KissMeData/001040/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183300	12103296600	93900	93900	93900	93900	4251
3	20231127	183200	12103296600	93900	93900	93900	93900	0
4	20231127	183100	12103296600	93900	93900	93900	93900	0
5	20231127	183000	12103296600	93900	93900	93900	93900	0
6	20231127	182900	12103296600	93900	93900	93900	93900	0
7	20231127	182800	12103296600	93900	93900	93900	93900	0
8	20231127	182700	12103296600	93900	93900	93900	93900	0
9	20231127	182600	12103296600	93900	93900	93900	93900	0
10	20231127	182500	12103296600	93900	93900	93900	93900	0
11	20231127	182400	12103296600	93900	93900	93900	93900	0
12	20231127	182300	12103296600	93900	93900	93900	93900	0
13	20231127	182200	12103296600	93900	93900	93900	93900	0
14	20231127	182100	12103296600	93900	93900	93900	93900	0
15	20231127	182000	12103296600	93900	93900	93900	93900	0
16	20231127	181900	12103296600	93900	93900	93900	93900	0
17	20231127	181800	12103296600	93900	93900	93900	93900	0
18	20231127	181700	12103296600	93900	93900	93900	93900	0
19	20231127	181600	12103296600	93900	93900	93900	93900	0
20	20231127	181500	12103296600	93900	93900	93900	93900	0
21	20231127	181400	12103296600	93900	93900	93900	93900	0
22	20231127	181300	12103296600	93900	93900	93900	93900	0
23	20231127	181200	12103296600	93900	93900	93900	93900	0
24	20231127	181100	12103296600	93900	93900	93900	93900	0
25	20231127	181000	12103296600	93900	93900	93900	93900	0
26	20231127	180900	12103296600	93900	93900	93900	93900	0
27	20231127	180800	12103296600	93900	93900	93900	93900	0
28	20231127	180700	12103296600	93900	93900	93900	93900	0
29	20231127	180600	12103296600	93900	93900	93900	93900	0
30	20231127	180500	12103296600	93900	93900	93900	93900	0
31	20231127	180400	12103296600	93900	93900	93900	93900	0
32	20231127	180300	12103296600	93900	93900	93900	93900	4251
33	20231127	180200	12103296600	93900	93900	93900	93900	0
34	20231127	180100	12103296600	93900	93900	93900	93900	0
35	20231127	180000	12103296600	93900	93900	93900	93900	0
36	20231127	175900	12103296600	93900	93900	93900	93900	0
37	20231127	175800	12103296600	93900	93900	93900	93900	0
38	20231127	175700	12103296600	93900	93900	93900	93900	0
39	20231127	175600	12103296600	93900	93900	93900	93900	0
40	20231127	175500	12103296600	93900	93900	93900	93900	0
41	20231127	175400	12103296600	93900	93900	93900	93900	0
42	20231127	175300	12103296600	93900	93900	93900	93900	0
43	20231127	175200	12103296600	93900	93900	93900	93900	0
44	20231127	175100	12103296600	93900	93900	93900	93900	0
45	20231127	175000	12103296600	93900	93900	93900	93900	0
46	20231127	174900	12103296600	93900	93900	93900	93900	0
47	20231127	174800	12103296600	93900	93900	93900	93900	0
48	20231127	174700	12103296600	93900	93900	93900	93900	0
49	20231127	174600	12103296600	93900	93900	93900	93900	0
50	20231127	174500	12103296600	93900	93900	93900	93900	0
51	20231127	174400	12103296600	93900	93900	93900	93900	0
52	20231127	174300	12103296600	93900	93900	93900	93900	0
53	20231127	174200	12103296600	93900	93900	93900	93900	0
54	20231127	174100	12103296600	93900	93900	93900	93900	0
55	20231127	174000	12103296600	93900	93900	93900	93900	0
56	20231127	173900	12103296600	93900	93900	93900	93900	0
57	20231127	173800	12103296600	93900	93900	93900	93900	0
58	20231127	173700	12103296600	93900	93900	93900	93900	0
59	20231127	173600	12103296600	93900	93900	93900	93900	0
60	20231127	173500	12103296600	93900	93900	93900	93900	0
61	20231127	173400	12103296600	93900	93900	93900	93900	0
62	20231127	173300	12103296600	93900	93900	93900	93900	4251
63	20231127	173200	12103296600	93900	93900	93900	93900	0
64	20231127	173100	12103296600	93900	93900	93900	93900	0
65	20231127	173000	12103296600	93900	93900	93900	93900	0
66	20231127	172900	12103296600	93900	93900	93900	93900	0
67	20231127	172800	12103296600	93900	93900	93900	93900	0
68	20231127	172700	12103296600	93900	93900	93900	93900	0
69	20231127	172600	12103296600	93900	93900	93900	93900	0
70	20231127	172500	12103296600	93900	93900	93900	93900	0
71	20231127	172400	12103296600	93900	93900	93900	93900	0
72	20231127	172300	12103296600	93900	93900	93900	93900	0
73	20231127	172200	12103296600	93900	93900	93900	93900	0
