000	160000	159700	144
330	20231129	145000	4734719800	159800	159700	159800	159700	206
331	20231129	144900	4701816500	159800	160100	160100	159800	213
332	20231129	144800	4667754000	160100	160100	160200	159900	114
333	20231129	144700	4649507800	160100	160100	160100	160000	54
334	20231129	144600	4640867300	160100	160000	160100	160000	43
335	20231129	144500	4633986500	160100	160100	160200	160000	82
336	20231129	144400	4620861400	160100	160100	160200	160000	28
337	20231129	144300	4616378500	160100	160300	160300	160100	37
338	20231129	144200	4610453600	160300	160300	160400	160200	124
339	20231129	144100	4590582200	160300	160100	160400	160000	89
340	20231129	144000	4576332400	160000	160200	160300	160000	262
341	20231129	143900	4534407100	160000	160100	160200	160000	336
342	20231129	143800	4480626500	160200	160300	160300	160200	161
343	20231129	143700	4454829300	160300	160500	160600	160300	148
344	20231129	143600	4431088000	160500	160700	160700	160500	103
345	20231129	143500	4414548400	160700	160800	160800	160700	34
346	20231129	143400	4409084500	160700	160800	160900	160700	109
347	20231129	143300	4391562000	160800	160700	160800	160700	43
348	20231129	143200	4384651200	160800	160800	160900	160800	127
349	20231129	143100	4364229500	160900	160800	160900	160800	48
350	20231129	143000	4356510400	160800	160900	160900	160800	88
351	20231129	142900	4342358000	160900	160900	160900	160800	29
352	20231129	142800	4337693900	160800	160800	161000	160700	160
353	20231129	142700	4311965300	160800	160800	160900	160800	69
354	20231129	142600	4300869600	160800	161000	161000	160800	90
355	20231129	142500	4286391400	160900	160900	161000	160900	90
356	20231129	142400	4271910000	161000	161000	161100	161000	43
357	20231129	142300	4264986900	161000	160800	161000	160800	153
358	20231129	142200	4240371000	160900	160900	160900	160800	51
359	20231129	142100	4232168600	160900	160900	161000	160900	119
360	20231129	142000	4213020500	160900	161000	161000	160900	42
361	20231129	141900	4206262000	160900	161000	161000	160900	69
362	20231129	141800	4195156500	161100	161100	161100	161000	168
363	20231129	141700	4168105700	161100	161100	161200	161000	56
364	20231129	141600	4159087700	161100	161000	161100	160900	98
365	20231129	141500	4143311800	161000	161200	161300	160900	1193
366	20231129	141400	3951097500	161300	161300	161300	161200	237
367	20231129	141300	3912873600	161300	161300	161400	161300	133
368	20231129	141200	3891420600	161400	161500	161500	161300	105
369	20231129	141100	3874474100	161400	161400	161500	161400	187
370	20231129	141000	3844291900	161400	161500	161600	161400	77
371	20231129	140900	3831856300	161600	161500	161600	161500	42
372	20231129	140800	3825072600	161500	161600	161700	161500	126
373	20231129	140700	3804711000	161600	161600	161600	161500	77
374	20231129	140600	3792271200	161600	161600	161600	161500	73
375	20231129	140500	3780481400	161600	161600	161700	161600	76
376	20231129	140400	3768199700	161600	161700	161700	161600	91
377	20231129	140300	3753491000	161700	161800	161800	161600	145
378	20231129	140200	3730053400	161700	161800	161800	161700	65
379	20231129	140100	3719542100	161800	161800	162000	161800	17
380	20231129	140000	3716790300	161900	162000	162100	161900	82
381	20231129	135900	3703507400	161900	161800	161900	161800	48
382	20231129	135800	3695737200	161900	161800	161900	161700	40
383	20231129	135700	3689265700	161800	161800	161900	161700	37
384	20231129	135600	3683278600	161800	161900	161900	161800	102
385	20231129	135500	3666772700	161900	162000	162000	161900	211
386	20231129	135400	3632594800	162100	162000	162100	162000	9
387	20231129	135300	3631136700	162000	162100	162100	162000	39
