KissMeData/010060/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185300	5099476200	98300	98300	98300	98300	1799
3	20231129	185200	5099476200	98300	98300	98300	98300	0
4	20231129	185100	5099476200	98300	98300	98300	98300	0
5	20231129	185000	5099476200	98300	98300	98300	98300	0
6	20231129	184900	5099476200	98300	98300	98300	98300	0
7	20231129	184800	5099476200	98300	98300	98300	98300	0
8	20231129	184700	5099476200	98300	98300	98300	98300	0
9	20231129	184600	5099476200	98300	98300	98300	98300	0
10	20231129	184500	5099476200	98300	98300	98300	98300	0
11	20231129	184400	5099476200	98300	98300	98300	98300	0
12	20231129	184300	5099476200	98300	98300	98300	98300	0
13	20231129	184200	5099476200	98300	98300	98300	98300	0
14	20231129	184100	5099476200	98300	98300	98300	98300	0
15	20231129	184000	5099476200	98300	98300	98300	98300	0
16	20231129	183900	5099476200	98300	98300	98300	98300	0
17	20231129	183800	5099476200	98300	98300	98300	98300	0
18	20231129	183700	5099476200	98300	98300	98300	98300	0
19	20231129	183600	5099476200	98300	98300	98300	98300	0
20	20231129	183500	5099476200	98300	98300	98300	98300	0
21	20231129	183400	5099476200	98300	98300	98300	98300	0
22	20231129	183300	5099476200	98300	98300	98300	98300	0
23	20231129	183200	5099476200	98300	98300	98300	98300	0
24	20231129	183100	5099476200	98300	98300	98300	98300	0
25	20231129	183000	5099476200	98300	98300	98300	98300	0
26	20231129	182900	5099476200	98300	98300	98300	98300	0
27	20231129	182800	5099476200	98300	98300	98300	98300	0
28	20231129	182700	5099476200	98300	98300	98300	98300	0
29	20231129	182600	5099476200	98300	98300	98300	98300	0
30	20231129	182500	5099476200	98300	98300	98300	98300	0
31	20231129	182400	5099476200	98300	98300	98300	98300	0
32	20231129	182300	5099476200	98300	98300	98300	98300	1799
33	20231129	182200	5099476200	98300	98300	98300	98300	0
34	20231129	182100	5099476200	98300	98300	98300	98300	0
35	20231129	182000	5099476200	98300	98300	98300	98300	0
36	20231129	181900	5099476200	98300	98300	98300	98300	0
37	20231129	181800	5099476200	98300	98300	98300	98300	0
38	20231129	181700	5099476200	98300	98300	98300	98300	0
39	20231129	181600	5099476200	98300	98300	98300	98300	0
40	20231129	181500	5099476200	98300	98300	98300	98300	0
41	20231129	181400	5099476200	98300	98300	98300	98300	0
42	20231129	181300	5099476200	98300	98300	98300	98300	0
43	20231129	181200	5099476200	98300	98300	98300	98300	0
44	20231129	181100	5099476200	98300	98300	98300	98300	0
45	20231129	181000	5099476200	98300	98300	98300	98300	0
46	20231129	180900	5099476200	98300	98300	98300	98300	0
47	20231129	180800	5099476200	98300	98300	98300	98300	0
48	20231129	180700	5099476200	98300	98300	98300	98300	0
49	20231129	180600	5099476200	98300	98300	98300	98300	0
50	20231129	180500	5099476200	98300	98300	98300	98300	0
51	20231129	180400	5099476200	98300	98300	98300	98300	0
52	20231129	180300	5099476200	98300	98300	98300	98300	0
53	20231129	180200	5099476200	98300	98300	98300	98300	0
54	20231129	180100	5099476200	98300	98300	98300	98300	0
55	20231129	180000	5099476200	98300	98300	98300	98300	0
56	20231129	175900	5099476200	98300	98300	98300	98300	0
57	20231129	175800	5099476200	98300	98300	98300	98300	0
58	20231129	175700	5099476200	98300	98300	98300	98300	0
59	20231129	175600	5099476200	98300	98300	98300	98300	0
60	20231129	175500	5099476200	98300	98300	98300	98300	0
61	20231129	175400	5099476200	98300	98300	98300	98300	0
62	20231129	175300	5099476200	98300	98300	98300	98300	1799
63	20231129	175200	5099476200	98300	98300	98300	98300	0
64	20231129	175100	5099476200	98300	98300	98300	98300	0
65	20231129	175000	5099476200	98300	98300	98300	98300	0
66	20231129	174900	5099476200	98300	98300	98300	98300	0
67	20231129	174800	5099476200	98300	98300	98300	98300	0
68	20231129	174700	5099476200	98300	98300	98300	98300	0
69	20231129	174600	5099476200	98300	98300	98300	98300	0
70	20231129	174500	5099476200	98300	98300	98300	98300	0
71	20231129	174400	5099476200	98300	98300	98300	98300	0
72	20231129	174300	5099476200	98300	98300	98300	98300	0
73	20231129	174200	5099476200	98300	98300	98300	98300	0
74	20231129	174100	5099476200	98300	98300	98300	98300	0
75	20231129	174000	5099476200	98300	98300	98300	98300	0
76	20231129	173900	5099476200	98300	98300	98300	98300	0