74	20231127	172100	12103296600	93900	93900	93900	93900	0
75	20231127	172000	12103296600	93900	93900	93900	93900	0
76	20231127	171900	12103296600	93900	93900	93900	93900	0
77	20231127	171800	12103296600	93900	93900	93900	93900	0
78	20231127	171700	12103296600	93900	93900	93900	93900	0
79	20231127	171600	12103296600	93900	93900	93900	93900	0
80	20231127	171500	12103296600	93900	93900	93900	93900	0
81	20231127	171400	12103296600	93900	93900	93900	93900	0
82	20231127	171300	12103296600	93900	93900	93900	93900	0
83	20231127	171200	12103296600	93900	93900	93900	93900	0
84	20231127	171100	12103296600	93900	93900	93900	93900	0
85	20231127	171000	12103296600	93900	93900	93900	93900	0
86	20231127	170900	12103296600	93900	93900	93900	93900	0
87	20231127	170800	12103296600	93900	93900	93900	93900	0
88	20231127	170700	12103296600	93900	93900	93900	93900	0
89	20231127	170600	12103296600	93900	93900	93900	93900	0
90	20231127	170500	12103296600	93900	93900	93900	93900	0
91	20231127	170400	12103296600	93900	93900	93900	93900	0
92	20231127	170300	12103296600	93900	93900	93900	93900	4251
93	20231127	170200	12103296600	93900	93900	93900	93900	0
94	20231127	170100	12103296600	93900	93900	93900	93900	0
95	20231127	170000	12103296600	93900	93900	93900	93900	0
96	20231127	165900	12103296600	93900	93900	93900	93900	0
97	20231127	165800	12103296600	93900	93900	93900	93900	0
98	20231127	165700	12103296600	93900	93900	93900	93900	0
99	20231127	165600	12103296600	93900	93900	93900	93900	0
100	20231127	165500	12103296600	93900	93900	93900	93900	0
101	20231127	165400	12103296600	93900	93900	93900	93900	0
102	20231127	165300	12103296600	93900	93900	93900	93900	0
103	20231127	165200	12103296600	93900	93900	93900	93900	0
104	20231127	165100	12103296600	93900	93900	93900	93900	0
105	20231127	165000	12103296600	93900	93900	93900	93900	0
106	20231127	164900	12103296600	93900	93900	93900	93900	0
107	20231127	164800	12103296600	93900	93900	93900	93900	0
108	20231127	164700	12103296600	93900	93900	93900	93900	0
109	20231127	164600	12103296600	93900	93900	93900	93900	0
110	20231127	164500	12103296600	93900	93900	93900	93900	0
111	20231127	164400	12103296600	93900	93900	93900	93900	0
112	20231127	164300	12103296600	93900	93900	93900	93900	0
113	20231127	164200	12103296600	93900	93900	93900	93900	0
114	20231127	164100	12103296600	93900	93900	93900	93900	0
115	20231127	164000	12103296600	93900	93900	93900	93900	0
116	20231127	163900	12103296600	93900	93900	93900	93900	0
117	20231127	163800	12103296600	93900	93900	93900	93900	0
118	20231127	163700	12103296600	93900	93900	93900	93900	0
119	20231127	163600	12103296600	93900	93900	93900	93900	0
120	20231127	163500	12103296600	93900	93900	93900	93900	0
121	20231127	163400	12103296600	93900	93900	93900	93900	0
122	20231127	163300	12103296600	93900	93900	93900	93900	4251
123	20231127	163200	12103296600	93900	93900	93900	93900	0
124	20231127	163100	12103296600	93900	93900	93900	93900	0
125	20231127	163000	12103296600	93900	93900	93900	93900	0
126	20231127	162900	12103296600	93900	93900	93900	93900	0
127	20231127	162800	12103296600	93900	93900	93900	93900	0
128	20231127	162700	12103296600	93900	93900	93900	93900	0
129	20231127	162600	12103296600	93900	93900	93900	93900	0
130	20231127	162500	12103296600	93900	93900	93900	93900	0
131	20231127	162400	12103296600	93900	93900	93900	93900	0
132	20231127	162300	12103296600	93900	93900	93900	93900	0
133	20231127	162200	12103296600	93900	93900	93900	93900	0
134	20231127	162100	12103296600	93900	93900	93900	93900	0
135	20231127	162000	12103296600	93900	93900	93900	93900	0
136	20231127	161900	12103296600	93900	93900	93900	93900	0
137	20231127	161800	12103296600	93900	93900	93900	93900	0
138	20231127	161700	12103296600	93900	93900	93900	93900	0
139	20231127	161600	12103296600	93900	93900	93900	93900	0
140	20231127	161500	12103296600	93900	93900	93900	93900	0
141	20231127	161400	12103296600	93900	93900	93900	93900	0
142	20231127	161300	12103296600	93900	93900	93900	93900	0
143	20231127	161200	12103296600	93900	93900	93900	93900	0
144	20231127	161100	12103296600	93900	93900	93900	93900	0
145	20231127	161000	12103296600	93900	93900	93900	93900	0
146	20231127	160900	12103296600	93900	93900	93900	93900	0