388	20231129	135200	3624816000	162200	162200	162200	162200	2
389	20231129	135100	3624491600	162100	162200	162200	162100	34
390	20231129	135000	3618979000	162200	162100	162200	162100	7
391	20231129	134900	3617843700	162200	162200	162200	162100	31
392	20231129	134800	3612817500	162200	162100	162300	162100	100
393	20231129	134700	3596592800	162100	162100	162200	162100	11
394	20231129	134600	3594809100	162100	162100	162200	162100	98
395	20231129	134500	3578923200	162200	162300	162300	162200	24
396	20231129	134400	3575029600	162200	162300	162300	162200	28
397	20231129	134300	3570487200	162200	162200	162200	162200	1
398	20231129	134200	3570325000	162200	162400	162400	162200	13
399	20231129	134100	3568214900	162300	162300	162300	162300	21
400	20231129	134000	3564806600	162300	162500	162500	162200	116
401	20231129	133900	3545979000	162500	162600	162600	162500	156
402	20231129	133800	3520626800	162500	162500	162600	162400	71
403	20231129	133700	3509089500	162500	162500	162500	162500	66
404	20231129	133600	3498364500	162500	162600	162600	162500	95
405	20231129	133500	3482926500	162500	162500	162600	162500	34
406	20231129	133400	3477400300	162600	162600	162600	162500	24
407	20231129	133300	3473498000	162600	162700	162700	162600	51
408	20231129	133200	3465204200	162700	162700	162800	162600	197
409	20231129	133100	3433150700	162700	162700	162800	162500	467
410	20231129	133000	3357171400	162700	162400	162700	162400	93
411	20231129	132900	3342051300	162500	162500	162600	162500	90
412	20231129	132800	3327425500	162500	162500	162500	162500	36
413	20231129	132700	3321575500	162400	162500	162500	162400	73
414	20231129	132600	3309715000	162500	162400	162500	162400	22
415	20231129	132500	3306140300	162400	162500	162500	162400	27
416	20231129	132400	3301754900	162400	162500	162500	162400	57
417	20231129	132300	3292497700	162600	162600	162600	162500	21
418	20231129	132200	3289083200	162600	162300	162800	162300	679
419	20231129	132100	3178638600	162300	162200	162400	162200	4
420	20231129	132000	3177989500	162300	162500	162500	162300	31
421	20231129	131900	3172955000	162500	162500	162500	162400	22
422	20231129	131800	3169380400	162500	162600	162700	162500	52
423	20231129	131700	3160927100	162600	162500	162600	162500	58
424	20231129	131600	3151500800	162500	162800	162800	162400	440
425	20231129	131500	3079914100	162600	162500	162900	162400	680
426	20231129	131400	2969262800	162500	162500	162500	162500	30
427	20231129	131300	2964387800	162500	162500	162600	162500	14
428	20231129	131200	2962112600	162500	162400	162500	162100	269
429	20231129	131100	2918473900	162400	162600	162600	162300	128
430	20231129	131000	2897692200	162500	162600	162700	162500	22
431	20231129	130900	2894116600	162400	162700	162700	162400	29
432	20231129	130800	2889404400	162600	162500	162600	162500	21
433	20231129	130700	2885990500	162500	162600	162700	162500	49
434	20231129	130600	2878026900	162600	162400	162700	162400	44
435	20231129	130500	2870878100	162500	162600	162700	162500	145
436	20231129	130400	2847299400	162600	162200	162600	162200	103
437	20231129	130300	2830562700	162500	162400	162500	162400	51
438	20231129	130200	2822279500	162400	162400	162400	162300	35
439	20231129	130100	2816598200	162200	162300	162300	162200	69
440	20231129	130000	2805405000	162300	162500	162500	162300	30
441	20231129	125900	2800535100	162400	162400	162400	162400	32
442	20231129	125800	2795338300	162400	162300	162400	162300	16
443	20231129	125700	2792740200	162300	162200	162300	162200	44
444	20231129	125600	2785601700	162200	162300	162300	162200	14
445	20231129	125500	2783330100	162300	162300	162300	162200	139
