KissMeData/041510/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192200	8679059300	86700	86700	86700	86700	12897
3	20231130	192100	8679059300	86700	86700	86700	86700	0
4	20231130	192000	8679059300	86700	86700	86700	86700	0
5	20231130	191900	8679059300	86700	86700	86700	86700	0
6	20231130	191800	8679059300	86700	86700	86700	86700	0
7	20231130	191700	8679059300	86700	86700	86700	86700	0
8	20231130	191600	8679059300	86700	86700	86700	86700	0
9	20231130	191500	8679059300	86700	86700	86700	86700	0
10	20231130	191400	8679059300	86700	86700	86700	86700	0
11	20231130	191300	8679059300	86700	86700	86700	86700	0
12	20231130	191200	8679059300	86700	86700	86700	86700	0
13	20231130	191100	8679059300	86700	86700	86700	86700	0
14	20231130	191000	8679059300	86700	86700	86700	86700	0
15	20231130	190900	8679059300	86700	86700	86700	86700	0
16	20231130	190800	8679059300	86700	86700	86700	86700	0
17	20231130	190700	8679059300	86700	86700	86700	86700	0
18	20231130	190600	8679059300	86700	86700	86700	86700	0
19	20231130	190500	8679059300	86700	86700	86700	86700	0
20	20231130	190400	8679059300	86700	86700	86700	86700	0
21	20231130	190300	8679059300	86700	86700	86700	86700	0
22	20231130	190200	8679059300	86700	86700	86700	86700	0
23	20231130	190100	8679059300	86700	86700	86700	86700	0
24	20231130	190000	8679059300	86700	86700	86700	86700	0
25	20231130	185900	8679059300	86700	86700	86700	86700	0
26	20231130	185800	8679059300	86700	86700	86700	86700	0
27	20231130	185700	8679059300	86700	86700	86700	86700	0
28	20231130	185600	8679059300	86700	86700	86700	86700	0
29	20231130	185500	8679059300	86700	86700	86700	86700	0
30	20231130	185400	8679059300	86700	86700	86700	86700	0
31	20231130	185300	8679059300	86700	86700	86700	86700	0
32	20231130	185200	8679059300	86700	86700	86700	86700	12897
33	20231130	185100	8679059300	86700	86700	86700	86700	0
34	20231130	185000	8679059300	86700	86700	86700	86700	0
35	20231130	184900	8679059300	86700	86700	86700	86700	0
36	20231130	184800	8679059300	86700	86700	86700	86700	0
37	20231130	184700	8679059300	86700	86700	86700	86700	0
38	20231130	184600	8679059300	86700	86700	86700	86700	0
39	20231130	184500	8679059300	86700	86700	86700	86700	0
40	20231130	184400	8679059300	86700	86700	86700	86700	0
41	20231130	184300	8679059300	86700	86700	86700	86700	0
42	20231130	184200	8679059300	86700	86700	86700	86700	0
43	20231130	184100	8679059300	86700	86700	86700	86700	0
44	20231130	184000	8679059300	86700	86700	86700	86700	0
45	20231130	183900	8679059300	86700	86700	86700	86700	0
46	20231130	183800	8679059300	86700	86700	86700	86700	0
47	20231130	183700	8679059300	86700	86700	86700	86700	0
48	20231130	183600	8679059300	86700	86700	86700	86700	0
49	20231130	183500	8679059300	86700	86700	86700	86700	0
50	20231130	183400	8679059300	86700	86700	86700	86700	0
51	20231130	183300	8679059300	86700	86700	86700	86700	0
52	20231130	183200	8679059300	86700	86700	86700	86700	0
53	20231130	183100	8679059300	86700	86700	86700	86700	0
54	20231130	183000	8679059300	86700	86700	86700	86700	0
55	20231130	182900	8679059300	86700	86700	86700	86700	0
56	20231130	182800	8679059300	86700	86700	86700	86700	0
57	20231130	182700	8679059300	86700	86700	86700	86700	0
58	20231130	182600	8679059300	86700	86700	86700	86700	0
59	20231130	182500	8679059300	86700	86700	86700	86700	0
60	20231130	182400	8679059300	86700	86700	86700	86700	0
61	20231130	182300	8679059300	86700	86700	86700	86700	0
62	20231130	182200	8679059300	86700	86700	86700	86700	12897
63	20231130	182100	8679059300	86700	86700	86700	86700	0
64	20231130	182000	8679059300	86700	86700	86700	86700	0
65	20231130	181900	8679059300	86700	86700	86700	86700	0
66	20231130	181800	8679059300	86700	86700	86700	86700	0
67	20231130	181700	8679059300	86700	86700	86700	86700	0
68	20231130	181600	8679059300	86700	86700	86700	86700	0
69	20231130	181500	8679059300	86700	86700	86700	86700	0
70	20231130	181400	8679059300	86700	86700	86700	86700	0
71	20231130	181300	8679059300	86700	86700	86700	86700	0
72	20231130	181200	8679059300	86700	86700	86700	86700	0
73	20231130	181100	8679059300	86700	86700	86700	86700	0
74	20231130	181000	8679059300	86700	86700	86700	86700	0
75	20231130	180900	8679059300	86700	86700	86700	86700	0
76	20231130	180800	8679059300	86700	86700	86700	86700	0
77	20231130	180700	8679059300	86700	86700	86700	86700	0
78	20231130	180600	8679059300	86700	86700	86700	86700	0
79	20231130	180500	8679059300	86700	86700	86700	86700	0
80	20231130	180400	8679059300	86700	86700	86700	86700	0