147	20231127	160800	12103296600	93900	93900	93900	93900	0
148	20231127	160700	12103296600	93900	93900	93900	93900	0
149	20231127	160600	12103296600	93900	93900	93900	93900	0
150	20231127	160500	12103296600	93900	93900	93900	93900	0
151	20231127	160400	12103296600	93900	93900	93900	93900	0
152	20231127	160300	12103296600	93900	93900	93900	93900	4251
153	20231127	160200	12103296600	93900	93900	93900	93900	0
154	20231127	160100	12103296600	93900	93900	93900	93900	0
155	20231127	160000	12103296600	93900	93900	93900	93900	0
156	20231127	155900	12103296600	93900	93900	93900	93900	0
157	20231127	155800	12103296600	93900	93900	93900	93900	0
158	20231127	155700	12103296600	93900	93900	93900	93900	0
159	20231127	155600	12103296600	93900	93900	93900	93900	0
160	20231127	155500	12103296600	93900	93900	93900	93900	0
161	20231127	155400	12103296600	93900	93900	93900	93900	0
162	20231127	155300	12103296600	93900	93900	93900	93900	0
163	20231127	155200	12103296600	93900	93900	93900	93900	0
164	20231127	155100	12103296600	93900	93900	93900	93900	0
165	20231127	155000	12103296600	93900	93900	93900	93900	0
166	20231127	154900	12103296600	93900	93900	93900	93900	0
167	20231127	154800	12103296600	93900	93900	93900	93900	0
168	20231127	154700	12103296600	93900	93900	93900	93900	0
169	20231127	154600	12103296600	93900	93900	93900	93900	0
170	20231127	154500	12103296600	93900	93900	93900	93900	0
171	20231127	154400	12103296600	93900	93900	93900	93900	0
172	20231127	154300	12103296600	93900	93900	93900	93900	0
173	20231127	154200	12103296600	93900	93900	93900	93900	0
174	20231127	154100	12103296600	93900	93900	93900	93900	0
175	20231127	154000	12103296600	93900	93900	93900	93900	0
176	20231127	153900	12103296600	93900	93900	93900	93900	0
177	20231127	153800	12103296600	93900	93900	93900	93900	0
178	20231127	153700	12103296600	93900	93900	93900	93900	0
179	20231127	153600	12103296600	93900	93900	93900	93900	0
180	20231127	153500	12103296600	93900	93900	93900	93900	0
181	20231127	153400	12103296600	93900	93900	93900	93900	0
182	20231127	153300	12103296600	93900	93900	93900	93900	4251
183	20231127	153200	12103296600	93900	93900	93900	93900	0
184	20231127	153100	12103296600	93900	93900	93900	93900	0
185	20231127	153000	12103296600	93900	93900	93900	93900	4251
186	20231127	152900	11704127700	93500	93500	93500	93500	0
187	20231127	152800	11704127700	93500	93500	93500	93500	0
188	20231127	152700	11704127700	93500	93500	93500	93500	0
189	20231127	152600	11704127700	93500	93500	93500	93500	0
190	20231127	152500	11704127700	93500	93500	93500	93500	0
191	20231127	152400	11704127700	93500	93500	93500	93500	0
192	20231127	152300	11704127700	93500	93500	93500	93500	0
193	20231127	152200	11704127700	93500	93500	93500	93500	0
194	20231127	152100	11704127700	93500	93500	93500	93500	0
195	20231127	152000	11704127700	93500	93500	93500	93500	0
196	20231127	151900	11704127700	93500	93400	93600	93400	448
197	20231127	151800	11662230400	93500	93000	93500	93000	494
198	20231127	151700	11616202400	93000	93000	93200	93000	1647
199	20231127	151600	11462884600	93000	93200	93300	93000	1449
200	20231127	151500	11327938000	93200	93200	93500	93100	1540
201	20231127	151400	11184442100	93200	93400	93500	93200	1766
202	20231127	151300	11019659900	93400	93600	93800	93400	1201
203	20231127	151200	10907285400	93600	93800	93900	93600	357
204	20231127	151100	10873828200	93700	93600	93800	93600	441
205	20231127	151000	10832494000	93700	93600	93800	93500	557
206	20231127	150900	10780336300	93500	93500	93700	93400	347
207	20231127	150800	10747883200	93600	93600	93800	93400	1609
208	20231127	150700	10597398100	93800	93600	93900	93600	505
209	20231127	150600	10550091900	93700	93600	93800	93600	500
210	20231127	150500	10503261000	93600	93500	93700	93500	399
211	20231127	150400	10465902400	93500	93500	93700	93500	433
212	20231127	150300	10425396600	93500	93600	93700	93500	709
213	20231127	150200	10359047300	93600	93600	93700	93500	563
214	20231127	150100	10306347300	93700	93600	93700	93600	331
215	20231127	150000	10275356700	93600	93800	93900	93600	520
216	20231127	145900	10226603400	93700	93700	93800	93600	367
217	20231127	145800	10192202900	93700	93800	93800	93600	452