446	20231129	125400	2760781900	162300	162400	162400	162300	11
447	20231129	125300	2758995600	162500	162600	162600	162500	15
448	20231129	125200	2756557700	162600	162600	162600	162600	3
449	20231129	125100	2756069900	162600	162500	162600	162400	115
450	20231129	125000	2737383600	162500	162400	162500	162400	26
451	20231129	124900	2733160000	162400	162300	162400	162300	56
452	20231129	124800	2724066800	162300	162400	162400	162300	47
453	20231129	124700	2716434400	162400	162500	162500	162400	34
454	20231129	124600	2710912100	162500	162400	162500	162400	36
455	20231129	124500	2705064000	162500	162400	162500	162400	35
456	20231129	124400	2699378900	162500	162500	162500	162500	21
457	20231129	124300	2695966400	162500	162600	162600	162500	4
458	20231129	124200	2695316100	162500	162700	162700	162500	13
459	20231129	124100	2693202300	162700	162500	162800	162400	336
460	20231129	124000	2638533800	162500	162600	162600	162400	35
461	20231129	123900	2632847500	162600	162500	162600	162400	59
462	20231129	123800	2623263200	162500	162500	162500	162500	14
463	20231129	123700	2620988200	162500	162400	162500	162400	19
464	20231129	123600	2617900800	162500	162600	162700	162500	15
465	20231129	123500	2615461800	162600	162300	162700	162300	288
466	20231129	123400	2568686100	162300	162400	162500	162300	58
467	20231129	123300	2559262500	162400	162300	162400	162300	29
468	20231129	123200	2554555200	162500	162200	162500	162200	67
469	20231129	123100	2543677700	162200	162200	162300	162100	29
470	20231129	123000	2538975400	162300	162300	162300	162200	6
471	20231129	122900	2538001700	162300	162100	162300	162100	49
472	20231129	122800	2530057400	162000	162100	162100	162000	10
473	20231129	122700	2528436900	162000	162300	162300	162000	22
474	20231129	122600	2524872300	161800	161600	161800	161600	114
475	20231129	122500	2506439700	161700	161700	161700	161700	5
476	20231129	122400	2505631200	161700	161600	161700	161600	30
477	20231129	122300	2500782600	161700	161700	161700	161700	9
478	20231129	122200	2499327300	161600	161500	162500	161500	224
479	20231129	122100	2463102100	161600	161600	161600	161600	12
480	20231129	122000	2461162900	161500	161400	161500	161400	85
481	20231129	121900	2447441000	161500	161500	161600	161500	5
482	20231129	121800	2446633400	161500	161500	161600	161500	26
483	20231129	121700	2442433800	161500	161500	161500	161400	55
484	20231129	121600	2433552400	161500	161600	161600	161500	65
485	20231129	121500	2423054700	161600	161500	161600	161500	28
486	20231129	121400	2418531800	161600	161600	161600	161600	0
487	20231129	121300	2418531800	161600	161600	161600	161600	25
488	20231129	121200	2414491800	161600	161600	161700	161600	8
489	20231129	121100	2413198500	161600	161600	161600	161600	22
490	20231129	121000	2409643300	161600	161600	161600	161600	5
491	20231129	120900	2408835300	161700	161700	161800	161600	29
492	20231129	120800	2404147700	161800	161700	161800	161700	9
493	20231129	120700	2402692200	161700	161700	161700	161700	29
494	20231129	120600	2398002900	161700	161700	161700	161700	11
495	20231129	120500	2396224200	161700	161700	161700	161600	35
496	20231129	120400	2390565500	161700	161700	161700	161700	6
497	20231129	120300	2389595300	161700	161600	161700	161600	23
498	20231129	120200	2385877100	161500	161400	161500	161400	83
499	20231129	120100	2372474100	161500	161500	161700	161500	317
500	20231129	120000	2321274900	161600	161700	161700	161500	388
501	20231129	115900	2258571700	161700	161700	161700	161700	4
502	20231129	115800	2257924900	161700	161700	161800	161600	48
503	20231129	115700	2250164900	161700	161700	161800	161700	79
504	20231129	115600	2237389700	161700	161800	161800	161700	29