81	20231130	180300	8679059300	86700	86700	86700	86700	0
82	20231130	180200	8679059300	86700	86700	86700	86700	0
83	20231130	180100	8679059300	86700	86700	86700	86700	0
84	20231130	180000	8679059300	86700	86700	86700	86700	0
85	20231130	175900	8679059300	86700	86700	86700	86700	0
86	20231130	175800	8679059300	86700	86700	86700	86700	0
87	20231130	175700	8679059300	86700	86700	86700	86700	0
88	20231130	175600	8679059300	86700	86700	86700	86700	0
89	20231130	175500	8679059300	86700	86700	86700	86700	0
90	20231130	175400	8679059300	86700	86700	86700	86700	0
91	20231130	175300	8679059300	86700	86700	86700	86700	0
92	20231130	175200	8679059300	86700	86700	86700	86700	12897
93	20231130	175100	8679059300	86700	86700	86700	86700	0
94	20231130	175000	8679059300	86700	86700	86700	86700	0
95	20231130	174900	8679059300	86700	86700	86700	86700	0
96	20231130	174800	8679059300	86700	86700	86700	86700	0
97	20231130	174700	8679059300	86700	86700	86700	86700	0
98	20231130	174600	8679059300	86700	86700	86700	86700	0
99	20231130	174500	8679059300	86700	86700	86700	86700	0
100	20231130	174400	8679059300	86700	86700	86700	86700	0
101	20231130	174300	8679059300	86700	86700	86700	86700	0
102	20231130	174200	8679059300	86700	86700	86700	86700	0
103	20231130	174100	8679059300	86700	86700	86700	86700	0
104	20231130	174000	8679059300	86700	86700	86700	86700	0
105	20231130	173900	8679059300	86700	86700	86700	86700	0
106	20231130	173800	8679059300	86700	86700	86700	86700	0
107	20231130	173700	8679059300	86700	86700	86700	86700	0
108	20231130	173600	8679059300	86700	86700	86700	86700	0
109	20231130	173500	8679059300	86700	86700	86700	86700	0
110	20231130	173400	8679059300	86700	86700	86700	86700	0
111	20231130	173300	8679059300	86700	86700	86700	86700	0
112	20231130	173200	8679059300	86700	86700	86700	86700	0
113	20231130	173100	8679059300	86700	86700	86700	86700	0
114	20231130	173000	8679059300	86700	86700	86700	86700	0
115	20231130	172900	8679059300	86700	86700	86700	86700	0
116	20231130	172800	8679059300	86700	86700	86700	86700	0
117	20231130	172700	8679059300	86700	86700	86700	86700	0
118	20231130	172600	8679059300	86700	86700	86700	86700	0
119	20231130	172500	8679059300	86700	86700	86700	86700	0
120	20231130	172400	8679059300	86700	86700	86700	86700	0
121	20231130	172300	8679059300	86700	86700	86700	86700	0
122	20231130	172200	8679059300	86700	86700	86700	86700	12897
123	20231130	172100	8679059300	86700	86700	86700	86700	0
124	20231130	172000	8679059300	86700	86700	86700	86700	0
125	20231130	171900	8679059300	86700	86700	86700	86700	0
126	20231130	171800	8679059300	86700	86700	86700	86700	0
127	20231130	171700	8679059300	86700	86700	86700	86700	0
128	20231130	171600	8679059300	86700	86700	86700	86700	0
129	20231130	171500	8679059300	86700	86700	86700	86700	0
130	20231130	171400	8679059300	86700	86700	86700	86700	0
131	20231130	171300	8679059300	86700	86700	86700	86700	0
132	20231130	171200	8679059300	86700	86700	86700	86700	0
133	20231130	171100	8679059300	86700	86700	86700	86700	0
134	20231130	171000	8679059300	86700	86700	86700	86700	0
135	20231130	170900	8679059300	86700	86700	86700	86700	0
136	20231130	170800	8679059300	86700	86700	86700	86700	0
137	20231130	170700	8679059300	86700	86700	86700	86700	0
138	20231130	170600	8679059300	86700	86700	86700	86700	0
139	20231130	170500	8679059300	86700	86700	86700	86700	0
140	20231130	170400	8679059300	86700	86700	86700	86700	0
141	20231130	170300	8679059300	86700	86700	86700	86700	0
142	20231130	170200	8679059300	86700	86700	86700	86700	0
143	20231130	170100	8679059300	86700	86700	86700	86700	0
144	20231130	170000	8679059300	86700	86700	86700	86700	0
145	20231130	165900	8679059300	86700	86700	86700	86700	0
146	20231130	165800	8679059300	86700	86700	86700	86700	0
147	20231130	165700	8679059300	86700	86700	86700	86700	0
148	20231130	165600	8679059300	86700	86700	86700	86700	0
149	20231130	165500	8679059300	86700	86700	86700	86700	0
150	20231130	165400	8679059300	86700	86700	86700	86700	0
151	20231130	165300	8679059300	86700	86700	86700	86700	0
152	20231130	165200	8679059300	86700	86700	86700	86700	12897
153	20231130	165100	8679059300	86700	86700	86700	86700	0
154	20231130	165000	8679059300	86700	86700	86700	86700	0
155	20231130	164900	8679059300	86700	86700	86700	86700	0
156	20231130	164800	8679059300	86700	86700	86700	86700	0
157	20231130	164700	8679059300	86700	86700	86700	86700	0
158	20231130	164600	8679059300	86700	86700	86700	86700	0
159	20231130	164500	8679059300	86700	86700	86700	86700	0