218	20231127	145700	10149838900	93700	93700	93900	93700	585
219	20231127	145600	10094956200	93700	93700	93900	93700	314
220	20231127	145500	10065514900	93700	93700	93800	93600	405
221	20231127	145400	10027553200	93700	93700	93800	93600	391
222	20231127	145300	9990901200	93600	93600	93800	93600	668
223	20231127	145200	9928342300	93600	93800	93900	93600	327
224	20231127	145100	9897678600	93700	93600	93900	93600	298
225	20231127	145000	9869728200	93700	93700	93900	93600	265
226	20231127	144900	9844891700	93700	93800	93900	93700	408
227	20231127	144800	9806604400	93800	93900	93900	93700	465
228	20231127	144700	9762961500	93900	93700	93900	93600	413
229	20231127	144600	9724221900	93700	93700	93800	93700	443
230	20231127	144500	9682694200	93700	93600	93800	93600	822
231	20231127	144400	9605682600	93600	93600	93700	93600	369
232	20231127	144300	9571127600	93600	93500	93700	93500	530
233	20231127	144200	9521522300	93500	93600	93600	93500	580
234	20231127	144100	9467254300	93600	93500	93600	93500	370
235	20231127	144000	9432639100	93500	93500	93600	93500	1169
236	20231127	143900	9323311200	93500	93400	93600	93400	942
237	20231127	143800	9235211100	93400	93400	93600	93400	200
238	20231127	143700	9216522900	93400	93400	93500	93400	159
239	20231127	143600	9201668900	93400	93500	93600	93400	266
240	20231127	143500	9176797900	93500	93400	93600	93400	168
241	20231127	143400	9161097600	93400	93500	93600	93400	670
242	20231127	143300	9098457700	93500	93400	93600	93400	317
243	20231127	143200	9068821500	93500	93500	93500	93400	174
244	20231127	143100	9052561500	93600	93400	93600	93400	485
245	20231127	143000	9007218300	93400	93200	93400	93200	228
246	20231127	142900	8985931700	93200	93200	93400	93200	177
247	20231127	142800	8969424900	93200	93200	93300	93200	312
248	20231127	142700	8940322600	93200	93300	93300	93200	249
249	20231127	142600	8917098700	93300	93400	93500	93300	110
250	20231127	142500	8906833200	93300	93300	93500	93200	192
251	20231127	142400	8888907400	93300	93300	93400	93300	141
252	20231127	142300	8875748700	93300	93200	93400	93200	313
253	20231127	142200	8846528200	93200	93300	93500	93200	194
254	20231127	142100	8828419300	93300	93300	93400	93200	239
255	20231127	142000	8806129200	93300	93300	93300	93200	112
256	20231127	141900	8795689100	93200	93200	93400	93100	503
257	20231127	141800	8748753700	93200	93100	93400	93100	434
258	20231127	141700	8708241000	93100	93200	93200	93100	166
259	20231127	141600	8692782400	93200	93300	93400	93100	184
260	20231127	141500	8675627500	93300	93200	93400	93100	141
261	20231127	141400	8662488300	93200	93200	93400	93200	120
262	20231127	141300	8651298400	93200	93200	93400	93200	218
263	20231127	141200	8630964400	93200	93200	93300	93200	242
264	20231127	141100	8608391300	93200	93200	93300	93200	67
265	20231127	141000	8602144300	93200	93200	93300	93200	117
266	20231127	140900	8591230300	93200	93200	93300	93200	45
267	20231127	140800	8587034000	93200	93300	93300	93200	700
268	20231127	140700	8521743300	93300	93300	93500	93300	136
269	20231127	140600	8509040400	93300	93300	93400	93300	59
270	20231127	140500	8503531700	93300	93300	93400	93300	93
271	20231127	140400	8494849900	93500	93400	93500	93300	116
272	20231127	140300	8484009100	93400	93300	93500	93300	61
273	20231127	140200	8478311200	93300	93400	93500	93300	518
274	20231127	140100	8429934200	93400	93400	93500	93400	54
275	20231127	140000	8424887400	93400	93400	93600	93400	59
276	20231127	135900	8419372200	93400	93500	93700	93400	313
277	20231127	135800	8390088200	93500	93600	93700	93500	123
278	20231127	135700	8378573000	93600	93600	93700	93500	53
279	20231127	135600	8373614200	93600	93500	93700	93500	119
280	20231127	135500	8362475100	93600	93500	93600	93500	70
281	20231127	135400	8355926500	93500	93600	93700	93500	447
282	20231127	135300	8314100800	93600	93600	93600	93500	127
283	20231127	135200	8302216000	93500	93500	93600	93400	1215
284	20231127	135100	8188612400	93400	93500	93500	93400	137
285	20231127	135000	8175812500	93400	93400	93500	93400	126
286	20231127	134900	8164034800	93400	93400	93500	93400	78
287	20231127	134800	8156743800	93400	93400	93500	93400	52
288	20231127	134700	8151883500	93500	93300	93500	93300	452
289	20231127	134600	8109631900	93300	93300	93400	93300	56
