KissMeData/064760/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193800	4357475700	97600	97600	97600	97600	782
3	20231128	193700	4357475700	97600	97600	97600	97600	0
4	20231128	193600	4357475700	97600	97600	97600	97600	0
5	20231128	193500	4357475700	97600	97600	97600	97600	0
6	20231128	193400	4357475700	97600	97600	97600	97600	0
7	20231128	193300	4357475700	97600	97600	97600	97600	0
8	20231128	193200	4357475700	97600	97600	97600	97600	0
9	20231128	193100	4357475700	97600	97600	97600	97600	0
10	20231128	193000	4357475700	97600	97600	97600	97600	0
11	20231128	192900	4357475700	97600	97600	97600	97600	0
12	20231128	192800	4357475700	97600	97600	97600	97600	0
13	20231128	192700	4357475700	97600	97600	97600	97600	0
14	20231128	192600	4357475700	97600	97600	97600	97600	0
15	20231128	192500	4357475700	97600	97600	97600	97600	0
16	20231128	192400	4357475700	97600	97600	97600	97600	0
17	20231128	192300	4357475700	97600	97600	97600	97600	0
18	20231128	192200	4357475700	97600	97600	97600	97600	0
19	20231128	192100	4357475700	97600	97600	97600	97600	0
20	20231128	192000	4357475700	97600	97600	97600	97600	0
21	20231128	191900	4357475700	97600	97600	97600	97600	0
22	20231128	191800	4357475700	97600	97600	97600	97600	0
23	20231128	191700	4357475700	97600	97600	97600	97600	0
24	20231128	191600	4357475700	97600	97600	97600	97600	0
25	20231128	191500	4357475700	97600	97600	97600	97600	0
26	20231128	191400	4357475700	97600	97600	97600	97600	0
27	20231128	191300	4357475700	97600	97600	97600	97600	0
28	20231128	191200	4357475700	97600	97600	97600	97600	0
29	20231128	191100	4357475700	97600	97600	97600	97600	0
30	20231128	191000	4357475700	97600	97600	97600	97600	0
31	20231128	190900	4357475700	97600	97600	97600	97600	0
32	20231128	190800	4357475700	97600	97600	97600	97600	782
33	20231128	190700	4357475700	97600	97600	97600	97600	0
34	20231128	190600	4357475700	97600	97600	97600	97600	0
35	20231128	190500	4357475700	97600	97600	97600	97600	0
36	20231128	190400	4357475700	97600	97600	97600	97600	0
37	20231128	190300	4357475700	97600	97600	97600	97600	0
38	20231128	190200	4357475700	97600	97600	97600	97600	0
39	20231128	190100	4357475700	97600	97600	97600	97600	0
40	20231128	190000	4357475700	97600	97600	97600	97600	0
41	20231128	185900	4357475700	97600	97600	97600	97600	0
42	20231128	185800	4357475700	97600	97600	97600	97600	0
43	20231128	185700	4357475700	97600	97600	97600	97600	0
44	20231128	185600	4357475700	97600	97600	97600	97600	0
45	20231128	185500	4357475700	97600	97600	97600	97600	0
46	20231128	185400	4357475700	97600	97600	97600	97600	0
47	20231128	185300	4357475700	97600	97600	97600	97600	0
48	20231128	185200	4357475700	97600	97600	97600	97600	0
49	20231128	185100	4357475700	97600	97600	97600	97600	0
50	20231128	185000	4357475700	97600	97600	97600	97600	0
51	20231128	184900	4357475700	97600	97600	97600	97600	0
52	20231128	184800	4357475700	97600	97600	97600	97600	0
53	20231128	184700	4357475700	97600	97600	97600	97600	0
54	20231128	184600	4357475700	97600	97600	97600	97600	0
55	20231128	184500	4357475700	97600	97600	97600	97600	0
56	20231128	184400	4357475700	97600	97600	97600	97600	0
57	20231128	184300	4357475700	97600	97600	97600	97600	0
58	20231128	184200	4357475700	97600	97600	97600	97600	0