77	20231129	173800	5099476200	98300	98300	98300	98300	0
78	20231129	173700	5099476200	98300	98300	98300	98300	0
79	20231129	173600	5099476200	98300	98300	98300	98300	0
80	20231129	173500	5099476200	98300	98300	98300	98300	0
81	20231129	173400	5099476200	98300	98300	98300	98300	0
82	20231129	173300	5099476200	98300	98300	98300	98300	0
83	20231129	173200	5099476200	98300	98300	98300	98300	0
84	20231129	173100	5099476200	98300	98300	98300	98300	0
85	20231129	173000	5099476200	98300	98300	98300	98300	0
86	20231129	172900	5099476200	98300	98300	98300	98300	0
87	20231129	172800	5099476200	98300	98300	98300	98300	0
88	20231129	172700	5099476200	98300	98300	98300	98300	0
89	20231129	172600	5099476200	98300	98300	98300	98300	0
90	20231129	172500	5099476200	98300	98300	98300	98300	0
91	20231129	172400	5099476200	98300	98300	98300	98300	0
92	20231129	172300	5099476200	98300	98300	98300	98300	1799
93	20231129	172200	5099476200	98300	98300	98300	98300	0
94	20231129	172100	5099476200	98300	98300	98300	98300	0
95	20231129	172000	5099476200	98300	98300	98300	98300	0
96	20231129	171900	5099476200	98300	98300	98300	98300	0
97	20231129	171800	5099476200	98300	98300	98300	98300	0
98	20231129	171700	5099476200	98300	98300	98300	98300	0
99	20231129	171600	5099476200	98300	98300	98300	98300	0
100	20231129	171500	5099476200	98300	98300	98300	98300	0
101	20231129	171400	5099476200	98300	98300	98300	98300	0
102	20231129	171300	5099476200	98300	98300	98300	98300	0
103	20231129	171200	5099476200	98300	98300	98300	98300	0
104	20231129	171100	5099476200	98300	98300	98300	98300	0
105	20231129	171000	5099476200	98300	98300	98300	98300	0
106	20231129	170900	5099476200	98300	98300	98300	98300	0
107	20231129	170800	5099476200	98300	98300	98300	98300	0
108	20231129	170700	5099476200	98300	98300	98300	98300	0
109	20231129	170600	5099476200	98300	98300	98300	98300	0
110	20231129	170500	5099476200	98300	98300	98300	98300	0
111	20231129	170400	5099476200	98300	98300	98300	98300	0
112	20231129	170300	5099476200	98300	98300	98300	98300	0
113	20231129	170200	5099476200	98300	98300	98300	98300	0
114	20231129	170100	5099476200	98300	98300	98300	98300	0
115	20231129	170000	5099476200	98300	98300	98300	98300	0
116	20231129	165900	5099476200	98300	98300	98300	98300	0
117	20231129	165800	5099476200	98300	98300	98300	98300	0
118	20231129	165700	5099476200	98300	98300	98300	98300	0
119	20231129	165600	5099476200	98300	98300	98300	98300	0
120	20231129	165500	5099476200	98300	98300	98300	98300	0
121	20231129	165400	5099476200	98300	98300	98300	98300	0
122	20231129	165300	5099476200	98300	98300	98300	98300	1799
123	20231129	165200	5099476200	98300	98300	98300	98300	0
124	20231129	165100	5099476200	98300	98300	98300	98300	0
125	20231129	165000	5099476200	98300	98300	98300	98300	0
126	20231129	164900	5099476200	98300	98300	98300	98300	0
127	20231129	164800	5099476200	98300	98300	98300	98300	0
128	20231129	164700	5099476200	98300	98300	98300	98300	0
129	20231129	164600	5099476200	98300	98300	98300	98300	0
130	20231129	164500	5099476200	98300	98300	98300	98300	0
131	20231129	164400	5099476200	98300	98300	98300	98300	0
132	20231129	164300	5099476200	98300	98300	98300	98300	0
133	20231129	164200	5099476200	98300	98300	98300	98300	0
134	20231129	164100	5099476200	98300	98300	98300	98300	0
135	20231129	164000	5099476200	98300	98300	98300	98300	0
136	20231129	163900	5099476200	98300	98300	98300	98300	0
137	20231129	163800	5099476200	98300	98300	98300	98300	0
138	20231129	163700	5099476200	98300	98300	98300	98300	0
139	20231129	163600	5099476200	98300	98300	98300	98300	0
140	20231129	163500	5099476200	98300	98300	98300	98300	0
141	20231129	163400	5099476200	98300	98300	98300	98300	0
142	20231129	163300	5099476200	98300	98300	98300	98300	0
143	20231129	163200	5099476200	98300	98300	98300	98300	0
144	20231129	163100	5099476200	98300	98300	98300	98300	0
145	20231129	163000	5099476200	98300	98300	98300	98300	0
146	20231129	162900	5099476200	98300	98300	98300	98300	0
147	20231129	162800	5099476200	98300	98300	98300	98300	0
148	20231129	162700	5099476200	98300	98300	98300	98300	0
149	20231129	162600	5099476200	98300	98300	98300	98300	0
150	20231129	162500	5099476200	98300	98300	98300	98300	0
151	20231129	162400	5099476200	98300	98300	98300	98300	0
152	20231129	162300	5099476200	98300	98300	98300	98300	1799