290	20231127	134500	8104403700	93300	93400	93500	93300	223
291	20231127	134400	8083574800	93300	93400	93500	93300	264
292	20231127	134300	8058915900	93400	93300	93500	93300	93
293	20231127	134200	8050226500	93400	93200	93400	93200	159
294	20231127	134100	8035378200	93200	93200	93400	93200	148
295	20231127	134000	8021571400	93200	93300	93300	93200	43
296	20231127	133900	8017561300	93200	93200	93300	93200	100
297	20231127	133800	8008233600	93300	93300	93300	93200	102
298	20231127	133700	7998719400	93200	93200	93300	93200	50
299	20231127	133600	7994057300	93200	93300	93300	93100	54
300	20231127	133500	7989021400	93100	93100	93300	93100	73
301	20231127	133400	7982214600	93100	93100	93200	93100	43
302	20231127	133300	7978210300	93200	93200	93200	93000	89
303	20231127	133200	7969916400	93000	93100	93200	93000	132
304	20231127	133100	7957629100	93100	93100	93200	93100	48
305	20231127	133000	7953158200	93100	93100	93200	93100	158
306	20231127	132900	7938435900	93100	93100	93200	93100	28
307	20231127	132800	7935827800	93100	93100	93200	93100	66
308	20231127	132700	7929682200	93100	93100	93200	93000	97
309	20231127	132600	7920644700	93000	93000	93100	93000	270
310	20231127	132500	7895533700	93100	93100	93100	93000	68
311	20231127	132400	7889205400	93100	93200	93200	93100	107
312	20231127	132300	7879235000	93100	93100	93200	93000	67
313	20231127	132200	7872996600	93000	93100	93200	93000	44
314	20231127	132100	7868899700	93100	93000	93200	93000	270
315	20231127	132000	7843761400	93000	93000	93100	93000	24
316	20231127	131900	7841529300	93100	93000	93100	93000	50
317	20231127	131800	7836876900	93000	93000	93100	93000	118
318	20231127	131700	7825894100	93000	93100	93100	93000	52
319	20231127	131600	7821055000	93100	93100	93100	93000	40
320	20231127	131500	7817334000	93000	93100	93100	93000	108
321	20231127	131400	7807280100	93000	93100	93100	93000	53
322	20231127	131300	7802350000	93100	93000	93100	93000	41
323	20231127	131200	7798536300	93100	93000	93100	93000	113
324	20231127	131100	7788018800	93000	93100	93100	93000	33
325	20231127	131000	7784948300	93000	93000	93100	93000	49
326	20231127	130900	7780390200	93100	93000	93100	93000	107
327	20231127	130800	7770430800	93000	93000	93100	93000	79
328	20231127	130700	7763080800	93000	93000	93100	93000	123
329	20231127	130600	7751638400	93100	93100	93100	93000	97
330	20231127	130500	7742610800	93000	93000	93100	93000	93
331	20231127	130400	7733960900	93000	93000	93100	93000	134
332	20231127	130300	7721490400	93000	93100	93100	93000	81
333	20231127	130200	7713956200	93100	93000	93100	93000	49
334	20231127	130100	7709397500	93000	93000	93100	92900	596
335	20231127	130000	7653965000	93000	93000	93100	93000	72
336	20231127	125900	7647265800	93000	93000	93100	93000	28
337	20231127	125800	7644660700	93000	93000	93100	93000	123
338	20231127	125700	7633213500	93000	93100	93100	93000	52
339	20231127	125600	7628376400	93000	93000	93100	93000	55
340	20231127	125500	7623259700	93000	93000	93100	93000	126
341	20231127	125400	7611534200	93100	93000	93100	93000	294
342	20231127	125300	7584189600	93100	93000	93100	93000	76
343	20231127	125200	7577118000	93000	93000	93100	93000	98
344	20231127	125100	7567996000	93100	93100	93100	93000	344
345	20231127	125000	7536002300	93000	93000	93100	93000	53
346	20231127	124900	7531071400	93100	93000	93100	93000	105
347	20231127	124800	7521298300	93100	93100	93200	93000	571
348	20231127	124700	7468186200	93100	92800	93100	92800	1279
349	20231127	124600	7349272300	92800	92900	92900	92800	430
350	20231127	124500	7309347900	92900	93000	93000	92900	95
351	20231127	124400	7300521000	93000	92800	93000	92800	481
352	20231127	124300	7255837700	92800	92800	92900	92800	264
353	20231127	124200	7231315800	92800	92800	92900	92800	62
354	20231127	124100	7225559900	92900	92900	92900	92800	53
355	20231127	124000	7220638000	92800	92700	92900	92700	220
356	20231127	123900	7200220100	92700	92800	92900	92700	29
357	20231127	123800	7197528500	92800	92800	92900	92700	175
358	20231127	123700	7181286800	92900	92800	92900	92800	79
359	20231127	123600	7173950400	92800	92800	92900	92800	218
360	20231127	123500	7153700700	92800	92800	92900	92800	87