505	20231129	115500	2232699800	161700	161700	161700	161700	79
506	20231129	115400	2219925500	161700	161800	161800	161600	500
507	20231129	115300	2139076600	161800	161800	161800	161800	25
508	20231129	115200	2135031600	161800	161900	161900	161800	8
509	20231129	115100	2133736500	161700	161800	161900	161700	111
510	20231129	115000	2115775500	161800	162000	162100	161800	157
511	20231129	114900	2090363000	161900	161900	161900	161800	47
512	20231129	114800	2082755700	161900	161900	161900	161800	18
513	20231129	114700	2079842500	161800	161800	161800	161800	35
514	20231129	114600	2074179500	161800	161900	161900	161800	9
515	20231129	114500	2072723100	161800	161900	162000	161800	104
516	20231129	114400	2055892000	161800	161800	161900	161800	64
517	20231129	114300	2045532500	161800	162000	162000	161800	310
518	20231129	114200	1995345900	162000	162100	162100	162000	27
519	20231129	114100	1990971400	162100	162000	162100	162000	15
520	20231129	114000	1988540100	162000	162200	162200	162000	67
521	20231129	113900	1977684900	162100	162000	162100	162000	61
522	20231129	113800	1967799500	162100	162100	162100	162000	23
523	20231129	113700	1964073200	162100	162200	162200	162000	35
524	20231129	113600	1958401900	162000	161900	162200	161900	56
525	20231129	113500	1949329500	162000	162100	162100	161900	69
526	20231129	113400	1938148100	162200	162100	162200	162100	6
527	20231129	113300	1937175000	162100	162200	162200	162100	52
528	20231129	113200	1928742700	162200	162200	162200	162200	0
529	20231129	113100	1928742700	162200	162200	162200	162200	23
530	20231129	113000	1925012100	162200	162300	162400	162200	44
531	20231129	112900	1917872600	162300	162300	162300	162200	103
532	20231129	112800	1901164600	162300	162300	162300	162200	21
533	20231129	112700	1897757100	162300	162500	162500	162300	16
534	20231129	112600	1895160000	162500	162300	162600	162300	80
535	20231129	112500	1882163900	162400	162300	162400	162300	3
536	20231129	112400	1881676800	162300	162400	162400	162300	24
537	20231129	112300	1877781300	162400	162300	162400	162300	11
538	20231129	112200	1875995000	162300	162300	162300	162200	59
539	20231129	112100	1866421500	162200	162200	162300	162200	22
540	20231129	112000	1862852900	162300	162200	162300	162200	38
541	20231129	111900	1856688400	162200	162200	162200	162200	30
542	20231129	111800	1851822400	162300	162300	162300	162300	19
543	20231129	111700	1848738700	162300	162300	162400	162300	37
544	20231129	111600	1842733500	162300	162200	162300	162200	4
545	20231129	111500	1842084500	162300	162200	162300	162200	43
546	20231129	111400	1835109600	162300	162300	162300	162300	10
547	20231129	111300	1833486600	162200	162300	162300	162200	21
548	20231129	111200	1830080200	162400	162300	162400	162300	21
549	20231129	111100	1826671400	162400	162400	162400	162400	3
550	20231129	111000	1826184200	162400	162400	162500	162400	4
551	20231129	110900	1825534500	162500	162500	162500	162500	35
552	20231129	110800	1819847000	162500	162500	162500	162500	4
553	20231129	110700	1819197000	162500	162500	162600	162500	44
554	20231129	110600	1812045600	162500	162200	162500	162100	86
555	20231129	110500	1798085500	162300	162200	162300	162200	65
556	20231129	110400	1787538600	162100	161800	162100	161800	38
557	20231129	110300	1781384500	162000	161800	162000	161800	35
558	20231129	110200	1775721300	162100	162100	162100	161800	44
559	20231129	110100	1768596300	162000	161800	162000	161800	84
560	20231129	110000	1755001900	161700	161800	161800	161700	74
561	20231129	105900	1743032000	161800	161900	161900	161800	5
562	20231129	105800	1742222600	161900	162000	162000	161900	22