153	20231129	162200	5099476200	98300	98300	98300	98300	0
154	20231129	162100	5099476200	98300	98300	98300	98300	0
155	20231129	162000	5099476200	98300	98300	98300	98300	0
156	20231129	161900	5099476200	98300	98300	98300	98300	0
157	20231129	161800	5099476200	98300	98300	98300	98300	0
158	20231129	161700	5099476200	98300	98300	98300	98300	0
159	20231129	161600	5099476200	98300	98300	98300	98300	0
160	20231129	161500	5099476200	98300	98300	98300	98300	0
161	20231129	161400	5099476200	98300	98300	98300	98300	0
162	20231129	161300	5099476200	98300	98300	98300	98300	0
163	20231129	161200	5099476200	98300	98300	98300	98300	0
164	20231129	161100	5099476200	98300	98300	98300	98300	0
165	20231129	161000	5099476200	98300	98300	98300	98300	0
166	20231129	160900	5099476200	98300	98300	98300	98300	0
167	20231129	160800	5099476200	98300	98300	98300	98300	0
168	20231129	160700	5099476200	98300	98300	98300	98300	0
169	20231129	160600	5099476200	98300	98300	98300	98300	0
170	20231129	160500	5099476200	98300	98300	98300	98300	0
171	20231129	160400	5099476200	98300	98300	98300	98300	0
172	20231129	160300	5099476200	98300	98300	98300	98300	0
173	20231129	160200	5099476200	98300	98300	98300	98300	0
174	20231129	160100	5099476200	98300	98300	98300	98300	0
175	20231129	160000	5099476200	98300	98300	98300	98300	0
176	20231129	155900	5099476200	98300	98300	98300	98300	0
177	20231129	155800	5099476200	98300	98300	98300	98300	0
178	20231129	155700	5099476200	98300	98300	98300	98300	0
179	20231129	155600	5099476200	98300	98300	98300	98300	0
180	20231129	155500	5099476200	98300	98300	98300	98300	0
181	20231129	155400	5099476200	98300	98300	98300	98300	0
182	20231129	155300	5099476200	98300	98300	98300	98300	1799
183	20231129	155200	5099476200	98300	98300	98300	98300	0
184	20231129	155100	5099476200	98300	98300	98300	98300	0
185	20231129	155000	5099476200	98300	98300	98300	98300	0
186	20231129	154900	5099476200	98300	98300	98300	98300	0
187	20231129	154800	5099476200	98300	98300	98300	98300	0
188	20231129	154700	5099476200	98300	98300	98300	98300	0
189	20231129	154600	5099476200	98300	98300	98300	98300	0
190	20231129	154500	5099476200	98300	98300	98300	98300	0
191	20231129	154400	5099476200	98300	98300	98300	98300	0
192	20231129	154300	5099476200	98300	98300	98300	98300	0
193	20231129	154200	5099476200	98300	98300	98300	98300	0
194	20231129	154100	5099476200	98300	98300	98300	98300	0
195	20231129	154000	5099476200	98300	98300	98300	98300	0
196	20231129	153900	5099476200	98300	98300	98300	98300	0
197	20231129	153800	5099476200	98300	98300	98300	98300	0
198	20231129	153700	5099476200	98300	98300	98300	98300	0
199	20231129	153600	5099476200	98300	98300	98300	98300	0
200	20231129	153500	5099476200	98300	98300	98300	98300	0
201	20231129	153400	5099476200	98300	98300	98300	98300	0
202	20231129	153300	5099476200	98300	98300	98300	98300	0
203	20231129	153200	5099476200	98300	98300	98300	98300	0
204	20231129	153100	5099476200	98300	98300	98300	98300	0
205	20231129	153000	5099476200	98300	98300	98300	98300	1799
206	20231129	152900	4922634500	98500	98500	98500	98500	0
207	20231129	152800	4922634500	98500	98500	98500	98500	0
208	20231129	152700	4922634500	98500	98500	98500	98500	0
209	20231129	152600	4922634500	98500	98500	98500	98500	0
210	20231129	152500	4922634500	98500	98500	98500	98500	0
211	20231129	152400	4922634500	98500	98500	98500	98500	0
212	20231129	152300	4922634500	98500	98500	98500	98500	0
213	20231129	152200	4922634500	98500	98500	98500	98500	0
214	20231129	152100	4922634500	98500	98500	98500	98500	0
215	20231129	152000	4922634500	98500	98500	98500	98500	0
216	20231129	151900	4922634500	98500	98400	98500	98300	98
217	20231129	151800	4912991400	98400	98400	98500	98400	277
218	20231129	151700	4885730400	98400	98300	98400	98300	374
219	20231129	151600	4848937900	98400	98500	98500	98300	61
220	20231129	151500	4842933900	98400	98400	98500	98300	169
221	20231129	151400	4826302800	98400	98400	98500	98400	173
222	20231129	151300	4809276600	98400	98400	98400	98400	359
223	20231129	151200	4773951000	98400	98500	98500	98400	289
224	20231129	151100	4745498500	98400	98400	98500	98400	150
225	20231129	151000	4730734100	98300	98300	98400	98300	213
226	20231129	150900	4709778700	98400	98500	98500	98400	114
227	20231129	150800	4698559900	98600	98500	98600	98500	40