361	20231127	123400	7145619900	92800	92800	92900	92800	43
362	20231127	123300	7141627400	92900	92800	93000	92800	255
363	20231127	123200	7117938700	92800	92900	93000	92800	115
364	20231127	123100	7107248000	92900	92900	93000	92900	38
365	20231127	123000	7103717200	92900	92900	93000	92900	82
366	20231127	122900	7096096700	92900	92900	93100	92900	322
367	20231127	122800	7066149700	92900	92900	93000	92900	43
368	20231127	122700	7062153400	92900	92900	93000	92900	36
369	20231127	122600	7058807200	92900	92900	93100	92800	282
370	20231127	122500	7032600600	92900	93000	93000	92900	21
371	20231127	122400	7030649100	92900	92900	93200	92900	402
372	20231127	122300	6993234200	92900	92900	93200	92900	96
373	20231127	122200	6984302300	92900	92900	93000	92800	844
374	20231127	122100	6905967100	92900	92900	93100	92900	32
375	20231127	122000	6902991700	92900	92900	93100	92900	114
376	20231127	121900	6892388100	92900	93000	93100	92900	261
377	20231127	121800	6868115400	93000	93000	93100	93000	47
378	20231127	121700	6863741200	93000	93100	93100	92900	457
379	20231127	121600	6821232300	93100	93100	93200	93100	37
380	20231127	121500	6817786100	93100	93100	93200	93100	43
381	20231127	121400	6813781000	93200	93000	93200	93000	80
382	20231127	121300	6806332800	93000	93100	93200	93000	443
383	20231127	121200	6765129100	93100	93200	93200	93100	65
384	20231127	121100	6759073200	93100	93000	93100	93000	41
385	20231127	121000	6755258200	93000	93200	93200	93000	53
386	20231127	120900	6750323400	93100	93100	93200	93000	282
387	20231127	120800	6724085800	93100	93100	93100	93000	196
388	20231127	120700	6705852200	93000	93100	93200	93000	126
389	20231127	120600	6694121400	93100	93000	93200	93000	211
390	20231127	120500	6674472200	93000	93000	93100	93000	265
391	20231127	120400	6649823000	93000	93200	93200	93000	283
392	20231127	120300	6623498300	93200	93000	93200	93000	114
393	20231127	120200	6612882000	93000	93000	93100	93000	78
394	20231127	120100	6605627000	93000	93100	93200	93000	31
395	20231127	120000	6602743000	93100	93000	93200	93000	435
396	20231127	115900	6562270900	93000	93200	93200	93000	58
397	20231127	115800	6556869400	93100	93200	93200	93100	47
398	20231127	115700	6552491700	93100	93000	93200	93000	85
399	20231127	115600	6544573800	93000	93000	93200	93000	144
400	20231127	115500	6531179400	93100	93000	93200	93000	95
401	20231127	115400	6522342300	93000	93000	93000	92900	128
402	20231127	115300	6510439800	92900	92700	92900	92700	129
403	20231127	115200	6498470000	92700	93100	93200	92700	3477
404	20231127	115100	6175580500	93100	93000	93100	93000	133
405	20231127	115000	6163202100	93000	93000	93100	93000	58
406	20231127	114900	6157805000	93000	93000	93100	93000	147
407	20231127	114800	6144132000	93000	93000	93100	93000	135
408	20231127	114700	6131565700	93000	93300	93300	93000	60
409	20231127	114600	6125982300	93100	93200	93200	93000	82
410	20231127	114500	6118346800	93100	93100	93200	93000	143
411	20231127	114400	6105035100	93000	93100	93200	93000	46
412	20231127	114300	6100752900	93100	93100	93200	93000	82
413	20231127	114200	6093117900	93100	93100	93200	93000	99
414	20231127	114100	6083901200	93100	93100	93200	93000	46
415	20231127	114000	6079619100	93000	93100	93200	93000	185
416	20231127	113900	6062390600	93000	93000	93100	93000	37
417	20231127	113800	6058947300	93000	93000	93100	93000	181
418	20231127	113700	6042111300	93000	93100	93100	93000	128
419	20231127	113600	6030198100	93000	93100	93100	93000	55
420	20231127	113500	6025080700	93100	93100	93100	93000	40
421	20231127	113400	6021358100	93000	93000	93200	93000	127
422	20231127	113300	6009535100	93000	93000	93100	93000	61
423	20231127	113200	6003859000	93000	93100	93100	93000	55
424	20231127	113100	5998742300	93000	93100	93200	93000	123
425	20231127	113000	5987293800	93000	93100	93200	92900	588
426	20231127	112900	5932614900	93100	93100	93200	93000	34
427	20231127	112800	5929449800	93100	93100	93100	93000	124
428	20231127	112700	5917908200	93100	93100	93200	93000	56
429	20231127	112600	5912693800	93000	93100	93100	93000	48
430	20231127	112500	5908226000	93100	93000	93200	93000	315
431	20231127	112400	5878917700	93100	93100	93100	93000	77
432	20231127	112300	5871753900	93100	93000	93100	93000	43