160	20231130	164400	8679059300	86700	86700	86700	86700	0
161	20231130	164300	8679059300	86700	86700	86700	86700	0
162	20231130	164200	8679059300	86700	86700	86700	86700	0
163	20231130	164100	8679059300	86700	86700	86700	86700	0
164	20231130	164000	8679059300	86700	86700	86700	86700	0
165	20231130	163900	8679059300	86700	86700	86700	86700	0
166	20231130	163800	8679059300	86700	86700	86700	86700	0
167	20231130	163700	8679059300	86700	86700	86700	86700	0
168	20231130	163600	8679059300	86700	86700	86700	86700	0
169	20231130	163500	8679059300	86700	86700	86700	86700	0
170	20231130	163400	8679059300	86700	86700	86700	86700	0
171	20231130	163300	8679059300	86700	86700	86700	86700	0
172	20231130	163200	8679059300	86700	86700	86700	86700	0
173	20231130	163100	8679059300	86700	86700	86700	86700	0
174	20231130	163000	8679059300	86700	86700	86700	86700	0
175	20231130	162900	8679059300	86700	86700	86700	86700	0
176	20231130	162800	8679059300	86700	86700	86700	86700	0
177	20231130	162700	8679059300	86700	86700	86700	86700	0
178	20231130	162600	8679059300	86700	86700	86700	86700	0
179	20231130	162500	8679059300	86700	86700	86700	86700	0
180	20231130	162400	8679059300	86700	86700	86700	86700	0
181	20231130	162300	8679059300	86700	86700	86700	86700	0
182	20231130	162200	8679059300	86700	86700	86700	86700	12897
183	20231130	162100	8679059300	86700	86700	86700	86700	0
184	20231130	162000	8679059300	86700	86700	86700	86700	0
185	20231130	161900	8679059300	86700	86700	86700	86700	0
186	20231130	161800	8679059300	86700	86700	86700	86700	0
187	20231130	161700	8679059300	86700	86700	86700	86700	0
188	20231130	161600	8679059300	86700	86700	86700	86700	0
189	20231130	161500	8679059300	86700	86700	86700	86700	0
190	20231130	161400	8679059300	86700	86700	86700	86700	0
191	20231130	161300	8679059300	86700	86700	86700	86700	0
192	20231130	161200	8679059300	86700	86700	86700	86700	0
193	20231130	161100	8679059300	86700	86700	86700	86700	0
194	20231130	161000	8679059300	86700	86700	86700	86700	0
195	20231130	160900	8679059300	86700	86700	86700	86700	0
196	20231130	160800	8679059300	86700	86700	86700	86700	0
197	20231130	160700	8679059300	86700	86700	86700	86700	0
198	20231130	160600	8679059300	86700	86700	86700	86700	0
199	20231130	160500	8679059300	86700	86700	86700	86700	0
200	20231130	160400	8679059300	86700	86700	86700	86700	0
201	20231130	160300	8679059300	86700	86700	86700	86700	0
202	20231130	160200	8679059300	86700	86700	86700	86700	0
203	20231130	160100	8679059300	86700	86700	86700	86700	0
204	20231130	160000	8679059300	86700	86700	86700	86700	0
205	20231130	155900	8679059300	86700	86700	86700	86700	0
206	20231130	155800	8679059300	86700	86700	86700	86700	0
207	20231130	155700	8679059300	86700	86700	86700	86700	0
208	20231130	155600	8679059300	86700	86700	86700	86700	0
209	20231130	155500	8679059300	86700	86700	86700	86700	0
210	20231130	155400	8679059300	86700	86700	86700	86700	0
211	20231130	155300	8679059300	86700	86700	86700	86700	0
212	20231130	155200	8679059300	86700	86700	86700	86700	12897
213	20231130	155100	8679059300	86700	86700	86700	86700	0
214	20231130	155000	8679059300	86700	86700	86700	86700	0
215	20231130	154900	8679059300	86700	86700	86700	86700	0
216	20231130	154800	8679059300	86700	86700	86700	86700	0
217	20231130	154700	8679059300	86700	86700	86700	86700	0
218	20231130	154600	8679059300	86700	86700	86700	86700	0
219	20231130	154500	8679059300	86700	86700	86700	86700	0
220	20231130	154400	8679059300	86700	86700	86700	86700	0
221	20231130	154300	8679059300	86700	86700	86700	86700	0
222	20231130	154200	8679059300	86700	86700	86700	86700	0
223	20231130	154100	8679059300	86700	86700	86700	86700	0
224	20231130	154000	8679059300	86700	86700	86700	86700	0
225	20231130	153900	8679059300	86700	86700	86700	86700	0
226	20231130	153800	8679059300	86700	86700	86700	86700	0
227	20231130	153700	8679059300	86700	86700	86700	86700	0
228	20231130	153600	8679059300	86700	86700	86700	86700	0
229	20231130	153500	8679059300	86700	86700	86700	86700	0
230	20231130	153400	8679059300	86700	86700	86700	86700	0
231	20231130	153300	8679059300	86700	86700	86700	86700	0
232	20231130	153200	8679059300	86700	86700	86700	86700	0
233	20231130	153100	8679059300	86700	86700	86700	86700	0
234	20231130	153000	8679059300	86700	86700	86700	86700	12897
235	20231130	152900	7560889400	87100	87100	87100	87100	0
236	20231130	152800	7560889400	87100	87100	87100	87100	0
237	20231130	152700	7560889400	87100	87100	87100	87100	0
238	20231130	152600	7560889400	87100	87100	87100	87100	0