228	20231129	150700	4694618000	98400	98500	98500	98300	158
229	20231129	150600	4679077000	98500	98600	98600	98300	131
230	20231129	150500	4666185500	98500	98300	98500	98300	151
231	20231129	150400	4651326200	98300	98300	98400	98300	131
232	20231129	150300	4638444000	98300	98400	98400	98300	181
233	20231129	150200	4620646500	98400	98300	98400	98200	279
234	20231129	150100	4593217300	98400	98400	98400	98400	3
235	20231129	150000	4592922100	98400	98300	98400	98300	294
236	20231129	145900	4564010200	98300	98500	98500	98300	132
237	20231129	145800	4551027200	98300	98300	98400	98200	230
238	20231129	145700	4528403400	98300	98300	98400	98300	47
239	20231129	145600	4523781600	98300	98300	98300	98300	207
240	20231129	145500	4503433500	98500	98300	98500	98300	26
241	20231129	145400	4500877200	98400	98300	98400	98300	231
242	20231129	145300	4478168600	98400	98300	98400	98300	81
243	20231129	145200	4470199300	98400	98400	98400	98300	153
244	20231129	145100	4455152600	98400	98400	98500	98400	148
245	20231129	145000	4440588300	98400	98600	98600	98400	66
246	20231129	144900	4434090700	98300	98200	98600	98200	197
247	20231129	144800	4414718900	98600	98400	98600	98400	440
248	20231129	144700	4371393600	98400	98400	98500	98400	182
249	20231129	144600	4353483400	98400	98300	98400	98200	214
250	20231129	144500	4332447400	98400	98400	98400	98200	65
251	20231129	144400	4326054700	98400	98300	98400	98300	222
252	20231129	144300	4304231500	98300	98300	98400	98300	42
253	20231129	144200	4300100700	98300	98300	98300	98200	207
254	20231129	144100	4279764800	98300	98200	98300	98200	140
255	20231129	144000	4266009600	98300	98400	98400	98300	154
256	20231129	143900	4250870900	98300	98400	98400	98300	173
257	20231129	143800	4233862700	98400	98200	98400	98200	235
258	20231129	143700	4210764000	98300	98300	98300	98300	176
259	20231129	143600	4193463200	98400	98300	98400	98300	134
260	20231129	143500	4180285300	98400	98400	98400	98300	153
261	20231129	143400	4165231000	98400	98400	98400	98200	220
262	20231129	143300	4143612200	98300	98300	98400	98300	94
263	20231129	143200	4134371000	98400	98400	98400	98200	373
264	20231129	143100	4097711100	98300	98300	98300	98300	147
265	20231129	143000	4083261000	98300	98400	98400	98300	85
266	20231129	142900	4074900000	98300	98400	98400	98300	94
267	20231129	142800	4065659200	98400	98300	98400	98300	140
268	20231129	142700	4051889600	98400	98300	98400	98200	201
269	20231129	142600	4032117800	98400	98300	98400	98200	565
270	20231129	142500	3976591000	98500	98300	98500	98300	169
271	20231129	142400	3959966400	98400	98400	98500	98400	240
272	20231129	142300	3936348800	98500	98400	98500	98400	362
273	20231129	142200	3900727900	98500	98500	98500	98400	29
274	20231129	142100	3897871900	98500	98400	98500	98400	105
275	20231129	142000	3887539000	98500	98400	98500	98400	89
276	20231129	141900	3878780700	98400	98400	98500	98400	177
277	20231129	141800	3861363800	98400	98400	98400	98400	52
278	20231129	141700	3856247000	98400	98300	98400	98200	499
279	20231129	141600	3807189400	98300	98300	98300	98200	157
280	20231129	141500	3791765700	98300	98300	98300	98200	138
281	20231129	141400	3778207900	98300	98300	98300	98200	85
282	20231129	141300	3769859200	98300	98300	98400	98300	353
283	20231129	141200	3735153200	98400	98300	98400	98300	140
284	20231129	141100	3721390400	98400	98300	98400	98300	140
285	20231129	141000	3707622600	98400	98500	98500	98400	71
286	20231129	140900	3700635600	98500	98400	98600	98300	115
287	20231129	140800	3689314800	98400	98400	98400	98300	333
288	20231129	140700	3656555700	98300	98300	98400	98300	182
289	20231129	140600	3638659200	98400	98300	98400	98300	18
290	20231129	140500	3636888800	98400	98400	98400	98300	199
291	20231129	140400	3617321300	98400	98400	98400	98300	191
292	20231129	140300	3598539000	98300	98300	98400	98300	147
293	20231129	140200	3584087700	98400	98400	98400	98300	76
294	20231129	140100	3576610900	98400	98500	98500	98300	213
295	20231129	140000	3555651800	98500	98500	98500	98400	108
296	20231129	135900	3545022300	98500	98400	98500	98400	196
297	20231129	135800	3525732100	98400	98500	98500	98400	144
298	20231129	135700	3511561300	98400	98500	98500	98400	311
299	20231129	135600	3480958000	98400	98400	98500	98400	129
300	20231129	135500	3468263300	98500	98400	98500	98400	56