433	20231127	112200	5867752300	93000	93000	93100	93000	111
434	20231127	112100	5857420200	93100	93100	93100	93000	73
435	20231127	112000	5850627600	93000	93100	93100	93000	78
436	20231127	111900	5843367200	93100	93000	93100	93000	829
437	20231127	111800	5766260200	93100	93200	93300	93100	442
438	20231127	111700	5725102600	93200	93400	93400	93100	145
439	20231127	111600	5711591300	93400	93100	93400	93100	86
440	20231127	111500	5703568600	93100	93200	93300	93100	68
441	20231127	111400	5697233300	93200	93200	93400	93200	74
442	20231127	111300	5690331900	93300	93100	93300	93100	108
443	20231127	111200	5680262900	93100	93100	93300	93100	604
444	20231127	111100	5624025900	93100	93200	93400	93100	99
445	20231127	111000	5614791000	93100	93200	93400	93100	55
446	20231127	110900	5609663100	93200	93300	93400	93200	113
447	20231127	110800	5599128900	93200	93100	93300	93100	198
448	20231127	110700	5580668200	93000	93000	93100	92800	1743
449	20231127	110600	5418670100	93000	93000	93200	93000	209
450	20231127	110500	5399227700	93000	92900	93100	92900	110
451	20231127	110400	5388995400	92900	93000	93100	92900	617
452	20231127	110300	5331613400	93200	93300	93400	92900	1480
453	20231127	110200	5193940300	93200	93400	93400	93200	83
454	20231127	110100	5186194000	93300	93700	93800	93300	429
455	20231127	110000	5146100300	93600	93700	93800	93600	183
456	20231127	105900	5128958200	93600	93700	93700	93600	74
457	20231127	105800	5122026200	93600	93600	93700	93500	52
458	20231127	105700	5117156600	93600	93600	93800	93500	267
459	20231127	105600	5092151200	93600	93600	93700	93600	73
460	20231127	105500	5085313300	93700	93500	93700	93500	189
461	20231127	105400	5067626200	93600	93600	93700	93500	191
462	20231127	105300	5049735800	93700	93700	93700	93600	206
463	20231127	105200	5030439400	93600	93800	93800	93600	184
464	20231127	105100	5013194900	93700	93800	93800	93700	245
465	20231127	105000	4990217100	93700	93700	93800	93700	187
466	20231127	104900	4972678700	93700	93800	93800	93700	298
467	20231127	104800	4944753500	93800	93700	93800	93700	208
468	20231127	104700	4925249200	93700	93800	93800	93700	184
469	20231127	104600	4907993900	93800	93800	93900	93700	239
470	20231127	104500	4885567400	93900	93900	94000	93800	117
471	20231127	104400	4874580300	93900	94000	94000	93900	251
472	20231127	104300	4850989500	93900	93900	94000	93900	456
473	20231127	104200	4808127100	94000	93900	94000	93900	206
474	20231127	104100	4788768600	93900	93900	94000	93800	164
475	20231127	104000	4773367900	93900	93900	94000	93800	235
476	20231127	103900	4751299500	93800	93900	93900	93800	726
477	20231127	103800	4683129400	93900	93800	93900	93800	168
478	20231127	103700	4667358300	93800	93900	93900	93800	116
479	20231127	103600	4656472800	93800	93800	93900	93700	573
480	20231127	103500	4602671900	93800	93700	93900	93600	117
481	20231127	103400	4591699600	93800	93800	93900	93700	246
482	20231127	103300	4568614500	93800	93800	93900	93700	133
483	20231127	103200	4556135600	93700	93700	93900	93700	157
484	20231127	103100	4541408900	93700	93800	93900	93700	178
485	20231127	103000	4524705800	93800	93900	93900	93800	120
486	20231127	102900	4513444600	93800	93900	93900	93700	281
487	20231127	102800	4487075600	93800	93700	93900	93600	1156
488	20231127	102700	4378641700	93700	93800	93800	93700	392
489	20231127	102600	4341893700	93800	93900	93900	93700	418
490	20231127	102500	4302686200	93900	93800	93900	93700	115
491	20231127	102400	4291896100	93800	93900	93900	93700	331
492	20231127	102300	4260834800	93900	93900	93900	93800	174
493	20231127	102200	4244500200	93900	93800	93900	93800	72
494	20231127	102100	4237742600	93800	93800	93900	93700	547
495	20231127	102000	4186423200	93800	93800	93900	93700	153
496	20231127	101900	4172070700	93800	93900	93900	93800	421
497	20231127	101800	4132565000	93800	93800	93900	93800	297
498	20231127	101700	4104691000	93900	93800	93900	93800	195
499	20231127	101600	4086385000	93800	93900	93900	93800	153
500	20231127	101500	4072020600	93900	93800	93900	93800	102
501	20231127	101400	4062447000	93800	93800	93900	93800	160
502	20231127	101300	4047426000	93800	93900	93900	93800	197
503	20231127	101200	4028932100	93900	93900	93900	93700	127