239	20231130	152500	7560889400	87100	87100	87100	87100	0
240	20231130	152400	7560889400	87100	87100	87100	87100	0
241	20231130	152300	7560889400	87100	87100	87100	87100	0
242	20231130	152200	7560889400	87100	87100	87100	87100	0
243	20231130	152100	7560889400	87100	87100	87100	87100	0
244	20231130	152000	7560889400	87100	87100	87100	87100	0
245	20231130	151900	7560889400	87100	87000	87100	87000	821
246	20231130	151800	7489384500	87100	87100	87100	87000	1066
247	20231130	151700	7396587400	87000	86900	87100	86900	676
248	20231130	151600	7337773700	86900	87000	87000	86900	286
249	20231130	151500	7312904600	87000	87000	87100	87000	902
250	20231130	151400	7234430400	87000	87000	87000	87000	50
251	20231130	151300	7230080400	87000	87000	87100	87000	1908
252	20231130	151200	7064081200	87000	86900	87000	86900	172
253	20231130	151100	7049125800	86900	86900	86900	86800	626
254	20231130	151000	6994728600	86900	86900	87000	86800	630
255	20231130	150900	6939959200	86900	86900	87000	86900	1437
256	20231130	150800	6815082500	86900	86900	86900	86900	138
257	20231130	150700	6803090300	87000	87000	87000	86800	541
258	20231130	150600	6756078000	87000	86900	87000	86900	135
259	20231130	150500	6744338100	86900	86900	87000	86800	510
260	20231130	150400	6700021100	86900	86900	86900	86800	169
261	20231130	150300	6685337800	86900	86900	86900	86800	273
262	20231130	150200	6661614300	86900	86900	87000	86900	150
263	20231130	150100	6648579200	87000	86900	87000	86900	162
264	20231130	150000	6634500200	86900	86900	87000	86800	483
265	20231130	145900	6592565300	86900	86900	87000	86900	139
266	20231130	145800	6580485000	86900	86800	86900	86800	1482
267	20231130	145700	6451817500	86800	87000	87000	86700	924
268	20231130	145600	6371604600	87000	86700	87000	86700	2073
269	20231130	145500	6191621700	86800	86700	86800	86700	144
270	20231130	145400	6179126000	86800	86800	86800	86700	72
271	20231130	145300	6172882600	86700	86800	86800	86700	48
272	20231130	145200	6168719200	86800	86800	86800	86700	43
273	20231130	145100	6164990300	86800	86700	86800	86700	388
274	20231130	145000	6131349300	86700	86700	86800	86600	98
275	20231130	144900	6122851600	86800	86800	86800	86600	1635
276	20231130	144800	5981088600	86800	86700	86800	86700	830
277	20231130	144700	5909052800	86700	86700	86800	86700	14
278	20231130	144600	5907838700	86700	86800	86800	86700	71
279	20231130	144500	5901676000	86800	86800	86800	86700	145
280	20231130	144400	5889092100	86800	86800	86900	86800	295
281	20231130	144300	5863485500	86800	86900	86900	86700	210
282	20231130	144200	5845260600	86800	86800	86900	86800	269
283	20231130	144100	5821910700	86800	86700	86900	86700	470
284	20231130	144000	5781113900	86700	86900	86900	86700	621
285	20231130	143900	5727211900	86900	86900	86900	86800	672
286	20231130	143800	5668824600	86900	86800	86900	86800	193
287	20231130	143700	5652062900	86800	86900	86900	86800	57
288	20231130	143600	5647110000	86900	86800	86900	86800	38
289	20231130	143500	5643810000	86800	86900	86900	86800	98
290	20231130	143400	5635294600	86900	86800	86900	86800	30
291	20231130	143300	5632687700	86800	86900	86900	86800	33
292	20231130	143200	5629820200	86800	86800	86900	86800	321
293	20231130	143100	5601957300	86900	87000	87000	86800	201
294	20231130	143000	5584492300	86900	87000	87000	86900	174
295	20231130	142900	5569365000	86900	86900	87000	86900	120
296	20231130	142800	5558935700	86900	86900	86900	86900	98
297	20231130	142700	5550419500	86900	86900	86900	86800	22
298	20231130	142600	5548507900	86900	86900	87000	86900	16
299	20231130	142500	5547117400	86800	86900	87000	86800	66
300	20231130	142400	5541382200	86900	86900	86900	86900	147
301	20231130	142300	5528607900	86800	86800	86900	86800	102
302	20231130	142200	5519746900	86900	86900	86900	86800	8
303	20231130	142100	5519052100	86800	86900	86900	86800	663
304	20231130	142000	5461503200	86900	86900	86900	86800	139
305	20231130	141900	5449433600	86900	86900	86900	86800	166
306	20231130	141800	5435010600	86800	86900	86900	86800	115
307	20231130	141700	5425018400	86800	86900	86900	86800	30
308	20231130	141600	5422413700	86900	86900	86900	86800	192
309	20231130	141500	5405739400	86900	86900	86900	86800	44
310	20231130	141400	5401916300	86900	87000	87000	86900	991
311	20231130	141300	5315796200	86900	87000	87000	86900	81
312	20231130	141200	5308751600	87000	87000	87000	87000	92
313	20231130	141100	5300747600	87000	87000	87000	86900	30
314	20231130	141000	5298137700	87000	87000	87000	86900	181
315	20231130	140900	5282393100	87000	87000	87000	86900	26