301	20231129	135400	3462752000	98400	98500	98500	98400	105
302	20231129	135300	3452419300	98500	98500	98500	98400	108
303	20231129	135200	3441790300	98500	98500	98500	98400	112
304	20231129	135100	3430765800	98500	98400	98500	98400	223
305	20231129	135000	3408805900	98400	98500	98500	98400	138
306	20231129	134900	3395226000	98500	98500	98500	98400	166
307	20231129	134800	3378883700	98500	98500	98500	98500	6
308	20231129	134700	3378292700	98600	98400	98600	98400	129
309	20231129	134600	3365597100	98500	98500	98600	98400	150
310	20231129	134500	3350829900	98500	98500	98600	98400	188
311	20231129	134400	3332311900	98500	98500	98600	98500	137
312	20231129	134300	3318817300	98600	98600	98700	98500	133
313	20231129	134200	3305710300	98500	98400	98500	98400	416
314	20231129	134100	3264764000	98400	98500	98500	98400	100
315	20231129	134000	3254921700	98500	98500	98500	98400	13
316	20231129	133900	3253641800	98600	98400	98700	98400	29
317	20231129	133800	3250785100	98700	98500	98800	98500	99
318	20231129	133700	3241030400	98400	98400	98500	98400	460
319	20231129	133600	3195765300	98400	98400	98500	98400	182
320	20231129	133500	3177854100	98500	98500	98500	98400	13
321	20231129	133400	3176574000	98500	98600	98600	98500	68
322	20231129	133300	3169875400	98600	98500	98800	98500	35
323	20231129	133200	3166422200	98500	98500	98500	98400	143
324	20231129	133100	3152343300	98400	98500	98500	98400	96
325	20231129	133000	3142888200	98500	98500	98500	98400	272
326	20231129	132900	3116120700	98400	98400	98500	98400	182
327	20231129	132800	3098202800	98400	98500	98500	98400	168
328	20231129	132700	3081659400	98500	98400	98600	98400	138
329	20231129	132600	3068070100	98500	98400	98500	98400	20
330	20231129	132500	3066100600	98400	98500	98500	98400	192
331	20231129	132400	3047195800	98600	98500	98700	98500	26
332	20231129	132300	3044634500	98800	98700	98800	98700	24
333	20231129	132200	3042265600	98600	98500	98600	98400	236
334	20231129	132100	3019037200	98500	98600	98600	98500	87
335	20231129	132000	3010467500	98600	98500	98600	98500	88
336	20231129	131900	3001799400	98600	98500	98600	98400	51
337	20231129	131800	2996780600	98600	98500	98700	98400	42
338	20231129	131700	2992644200	98600	98500	98600	98400	229
339	20231129	131600	2970103300	98500	98500	98500	98500	11
340	20231129	131500	2969019800	98400	98500	98500	98400	79
341	20231129	131400	2961245800	98500	98500	98500	98400	120
342	20231129	131300	2949434300	98500	98500	98600	98500	73
343	20231129	131200	2942243700	98700	98500	98700	98500	83
344	20231129	131100	2934067800	98400	98500	98600	98400	119
345	20231129	131000	2922355700	98400	98500	98600	98400	189
346	20231129	130900	2903732800	98700	98700	98700	98700	1
347	20231129	130800	2903634100	98700	98500	98700	98500	2
348	20231129	130700	2903436900	98800	98600	98800	98400	97
349	20231129	130600	2893874800	98500	98500	98600	98400	109
350	20231129	130500	2883137900	98500	98600	98600	98500	50
351	20231129	130400	2878210500	98700	98600	98700	98500	163
352	20231129	130300	2862147000	98600	98700	98700	98600	92
353	20231129	130200	2853075700	98700	98700	98700	98600	89
354	20231129	130100	2844298900	98700	98800	98800	98600	18
355	20231129	130000	2842522300	98800	98600	98800	98600	12
356	20231129	125900	2841338900	98600	98800	98800	98600	96
357	20231129	125800	2831863600	98800	98700	98800	98600	111
358	20231129	125700	2820910300	98700	98700	98700	98600	101
359	20231129	125600	2810944100	98500	98800	98800	98500	46
360	20231129	125500	2806403500	98700	98700	98800	98700	300
361	20231129	125400	2776786400	98600	98500	98600	98500	263
362	20231129	125300	2750870400	98600	98500	98600	98500	76
363	20231129	125200	2743384300	98600	98500	98600	98400	128
364	20231129	125100	2730766200	98500	98400	98500	98400	138
365	20231129	125000	2717186700	98400	98500	98500	98300	28
366	20231129	124900	2714432500	98400	98400	98400	98300	91
367	20231129	124800	2705479700	98500	98400	98500	98400	22
368	20231129	124700	2703314700	98400	98400	98400	98300	115
369	20231129	124600	2692007300	98400	98500	98500	98400	57
370	20231129	124500	2686398400	98500	98400	98500	98400	56
371	20231129	124400	2680887900	98400	98400	98400	98400	104
372	20231129	124300	2670654300	98400	98300	98400	98200	83
373	20231129	124200	2662490700	98300	98400	98400	98300	164