563	20231129	105700	1738660700	161900	161900	161900	161900	33
564	20231129	105600	1733318000	162000	162000	162000	162000	9
565	20231129	105500	1731860000	162100	161900	162100	161900	23
566	20231129	105400	1728135900	162000	162000	162000	162000	14
567	20231129	105300	1725867900	162000	162100	162100	162000	20
568	20231129	105200	1722627800	162100	161800	162100	161800	52
569	20231129	105100	1714204200	161800	161800	161800	161700	49
570	20231129	105000	1706278500	161800	161800	161800	161700	58
571	20231129	104900	1696896100	161700	161700	161700	161700	35
572	20231129	104800	1691236600	161700	161600	161800	161600	50
573	20231129	104700	1683153100	161700	162000	162000	161600	593
574	20231129	104600	1587253700	162000	161900	162000	161800	37
575	20231129	104500	1581264000	161900	162000	162100	161900	103
576	20231129	104400	1564578200	162100	162100	162100	162000	36
577	20231129	104300	1558742700	162200	162200	162200	162100	33
578	20231129	104200	1553392400	162100	162100	162200	162100	41
579	20231129	104100	1546745700	162100	162200	162200	162100	2
580	20231129	104000	1546421400	162200	162200	162200	162200	9
581	20231129	103900	1544961600	162200	162200	162200	162200	35
582	20231129	103800	1539284600	162200	162200	162300	162200	29
583	20231129	103700	1534580600	162200	162000	162200	162000	41
584	20231129	103600	1527934600	162000	162200	162300	161900	512
585	20231129	103500	1444985300	162200	162200	162300	162100	97
586	20231129	103400	1429252300	162200	162200	162300	162200	74
587	20231129	103300	1417249000	162300	162300	162300	162200	32
588	20231129	103200	1412057900	162400	162300	162400	162300	3
589	20231129	103100	1411570800	162300	162300	162300	162200	23
590	20231129	103000	1407839900	162300	162200	162300	162200	25
591	20231129	102900	1403783800	162200	162400	162500	162200	131
592	20231129	102800	1382521600	162400	162400	162400	162400	8
593	20231129	102700	1381222400	162300	162300	162400	162300	47
594	20231129	102600	1373593200	162300	162600	162600	162300	410
595	20231129	102500	1306986200	162700	162600	162700	162600	21
596	20231129	102400	1303571300	162500	162500	162500	162500	34
597	20231129	102300	1298046300	162700	162900	162900	162700	114
598	20231129	102200	1279488700	162800	162900	162900	162800	36
599	20231129	102100	1273627100	163000	163000	163100	163000	96
600	20231129	102000	1257977600	163100	163000	163100	163000	111
601	20231129	101900	1239879700	162900	162800	163000	162800	137
602	20231129	101800	1217562700	162900	162800	162900	162700	87
603	20231129	101700	1203401200	162800	162700	162900	162700	60
604	20231129	101600	1193635100	162900	162900	162900	162900	3
605	20231129	101500	1193146400	162800	162500	162800	162500	201
606	20231129	101400	1160438300	162700	162600	162700	162500	74
607	20231129	101300	1148401500	162600	162500	162600	162300	55
608	20231129	101200	1139466800	162400	162700	162700	162200	613
609	20231129	101100	1039928100	162700	162900	162900	162700	149
610	20231129	101000	1015675100	162900	163100	163100	162900	12
611	20231129	100900	1013719200	163000	162900	163100	162900	38
612	20231129	100800	1007526500	163100	163000	163100	163000	37
613	20231129	100700	1001495200	162800	162800	163100	162700	117
614	20231129	100600	982447600	162900	162700	162900	162700	45
615	20231129	100500	975124200	163000	162600	163000	162600	247
616	20231129	100400	934920200	162600	162500	162700	162300	122
617	20231129	100300	915086300	162300	162300	162300	162300	14
618	20231129	100200	912814100	162600	162600	162800	162600	85
619	20231129	100100	898991400	162600	162400	162600	162400	29
620	20231129	100000	894277000	162200	162200	162600	162200	42
621	20231129	095900	887463400	162300	162300	162300	162300	13