316	20231130	140800	5280131300	86900	87000	87000	86900	15
317	20231130	140700	5278826400	86900	87000	87100	86900	489
318	20231130	140600	5236284100	87000	87000	87000	87000	102
319	20231130	140500	5227410100	87000	87100	87100	87000	1496
320	20231130	140400	5097230600	87100	87100	87200	87100	377
321	20231130	140300	5064392900	87200	87200	87200	87100	120
322	20231130	140200	5053935300	87100	87100	87200	87100	19
323	20231130	140100	5052279200	87200	87100	87200	87100	34
324	20231130	140000	5049315800	87100	87100	87200	87100	35
325	20231130	135900	5046267200	87100	87200	87200	87100	76
326	20231130	135800	5039647300	87100	87100	87100	87100	63
327	20231130	135700	5034160000	87200	87200	87200	87100	42
328	20231130	135600	5030499900	87100	87100	87100	87100	222
329	20231130	135500	5011163700	87100	87100	87200	87100	56
330	20231130	135400	5006286000	87200	87200	87200	87200	3
331	20231130	135300	5006024400	87200	87200	87200	87100	1296
332	20231130	135200	4893141900	87200	87200	87200	87200	11
333	20231130	135100	4892182700	87200	87200	87300	87100	214
334	20231130	135000	4873528200	87200	87200	87200	87100	52
335	20231130	134900	4868993900	87200	87200	87200	87100	113
336	20231130	134800	4859140700	87200	87200	87200	87200	105
337	20231130	134700	4849984700	87200	87100	87200	87100	34
338	20231130	134600	4847022500	87200	87200	87200	87100	7
339	20231130	134500	4846412500	87200	87200	87200	87100	144
340	20231130	134400	4833856100	87100	87100	87100	87100	4
341	20231130	134300	4833507700	87200	87000	87200	87000	80
342	20231130	134200	4826539700	87000	87100	87100	87000	57
343	20231130	134100	4821577200	87100	87100	87100	87000	159
344	20231130	134000	4807728900	87000	87100	87100	87000	63
345	20231130	133900	4802244600	87100	87000	87100	86900	534
346	20231130	133800	4755786700	87000	87100	87100	87000	16
347	20231130	133700	4754394600	87000	87000	87000	87000	58
348	20231130	133600	4749348600	87100	87100	87100	87100	114
349	20231130	133500	4739419200	87100	87200	87200	87100	31
350	20231130	133400	4736716400	87200	87200	87200	87000	452
351	20231130	133300	4697307900	87200	87000	87200	87000	398
352	20231130	133200	4662618400	87000	87000	87100	87000	23
353	20231130	133100	4660617300	87000	87100	87100	87000	43
354	20231130	133000	4656872100	87100	87100	87100	87000	16
355	20231130	132900	4655478600	87000	87000	87100	87000	81
356	20231130	132800	4648429600	87000	87100	87100	87000	32
357	20231130	132700	4645645400	87100	87000	87100	87000	8
358	20231130	132600	4644949200	87000	87000	87000	86900	247
359	20231130	132500	4623460500	87000	86900	87100	86900	156
360	20231130	132400	4609884700	86900	87000	87000	86900	352
361	20231130	132300	4579270800	87000	87000	87000	87000	11
362	20231130	132200	4578313800	87000	86900	87000	86900	215
363	20231130	132100	4559609700	87000	87000	87000	87000	2
364	20231130	132000	4559435700	87000	87000	87100	86900	53
365	20231130	131900	4554827100	87000	87000	87000	87000	2
366	20231130	131800	4554653100	87000	87000	87000	86900	159
367	20231130	131700	4540832300	86900	86800	86900	86800	94
368	20231130	131600	4532664200	86900	86800	86900	86800	110
369	20231130	131500	4523106100	86800	86800	86900	86800	28
370	20231130	131400	4520675500	86800	86900	86900	86800	571
371	20231130	131300	4471059700	86900	87100	87100	86900	550
372	20231130	131200	4423211600	87100	87000	87100	87000	2
373	20231130	131100	4423037500	87000	87000	87000	87000	5
374	20231130	131000	4422602500	87000	87100	87100	87000	26
375	20231130	130900	4420340400	87000	87000	87000	87000	7
376	20231130	130800	4419731400	87000	87000	87100	87000	45
377	20231130	130700	4415816200	87000	87000	87000	87000	25
378	20231130	130600	4413641200	87000	87200	87200	87000	131
379	20231130	130500	4402231900	87100	87200	87200	87100	488
380	20231130	130400	4359680000	87300	87200	87300	87200	22
381	20231130	130300	4357761000	87200	87200	87200	87200	60
382	20231130	130200	4352529000	87200	87300	87400	87200	575
383	20231130	130100	4302330800	87300	87400	87400	87300	81
384	20231130	130000	4295254100	87300	87400	87400	87300	272
385	20231130	125900	4271498200	87300	87300	87400	87300	18
386	20231130	125800	4269925600	87300	87300	87300	87300	51
387	20231130	125700	4265473300	87300	87200	87300	87200	1220
388	20231130	125600	4158984000	87200	87300	87300	87200	437
389	20231130	125500	4120867200	87300	87200	87300	87200	32
390	20231130	125400	4118074000	87200	87200	87200	87100	499
391	20231130	125300	4074561300	87100	87200	87200	87100	18
392	20231130	125200	4072992400	87100	87200	87200	87100	6