374	20231129	124100	2646363400	98300	98300	98300	98300	37
375	20231129	124000	2642726300	98400	98400	98400	98300	354
376	20231129	123900	2607921700	98400	98500	98500	98400	25
377	20231129	123800	2605461600	98400	98400	98400	98300	136
378	20231129	123700	2592079800	98500	98400	98500	98400	69
379	20231129	123600	2585290100	98400	98400	98500	98400	95
380	20231129	123500	2575941800	98400	98500	98500	98400	87
381	20231129	123400	2567379800	98500	98400	98500	98400	88
382	20231129	123300	2558720400	98400	98500	98500	98400	7
383	20231129	123200	2558031500	98400	98500	98500	98400	86
384	20231129	123100	2549568900	98500	98400	98500	98400	77
385	20231129	123000	2541992000	98400	98500	98500	98400	87
386	20231129	122900	2533431000	98500	98400	98500	98400	23
387	20231129	122800	2531166600	98400	98500	98500	98400	77
388	20231129	122700	2523589600	98500	98400	98500	98400	172
389	20231129	122600	2506662200	98500	98400	98500	98400	77
390	20231129	122500	2499085200	98500	98500	98500	98500	1
391	20231129	122400	2498986700	98400	98500	98500	98400	77
392	20231129	122300	2491409700	98400	98500	98500	98400	26
393	20231129	122200	2488850100	98500	98400	98500	98400	108
394	20231129	122100	2478220700	98500	98500	98500	98500	30
395	20231129	122000	2475265700	98400	98500	98500	98400	130
396	20231129	121900	2462473500	98400	98500	98500	98400	104
397	20231129	121800	2452238000	98400	98500	98500	98400	77
398	20231129	121700	2444661000	98500	98500	98500	98500	1
399	20231129	121600	2444562500	98400	98600	98600	98400	11
400	20231129	121500	2443479900	98600	98500	98600	98400	152
401	20231129	121400	2428506400	98500	98400	98500	98400	87
402	20231129	121300	2419944400	98500	98500	98500	98400	15
403	20231129	121200	2418467100	98500	98500	98500	98400	47
404	20231129	121100	2413838600	98500	98400	98500	98400	189
405	20231129	121000	2395229700	98500	98500	98500	98500	25
406	20231129	120900	2392767200	98400	98400	98500	98400	124
407	20231129	120800	2380565300	98500	98500	98500	98400	96
408	20231129	120700	2371118000	98500	98400	98500	98400	96
409	20231129	120600	2361669500	98400	98500	98500	98400	19
410	20231129	120500	2359799000	98500	98500	98600	98500	68
411	20231129	120400	2353100900	98500	98500	98500	98400	128
412	20231129	120300	2340504200	98500	98400	98500	98400	100
413	20231129	120200	2330662300	98500	98500	98500	98500	12
414	20231129	120100	2329480300	98400	98500	98500	98400	98
415	20231129	120000	2319836900	98500	98600	98600	98500	6
416	20231129	115900	2319245800	98600	98500	98600	98400	89
417	20231129	115800	2310486200	98500	98500	98500	98400	30
418	20231129	115700	2307532200	98400	98400	98500	98400	152
419	20231129	115600	2292574900	98500	98400	98500	98400	92
420	20231129	115500	2283520400	98500	98400	98500	98400	77
421	20231129	115400	2275943400	98500	98500	98600	98500	15
422	20231129	115300	2274465800	98600	98500	98700	98500	34
423	20231129	115200	2271115000	98600	98500	98600	98500	86
424	20231129	115100	2262642900	98600	98600	98600	98500	116
425	20231129	115000	2251216500	98500	98500	98600	98500	27
426	20231129	114900	2248556900	98500	98600	98600	98500	96
427	20231129	114800	2239098800	98500	98600	98600	98500	76
428	20231129	114700	2231612700	98500	98700	98700	98500	92
429	20231129	114600	2222546900	98700	98700	98700	98700	12
430	20231129	114500	2221362500	98600	98700	98700	98600	108
431	20231129	114400	2210712500	98700	98600	98700	98600	162
432	20231129	114300	2194738300	98500	98500	98600	98500	91
433	20231129	114200	2185774500	98600	98600	98600	98600	11
434	20231129	114100	2184689900	98600	98500	98600	98500	142
435	20231129	114000	2170692700	98500	98600	98600	98500	132
436	20231129	113900	2157689200	98500	98500	98600	98500	99
437	20231129	113800	2147936500	98600	98600	98600	98600	27
438	20231129	113700	2145274300	98500	98400	98500	98400	155
439	20231129	113600	2130017700	98400	98500	98500	98400	86
440	20231129	113500	2121555200	98500	98500	98500	98400	91
441	20231129	113400	2112599200	98500	98500	98500	98500	19
442	20231129	113300	2110727700	98500	98400	98500	98400	77
443	20231129	113200	2103144500	98400	98500	98500	98400	109
444	20231129	113100	2092417500	98400	98500	98500	98400	31
445	20231129	113000	2089367000	98400	98400	98500	98400	94
446	20231129	112900	2080117300	98500	98500	98500	98400	146
447	20231129	112800	2065744800	98500	98500	98500	98500	86