622	20231129	095800	885353500	162200	162300	162300	162200	26
623	20231129	095700	881135600	162300	162400	162400	162300	33
624	20231129	095600	875779200	162400	162500	162500	162400	13
625	20231129	095500	873667500	162400	162500	162500	162400	29
626	20231129	095400	868957800	162400	162400	162400	162400	30
627	20231129	095300	864085800	162500	162400	162500	162400	33
628	20231129	095200	858725300	162400	162400	162400	162400	19
629	20231129	095100	855639700	162400	162200	162500	162200	75
630	20231129	095000	843461500	162300	162100	162300	162100	59
631	20231129	094900	833893600	162100	162200	162200	162000	71
632	20231129	094800	822380100	162200	162300	162300	162100	34
633	20231129	094700	816866000	162200	162300	162300	162200	36
634	20231129	094600	811025800	162200	162100	162200	162000	42
635	20231129	094500	804216400	162100	162100	162100	162000	19
636	20231129	094400	801136700	162200	162000	162200	162000	37
637	20231129	094300	795139300	162000	162400	162400	162000	86
638	20231129	094200	781196100	162400	162100	162400	162100	28
639	20231129	094100	776655400	162100	162000	162200	162000	63
640	20231129	094000	766446000	161900	161900	161900	161800	97
641	20231129	093900	750743000	161900	161800	162100	161800	121
642	20231129	093800	731152100	161700	162200	162300	161600	628
643	20231129	093700	629410000	162200	162300	162300	162200	191
644	20231129	093600	598415900	162300	162600	162700	162300	329
645	20231129	093500	544944200	162600	162600	163000	162600	118
646	20231129	093400	525750200	162600	162600	162700	162600	57
647	20231129	093300	516480600	162600	162900	162900	162600	402
648	20231129	093200	451055500	162900	163300	163300	162900	257
649	20231129	093100	409131300	163400	163500	163500	163300	45
650	20231129	093000	401781200	163300	163400	163400	163300	23
651	20231129	092900	398023800	163400	163400	163400	163400	5
652	20231129	092800	397206800	163500	163500	163500	163400	15
653	20231129	092700	394754600	163500	164100	164100	163300	153
654	20231129	092600	369682800	164200	164200	164200	164200	5
655	20231129	092500	368861800	164100	164200	164300	164100	39
656	20231129	092400	362458200	164400	164300	164400	164200	46
657	20231129	092300	354902900	164300	164100	164300	164100	20
658	20231129	092200	351618300	164200	164000	164200	164000	49
659	20231129	092100	343580000	164100	164300	164300	164000	77
660	20231129	092000	330946800	164000	163800	164300	163600	247
661	20231129	091900	290426500	163700	163600	163800	163600	13
662	20231129	091800	288297600	163400	163400	163400	163300	23
663	20231129	091700	284539800	163500	163600	163600	163300	75
664	20231129	091600	272278800	163700	163800	163800	163700	11
665	20231129	091500	270477400	163700	163700	163700	163700	17
666	20231129	091400	267694500	163900	163900	164000	163700	85
667	20231129	091300	253762000	164000	164000	164100	164000	17
668	20231129	091200	250973000	163900	163600	163900	163500	57
669	20231129	091100	241647600	163500	163500	163600	163500	3
670	20231129	091000	241157000	163600	163500	163600	163400	108
671	20231129	090900	223495700	163500	163200	163600	163100	90
672	20231129	090800	208802200	163600	163400	163600	163400	13
673	20231129	090700	206676900	163000	162900	163500	162900	50
674	20231129	090600	198519900	162900	163200	163200	162800	102
675	20231129	090500	181894300	163300	163300	163300	163100	174
676	20231129	090400	153509400	163400	163500	163500	163100	127
677	20231129	090300	132777100	163500	163500	163900	163200	181
678	20231129	090200	103190300	164000	163400	164000	163200	203
679	20231129	090100	70005500	163100	163500	163500	163100	134
680	20231129	090000	48130500	163500	163100	163700	163100	295