393	20231130	125100	4072469600	87200	87100	87200	87100	47
394	20231130	125000	4068372200	87200	87200	87200	87100	46
395	20231130	124900	4064361400	87200	87200	87300	87200	568
396	20231130	124800	4014831700	87300	87300	87300	87300	71
397	20231130	124700	4008633400	87200	87200	87300	87200	207
398	20231130	124600	3990578600	87200	87200	87300	87200	37
399	20231130	124500	3987350000	87200	87200	87300	87100	1023
400	20231130	124400	3898122000	87200	87200	87200	87100	461
401	20231130	124300	3857965900	87200	87100	87200	87000	372
402	20231130	124200	3825564100	87100	87100	87100	87000	22
403	20231130	124100	3823649900	87000	87000	87100	87000	246
404	20231130	124000	3802226400	87000	87100	87100	87000	23
405	20231130	123900	3800223500	87000	87000	87000	86900	488
406	20231130	123800	3757767700	87000	87100	87100	87000	24
407	20231130	123700	3755678600	87000	87000	87100	87000	9
408	20231130	123600	3754895500	87000	87000	87000	87000	6
409	20231130	123500	3754373500	87000	87100	87100	87000	22
410	20231130	123400	3752457600	87000	87000	87000	87000	76
411	20231130	123300	3745845600	87000	87000	87000	86900	258
412	20231130	123200	3723401400	86900	87100	87100	86900	20
413	20231130	123100	3721660000	87000	87000	87000	87000	7
414	20231130	123000	3721051000	87000	87000	87000	87000	166
415	20231130	122900	3706609000	86900	86900	87000	86800	32
416	20231130	122800	3703827000	86900	86900	86900	86900	64
417	20231130	122700	3698265400	86900	86900	86900	86900	18
418	20231130	122600	3696701200	86800	86900	86900	86800	32
419	20231130	122500	3693920700	87000	86800	87000	86800	8
420	20231130	122400	3693225800	87000	87000	87000	87000	7
421	20231130	122300	3692616800	87000	86900	87100	86800	1211
422	20231130	122200	3587448600	86900	86900	86900	86900	3
423	20231130	122100	3587187900	86800	86900	86900	86800	27
424	20231130	122000	3584842300	86900	87100	87100	86900	116
425	20231130	121900	3574760500	86900	86900	86900	86900	65
426	20231130	121800	3569112000	86900	87000	87000	86900	24
427	20231130	121700	3567025000	87000	86900	87000	86900	289
428	20231130	121600	3541909000	86900	87000	87000	86900	21
429	20231130	121500	3540082400	86900	86900	87000	86800	197
430	20231130	121400	3522975400	86900	87000	87000	86900	56
431	20231130	121300	3518107400	87000	86800	87000	86800	168
432	20231130	121200	3503502900	86900	86900	86900	86800	48
433	20231130	121100	3499331800	86900	86900	86900	86900	40
434	20231130	121000	3495855800	86900	86900	86900	86900	21
435	20231130	120900	3494030900	86900	86900	86900	86900	11
436	20231130	120800	3493075000	87000	86800	87000	86800	4
437	20231130	120700	3492727600	87000	87000	87000	86900	1267
438	20231130	120600	3382602200	87100	87000	87100	87000	23
439	20231130	120500	3380600800	87000	86900	87000	86900	164
440	20231130	120400	3366333100	87000	87000	87000	87000	18
441	20231130	120300	3364767100	87000	87000	87000	87000	4
442	20231130	120200	3364419100	86900	87000	87000	86900	424
443	20231130	120100	3327563800	87000	86900	87000	86900	9
444	20231130	120000	3326781200	86900	87000	87000	86900	2
445	20231130	115900	3326607300	86900	86900	86900	86900	4
446	20231130	115800	3326259700	86900	87000	87000	86900	16
447	20231130	115700	3324868000	86900	87000	87000	86900	10
448	20231130	115600	3323998700	86900	86900	86900	86900	92
449	20231130	115500	3316003900	86900	86900	87000	86900	336
450	20231130	115400	3286803700	87000	87000	87000	87000	2
451	20231130	115300	3286629700	86900	86900	86900	86900	25
452	20231130	115200	3284457200	86900	87000	87000	86900	88
453	20231130	115100	3276809600	86900	86900	87000	86900	12
454	20231130	115000	3275766100	87000	86900	87000	86900	10
455	20231130	114900	3274896400	86900	86900	86900	86900	27
456	20231130	114800	3272550100	86900	86900	86900	86900	22
457	20231130	114700	3270638300	86900	87000	87000	86900	79
458	20231130	114600	3263765700	86900	87000	87000	86900	19
459	20231130	114500	3262114400	87000	86900	87000	86900	15
460	20231130	114400	3260809800	86900	87000	87000	86900	233
461	20231130	114300	3240556100	86900	86900	86900	86800	121
462	20231130	114200	3230041500	86800	86800	86900	86800	26
463	20231130	114100	3227784300	86800	86900	86900	86800	36
464	20231130	114000	3224656600	86900	86900	86900	86900	87
465	20231130	113900	3217096300	86900	87000	87000	86900	5
466	20231130	113800	3216661600	86900	86800	87000	86800	76
467	20231130	113700	3210055700	86800	86900	86900	86800	86
468	20231130	113600	3202583300	86800	86900	86900	86800	21
469	20231130	113500	3200760000	86800	86900	86900	86800	25
470	20231130	113400	3198589900	86800	86800	86800	86800	15