448	20231129	112700	2057273800	98600	98500	98600	98400	54
449	20231129	112600	2051954900	98400	98500	98500	98400	99
450	20231129	112500	2042212200	98400	98600	98600	98400	106
451	20231129	112400	2031781600	98400	98500	98600	98400	179
452	20231129	112300	2014151200	98500	98500	98700	98500	44
453	20231129	112200	2009816500	98600	98400	98700	98400	119
454	20231129	112100	1998084000	98400	98500	98600	98400	411
455	20231129	112000	1957601800	98400	98400	98400	98400	310
456	20231129	111900	1927097800	98500	98300	98500	98300	32
457	20231129	111800	1923950100	98400	98300	98500	98300	168
458	20231129	111700	1907419900	98300	98500	98500	98300	30
459	20231129	111600	1904470300	98500	98300	98500	98300	151
460	20231129	111500	1889619400	98300	98300	98300	98200	59
461	20231129	111400	1883819800	98200	98200	98200	98200	85
462	20231129	111300	1875472800	98300	98200	98400	98200	66
463	20231129	111200	1868985900	98200	98400	98500	98200	123
464	20231129	111100	1856885600	98400	98300	98400	98100	59
465	20231129	111000	1851082300	98100	98200	98300	98100	709
466	20231129	110900	1781459500	98200	98400	98400	98200	118
467	20231129	110800	1769855100	98400	98300	98400	98000	1148
468	20231129	110700	1657254700	98400	98200	98400	98200	27
469	20231129	110600	1654601600	98200	98300	98300	98200	94
470	20231129	110500	1645369000	98200	98200	98200	98200	75
471	20231129	110400	1638004000	98200	98200	98200	98200	76
472	20231129	110300	1630540800	98300	98400	98400	98300	6
473	20231129	110200	1629950900	98300	98300	98300	98200	169
474	20231129	110100	1613346100	98200	98200	98300	98200	70
475	20231129	110000	1606466800	98200	98200	98200	98200	119
476	20231129	105900	1594781000	98200	98300	98300	98200	55
477	20231129	105800	1589375300	98200	98300	98400	98200	97
478	20231129	105700	1579844400	98200	98300	98300	98200	59
479	20231129	105600	1574044800	98200	98100	98200	98100	144
480	20231129	105500	1559914500	98200	98100	98200	98100	102
481	20231129	105400	1549902000	98000	98200	98200	98000	210
482	20231129	105300	1529314600	98000	98000	98000	98000	0
483	20231129	105200	1529314600	98000	98200	98200	98000	1022
484	20231129	105100	1429095000	98300	98300	98300	98300	56
485	20231129	105000	1423590200	98400	98300	98400	98200	648
486	20231129	104900	1359900800	98200	98400	98500	98200	481
487	20231129	104800	1312588800	98500	98500	98500	98500	1
488	20231129	104700	1312490300	98500	98400	98500	98400	21
489	20231129	104600	1310423800	98400	98400	98400	98300	408
490	20231129	104500	1270280300	98500	98400	98500	98400	18
491	20231129	104400	1268508900	98400	98500	98500	98400	20
492	20231129	104300	1266539500	98400	98400	98400	98400	6
493	20231129	104200	1265949100	98400	98400	98400	98400	26
494	20231129	104100	1263390700	98400	98500	98500	98400	89
495	20231129	104000	1254627600	98500	98600	98600	98500	7
496	20231129	103900	1253938000	98600	98600	98600	98500	125
497	20231129	103800	1241625300	98500	98600	98700	98500	118
498	20231129	103700	1229990000	98700	98600	98700	98600	37
499	20231129	103600	1226338800	98600	98600	98600	98600	3
500	20231129	103500	1226043000	98600	98700	98700	98600	59
501	20231129	103400	1220224500	98600	98600	98800	98600	17
502	20231129	103300	1218548100	98600	98700	98700	98600	7
503	20231129	103200	1217857800	98600	98700	98800	98600	20
504	20231129	103100	1215883400	98800	98700	98800	98700	2
505	20231129	103000	1215685900	98700	98600	98700	98600	23
506	20231129	102900	1213416800	98500	98500	98500	98500	0
507	20231129	102800	1213416800	98500	98900	98900	98500	162
508	20231129	102700	1197445900	98700	98800	98900	98700	53
509	20231129	102600	1192207600	98800	98800	98800	98800	83
510	20231129	102500	1184007200	98800	98700	98800	98700	29
511	20231129	102400	1181144500	98700	98700	98700	98700	5
512	20231129	102300	1180651000	98700	98600	98700	98600	58
513	20231129	102200	1174928100	98700	98700	98700	98700	58
514	20231129	102100	1169203500	98800	98800	98800	98700	6
515	20231129	102000	1168610800	98700	98700	98800	98700	105
516	20231129	101900	1158246400	98700	98600	98700	98600	135
517	20231129	101800	1144922500	98700	98500	98700	98500	65
518	20231129	101700	1138511200	98500	98600	98600	98500	17
519	20231129	101600	1136836500	98500	98500	98500	98400	42
520	20231129	101500	1132702600	98400	98400	98400	98400	0