504	20231127	101100	4017014000	93800	93700	93800	93700	287
505	20231127	101000	3990095700	93800	93800	93900	93700	602
506	20231127	100900	3933612500	93900	93800	93900	93800	423
507	20231127	100800	3893917800	93800	93900	93900	93800	144
508	20231127	100700	3880405200	93900	93900	93900	93800	184
509	20231127	100600	3863130200	93900	93900	93900	93800	268
510	20231127	100500	3837975000	93900	93800	93900	93200	733
511	20231127	100400	3769279400	93900	93900	93900	93800	264
512	20231127	100300	3744501900	93800	93900	93900	93800	492
513	20231127	100200	3698317400	93800	93700	93800	93700	1238
514	20231127	100100	3582213700	93700	93500	93700	93400	2520
515	20231127	100000	3346393100	93500	93500	93500	93400	76
516	20231127	095900	3339289700	93400	93500	93500	93400	69
517	20231127	095800	3332840900	93400	93600	93600	93400	99
518	20231127	095700	3323582700	93500	93500	93600	93500	165
519	20231127	095600	3308151900	93500	93500	93500	93300	53
520	20231127	095500	3303198800	93600	93700	93700	93600	134
521	20231127	095400	3290655800	93300	93500	93800	93200	209
522	20231127	095300	3271140800	93500	93800	93800	93500	305
523	20231127	095200	3242569300	93800	93500	93800	93400	1805
524	20231127	095100	3073627600	93400	93700	93800	93400	1225
525	20231127	095000	2959109900	93700	93600	93800	93600	49
526	20231127	094900	2954517500	93600	93800	93800	93500	98
527	20231127	094800	2945338400	93800	93800	93800	93500	165
528	20231127	094700	2929867700	93800	93400	93900	93400	653
529	20231127	094600	2868656300	93600	93600	93700	92000	1937
530	20231127	094500	2688464900	93700	93600	93700	93500	470
531	20231127	094400	2644470700	93500	93500	93700	93500	299
532	20231127	094300	2616494800	93500	93700	93800	93500	435
533	20231127	094200	2575772600	93700	94000	94000	93700	644
534	20231127	094100	2515323100	94000	93600	94100	93600	2974
535	20231127	094000	2235958600	93600	93100	93600	93100	2146
536	20231127	093900	2035593400	93200	93100	93200	92900	659
537	20231127	093800	1974258200	93000	92400	93100	92400	3495
538	20231127	093700	1650105700	92400	92400	92500	92400	326
539	20231127	093600	1619973900	92400	92200	92500	92100	1263
540	20231127	093500	1503423200	92200	91700	92200	91600	1837
541	20231127	093400	1334549700	91700	91400	91700	91400	408
542	20231127	093300	1297194800	91500	91500	91500	91400	80
543	20231127	093200	1289879100	91500	91600	91600	91100	885
544	20231127	093100	1209109800	91700	91000	91700	91000	2321
545	20231127	093000	997030400	91000	91100	91200	91000	143
546	20231127	092900	984006900	91200	91000	91200	91000	1714
547	20231127	092800	828009200	90800	90500	91000	90400	2100
548	20231127	092700	637368200	90400	90600	90700	90400	31
549	20231127	092600	634559700	90500	90500	90700	90500	480
550	20231127	092500	591072100	90600	90700	90700	90300	152
551	20231127	092400	577329900	90700	90500	90700	90500	47
552	20231127	092300	573072100	90500	90600	90700	90500	63
553	20231127	092200	567365000	90600	90500	90600	90500	36
554	20231127	092100	564103600	90500	90600	90600	90500	56
555	20231127	092000	559033300	90500	90600	90700	90500	59
556	20231127	091900	553687700	90700	90600	90700	90500	70
557	20231127	091800	547343800	90600	90600	90600	90500	57
558	20231127	091700	542183800	90600	90600	90700	90500	265
559	20231127	091600	518172800	90600	90300	90600	90300	135
560	20231127	091500	505965700	90300	90100	90300	90100	95
561	20231127	091400	497388400	90000	89900	90000	89800	68
562	20231127	091300	491272600	89900	89800	89900	89800	22
563	20231127	091200	489295300	89900	90200	90200	89900	209
564	20231127	091100	470489200	90300	90100	90300	90100	128
565	20231127	091000	458942800	90200	90300	90500	90200	130
566	20231127	090900	447205000	90500	90500	90700	90400	506
567	20231127	090800	401409800	90500	90700	90700	90500	397
568	20231127	090700	365431600	90800	90900	90900	90700	242
569	20231127	090600	343456500	90800	90800	90900	90800	169
570	20231127	090500	328096000	91000	90600	91000	90600	2049
571	20231127	090400	141828600	90700	90800	90800	90600	437
572	20231127	090300	102193100	90800	90900	90900	90700	351
573	20231127	090200	70331700	91000	90100	91000	90100	471
574	20231127	090100	27712400	90100	90100	90200	90100	78
575	20231127	090000	20684200	90100	89900	90100	89900	225