471	20231130	113300	3197287900	86800	86900	86900	86800	9
472	20231130	113200	3196506600	86900	86900	86900	86900	9
473	20231130	113100	3195724500	86900	86800	86900	86800	59
474	20231130	113000	3190599800	87000	87000	87000	87000	1
475	20231130	112900	3190512800	86900	86900	86900	86900	372
476	20231130	112800	3158186000	86900	86900	86900	86900	3
477	20231130	112700	3157925300	87000	87000	87000	86900	245
478	20231130	112600	3136632100	86900	86900	87000	86900	8
479	20231130	112500	3135936800	87000	86900	87000	86900	4
480	20231130	112400	3135589100	87000	87100	87100	87000	389
481	20231130	112300	3101745800	87100	87000	87100	87000	653
482	20231130	112200	3044923900	87000	87000	87000	86900	11
483	20231130	112100	3043967200	87000	87000	87000	86900	96
484	20231130	112000	3035619600	87000	86900	87000	86900	80
485	20231130	111900	3028667500	87000	86900	87000	86900	5
486	20231130	111800	3028232800	87000	86900	87000	86800	296
487	20231130	111700	3002515600	86800	86800	86800	86800	6
488	20231130	111600	3001994800	86800	86800	86800	86700	263
489	20231130	111500	2979168600	86800	86800	86800	86700	29
490	20231130	111400	2976651700	86800	86800	86800	86700	110
491	20231130	111300	2967114000	86800	86700	86800	86700	15
492	20231130	111200	2965812300	86700	86700	86700	86700	81
493	20231130	111100	2958789600	86700	86600	86700	86600	3
494	20231130	111000	2958529600	86600	86700	86800	86600	37
495	20231130	110900	2955321900	86700	86700	86700	86600	346
496	20231130	110800	2925351400	86700	86700	86700	86600	25
497	20231130	110700	2923184200	86600	86700	86700	86600	91
498	20231130	110600	2915298300	86600	86600	86600	86600	5
499	20231130	110500	2914865300	86800	86600	86800	86600	356
500	20231130	110400	2884032500	86700	86700	86700	86600	71
501	20231130	110300	2877880700	86600	86700	86700	86600	41
502	20231130	110200	2874328700	86700	86700	86700	86700	9
503	20231130	110100	2873548400	86700	86600	86700	86600	266
504	20231130	110000	2850508100	86600	86700	86700	86600	42
505	20231130	105900	2846870600	86700	86600	86700	86600	72
506	20231130	105800	2840628600	86600	86700	86700	86600	99
507	20231130	105700	2832046900	86700	86800	86800	86700	117
508	20231130	105600	2821902900	86800	86700	86800	86700	5
509	20231130	105500	2821469300	86800	86700	86800	86700	771
510	20231130	105400	2754623200	86800	86800	86800	86800	14
511	20231130	105300	2753408000	86700	86800	86800	86700	64
512	20231130	105200	2747855500	86800	86800	86800	86700	31
513	20231130	105100	2745165100	86800	86800	86900	86700	339
514	20231130	105000	2715741100	86800	86800	86800	86800	43
515	20231130	104900	2712008700	86800	86800	86800	86800	25
516	20231130	104800	2709838700	86900	86900	86900	86800	12
517	20231130	104700	2708796400	86800	86800	86900	86800	17
518	20231130	104600	2707320600	86800	86900	86900	86800	55
519	20231130	104500	2702543600	86900	86800	86900	86800	113
520	20231130	104400	2692724600	86900	86900	86900	86800	14
521	20231130	104300	2691508500	86900	86900	86900	86800	8
522	20231130	104200	2690813800	86800	86900	86900	86800	42
523	20231130	104100	2687167100	86800	86900	86900	86800	20
524	20231130	104000	2685430800	86900	86900	86900	86800	7
525	20231130	103900	2684822800	86900	86900	86900	86800	44
526	20231130	103800	2681001600	86900	86900	86900	86800	21
527	20231130	103700	2679177000	86900	86800	86900	86800	97
528	20231130	103600	2670752400	86900	86800	86900	86800	26
529	20231130	103500	2668495300	86900	86900	86900	86800	355
530	20231130	103400	2637674000	86900	86900	87000	86900	44
531	20231130	103300	2633850000	86900	87000	87000	86900	55
532	20231130	103200	2629070400	87000	87000	87000	86900	7
533	20231130	103100	2628461700	87000	86900	87000	86900	7
534	20231130	103000	2627853100	86900	86900	86900	86900	57
535	20231130	102900	2622899800	87000	87000	87000	86900	173
536	20231130	102800	2607863300	87000	87000	87000	87000	151
537	20231130	102700	2594726300	86900	87000	87100	86900	341
538	20231130	102600	2565063900	87000	86900	87000	86900	31
539	20231130	102500	2562367300	87000	87000	87000	86900	36
540	20231130	102400	2559235600	87000	87000	87000	86900	9
541	20231130	102300	2558452900	86900	86900	87000	86900	35
542	20231130	102200	2555410400	86900	87000	87000	86900	45
543	20231130	102100	2551499400	86900	87000	87100	86900	1230
544	20231130	102000	2444540100	87100	87000	87100	87000	36
545	20231130	101900	2441405300	87000	87000	87000	87000	3
546	20231130	101800	2441144300	87000	87000	87000	87000	34
547	20231130	101700	2438186300	87000	87100	87100	87000	9