521	20231129	101400	1132702600	98400	98400	98400	98400	24
522	20231129	101300	1130341000	98400	98400	98400	98300	51
523	20231129	101200	1125322700	98300	98400	98400	98300	19
524	20231129	101100	1123454900	98300	98300	98400	98300	74
525	20231129	101000	1116175500	98300	98400	98400	98300	85
526	20231129	100900	1107815200	98400	98300	98400	98300	121
527	20231129	100800	1095917200	98300	98400	98400	98300	20
528	20231129	100700	1093951100	98400	98200	98400	98100	214
529	20231129	100600	1072942900	98200	98100	98200	98100	14
530	20231129	100500	1071569300	98100	98100	98100	98100	16
531	20231129	100400	1069999700	98200	98200	98200	98200	14
532	20231129	100300	1068624900	98200	98100	98200	98100	13
533	20231129	100200	1067349300	98100	98100	98100	98100	8
534	20231129	100100	1066564500	97900	97900	98200	97900	139
535	20231129	100000	1052939500	98000	98000	98000	97900	8
536	20231129	095900	1052156100	97900	98000	98000	97900	44
537	20231129	095800	1047845800	97900	98000	98000	97900	18
538	20231129	095700	1046083500	98000	98000	98000	98000	2
539	20231129	095600	1045887500	98000	98000	98000	98000	34
540	20231129	095500	1042555500	97900	98000	98000	97900	65
541	20231129	095400	1036190300	98000	98000	98000	97900	14
542	20231129	095300	1034819000	98000	97900	98000	97900	28
543	20231129	095200	1032076200	97900	97900	97900	97900	17
544	20231129	095100	1030411900	97900	98100	98100	97900	354
545	20231129	095000	995745600	98000	98100	98100	98000	17
546	20231129	094900	994079500	98100	98100	98100	98100	3
547	20231129	094800	993785200	98000	98000	98000	98000	40
548	20231129	094700	989865200	98000	98100	98100	98000	18
549	20231129	094600	988100700	98100	98100	98100	98100	2
550	20231129	094500	987904500	98100	98100	98100	98100	7
551	20231129	094400	987217800	98100	98100	98100	98100	20
552	20231129	094300	985255800	98000	98100	98100	98000	42
553	20231129	094200	981136600	98000	98000	98000	98000	174
554	20231129	094100	964084600	97900	98100	98100	97900	210
555	20231129	094000	943507100	98100	98000	98100	98000	26
556	20231129	093900	940957500	98000	98100	98100	98000	33
557	20231129	093800	937723400	98000	98100	98100	98000	17
558	20231129	093700	936056000	98100	98000	98100	98000	4
559	20231129	093600	935663900	98000	98000	98000	98000	150
560	20231129	093500	920963900	98000	97900	98000	97900	181
561	20231129	093400	903228200	97900	98000	98000	97800	427
562	20231129	093300	861424600	98000	98000	98000	97900	31
563	20231129	093200	858386800	98000	98000	98000	97900	65
564	20231129	093100	852017800	98000	97900	98000	97900	77
565	20231129	093000	844476800	98000	98000	98000	97900	112
566	20231129	092900	833502100	98000	98100	98100	97900	622
567	20231129	092800	772534900	98000	98000	98000	98000	576
568	20231129	092700	716086900	98000	98200	98200	98000	1724
569	20231129	092600	547021500	98200	98400	98400	98200	286
570	20231129	092500	518909600	98400	98300	98400	98300	111
571	20231129	092400	507989200	98400	98400	98400	98300	170
572	20231129	092300	491269100	98300	98200	98300	98200	135
573	20231129	092200	477998900	98300	98300	98300	98300	51
574	20231129	092100	472985600	98200	98600	98600	98200	1077
575	20231129	092000	366977800	98600	98500	98600	98500	57
576	20231129	091900	361360100	98500	98600	98600	98500	96
577	20231129	091800	351897300	98500	98700	98700	98500	593
578	20231129	091700	293398700	98700	98700	98700	98700	26
579	20231129	091600	290832500	98800	98800	98800	98700	137
580	20231129	091500	277298100	98800	98900	98900	98800	182
581	20231129	091400	259316200	98800	99000	99000	98800	72
582	20231129	091300	252202200	98800	98800	98800	98800	2
583	20231129	091200	252004600	98800	98900	98900	98800	3
584	20231129	091100	251708000	98800	98800	98800	98800	115
585	20231129	091000	240346000	98800	98800	98900	98700	344
586	20231129	090900	206356900	98800	98800	98800	98800	17
587	20231129	090800	204677300	98700	98800	98800	98700	147
588	20231129	090700	190161700	98800	98800	98800	98700	180
589	20231129	090600	172387700	98800	99000	99100	98700	272
590	20231129	090500	145513600	99000	99300	99300	99000	31
591	20231129	090400	142443500	99000	98900	99000	98900	3
592	20231129	090300	142146600	98800	99000	99000	98700	280
593	20231129	090200	114478500	99400	99100	99400	99000	330
594	20231129	090100	81720000	99000	98600	99000	98600	102
595	20231129	090000	71644400	98500	99100	99100	98000	725