548	20231130	101600	2437402700	87000	87000	87000	87000	4
549	20231130	101500	2437054700	87000	87200	87200	87000	357
550	20231130	101400	2405990200	87100	87200	87300	87100	811
551	20231130	101300	2335307100	87200	87100	87200	87100	194
552	20231130	101200	2318407700	87200	87100	87200	87100	20
553	20231130	101100	2316664400	87100	87100	87200	87100	203
554	20231130	101000	2298975500	87000	87100	87100	87000	125
555	20231130	100900	2288090500	87100	87100	87100	87000	5
556	20231130	100800	2287655300	87000	87000	87100	86900	10
557	20231130	100700	2286785600	87000	87000	87000	86900	90
558	20231130	100600	2278958300	87000	87000	87000	86900	33
559	20231130	100500	2276087500	87000	86900	87000	86900	154
560	20231130	100400	2262689700	86900	87000	87000	86900	273
561	20231130	100300	2238964800	87000	87100	87100	87000	1966
562	20231130	100200	2067848600	87200	87200	87200	87200	253
563	20231130	100100	2045787000	87200	87200	87200	87200	123
564	20231130	100000	2035061400	87200	87200	87200	87100	329
565	20231130	095900	2006377800	87200	87200	87200	87100	364
566	20231130	095800	1974645700	87200	87300	87300	87100	117
567	20231130	095700	1964446500	87200	87200	87300	87200	946
568	20231130	095600	1881888600	87200	87400	87400	87200	159
569	20231130	095500	1868018500	87300	87200	87400	87200	937
570	20231130	095400	1786251200	87200	87200	87200	87200	160
571	20231130	095300	1772299200	87100	87200	87200	87100	102
572	20231130	095200	1763409700	87200	87100	87200	87100	585
573	20231130	095100	1712453900	87100	87000	87100	87000	484
574	20231130	095000	1670324600	87000	87000	87000	86900	97
575	20231130	094900	1661889400	87000	86800	87000	86800	265
576	20231130	094800	1638858000	86800	86700	86800	86700	317
577	20231130	094700	1611346300	86700	86700	86800	86700	292
578	20231130	094600	1586024800	86600	86700	86700	86600	48
579	20231130	094500	1581867800	86700	86700	86800	86700	53
580	20231130	094400	1577272300	86700	86700	86800	86700	91
581	20231130	094300	1569377600	86700	86600	86700	86600	833
582	20231130	094200	1497170100	86700	86700	86700	86600	68
583	20231130	094100	1491279300	86700	86700	86800	86700	283
584	20231130	094000	1466727900	86700	86700	86800	86700	83
585	20231130	093900	1459531400	86700	86700	86700	86600	105
586	20231130	093800	1450434200	86700	86600	86700	86600	115
587	20231130	093700	1440470000	86700	86500	86700	86500	65
588	20231130	093600	1434844600	86500	86500	86600	86400	93
589	20231130	093500	1426801000	86400	86500	86600	86400	45
590	20231130	093400	1422908200	86500	86500	86500	86500	79
591	20231130	093300	1416074700	86500	86500	86500	86400	103
592	20231130	093200	1407168400	86400	86400	86500	86400	76
593	20231130	093100	1400596100	86500	86600	86600	86500	78
594	20231130	093000	1393848500	86600	86500	86700	86500	145
595	20231130	092900	1381294200	86500	86500	86600	86400	39
596	20231130	092800	1377920800	86500	86500	86500	86400	182
597	20231130	092700	1362184800	86500	86500	86500	86400	85
598	20231130	092600	1354835900	86400	86600	86600	86400	145
599	20231130	092500	1342292400	86600	86600	86600	86600	32
600	20231130	092400	1339521200	86700	86700	86700	86600	67
601	20231130	092300	1333717300	86600	86800	86800	86600	132
602	20231130	092200	1322271600	86800	86300	86800	86300	899
603	20231130	092100	1244521300	86300	86300	86400	86200	191
604	20231130	092000	1228043300	86300	86300	86400	86200	208
605	20231130	091900	1210097600	86300	86200	86400	86200	118
606	20231130	091800	1199910100	86200	86300	86300	86100	592
607	20231130	091700	1148903200	86300	86200	86300	86200	214
608	20231130	091600	1130454100	86200	86200	86200	86100	405
609	20231130	091500	1095543300	86300	86200	86300	86200	53
610	20231130	091400	1090970800	86400	86300	86500	86200	334
611	20231130	091300	1062155200	86200	86100	86500	86000	830
612	20231130	091200	990637200	86100	86100	86100	86000	1055
613	20231130	091100	899873700	86100	86100	86100	86000	863
614	20231130	091000	825614800	86100	86200	86200	86000	1014
615	20231130	090900	738296500	86200	86400	86400	86200	1976
616	20231130	090800	567666400	86300	86500	86600	86300	807
617	20231130	090700	497961600	86500	86600	86700	86500	356
618	20231130	090600	467131300	86600	86800	86900	86600	1076
619	20231130	090500	373851000	86900	87000	87100	86700	1885
620	20231130	090400	210053200	87000	86400	87000	86400	646
621	20231130	090300	154145200	86400	86500	86500	86400	227
622	20231130	090200	134526000	86400	86300	86400	86300	402
623	20231130	090100	99794000	86400	86600	86600	86400	501
624	20231130	090000	56463600	86600	86600	86600	86600	651