59	20231128	184100	4357475700	97600	97600	97600	97600	0
60	20231128	184000	4357475700	97600	97600	97600	97600	0
61	20231128	183900	4357475700	97600	97600	97600	97600	0
62	20231128	183800	4357475700	97600	97600	97600	97600	782
63	20231128	183700	4357475700	97600	97600	97600	97600	0
64	20231128	183600	4357475700	97600	97600	97600	97600	0
65	20231128	183500	4357475700	97600	97600	97600	97600	0
66	20231128	183400	4357475700	97600	97600	97600	97600	0
67	20231128	183300	4357475700	97600	97600	97600	97600	0
68	20231128	183200	4357475700	97600	97600	97600	97600	0
69	20231128	183100	4357475700	97600	97600	97600	97600	0
70	20231128	183000	4357475700	97600	97600	97600	97600	0
71	20231128	182900	4357475700	97600	97600	97600	97600	0
72	20231128	182800	4357475700	97600	97600	97600	97600	0
73	20231128	182700	4357475700	97600	97600	97600	97600	0
74	20231128	182600	4357475700	97600	97600	97600	97600	0
75	20231128	182500	4357475700	97600	97600	97600	97600	0
76	20231128	182400	4357475700	97600	97600	97600	97600	0
77	20231128	182300	4357475700	97600	97600	97600	97600	0
78	20231128	182200	4357475700	97600	97600	97600	97600	0
79	20231128	182100	4357475700	97600	97600	97600	97600	0
80	20231128	182000	4357475700	97600	97600	97600	97600	0
81	20231128	181900	4357475700	97600	97600	97600	97600	0
82	20231128	181800	4357475700	97600	97600	97600	97600	0
83	20231128	181700	4357475700	97600	97600	97600	97600	0
84	20231128	181600	4357475700	97600	97600	97600	97600	0
85	20231128	181500	4357475700	97600	97600	97600	97600	0
86	20231128	181400	4357475700	97600	97600	97600	97600	0
87	20231128	181300	4357475700	97600	97600	97600	97600	0
88	20231128	181200	4357475700	97600	97600	97600	97600	0
89	20231128	181100	4357475700	97600	97600	97600	97600	0
90	20231128	181000	4357475700	97600	97600	97600	97600	0
91	20231128	180900	4357475700	97600	97600	97600	97600	0
92	20231128	180800	4357475700	97600	97600	97600	97600	782
93	20231128	180700	4357475700	97600	97600	97600	97600	0
94	20231128	180600	4357475700	97600	97600	97600	97600	0
95	20231128	180500	4357475700	97600	97600	97600	97600	0
96	20231128	180400	4357475700	97600	97600	97600	97600	0
97	20231128	180300	4357475700	97600	97600	97600	97600	0
98	20231128	180200	4357475700	97600	97600	97600	97600	0
99	20231128	180100	4357475700	97600	97600	97600	97600	0
100	20231128	180000	4357475700	97600	97600	97600	97600	0
101	20231128	175900	4357475700	97600	97600	97600	97600	0
102	20231128	175800	4357475700	97600	97600	97600	97600	0
103	20231128	175700	4357475700	97600	97600	97600	97600	0
104	20231128	175600	4357475700	97600	97600	97600	97600	0
105	20231128	175500	4357475700	97600	97600	97600	97600	0
106	20231128	175400	4357475700	97600	97600	97600	97600	0
107	20231128	175300	4357475700	97600	97600	97600	97600	0
108	20231128	175200	4357475700	97600	97600	97600	97600	0
109	20231128	175100	4357475700	97600	97600	97600	97600	0
110	20231128	175000	4357475700	97600	97600	97600	97600	0
111	20231128	174900	4357475700	97600	97600	97600	97600	0
112	20231128	174800	4357475700	97600	97600	97600	97600	0
113	20231128	174700	4357475700	97600	97600	97600	97600	0
114	20231128	174600	4357475700	97600	97600	97600	97600	0
115	20231128	174500	4357475700	97600	97600	97600	97600	0
116	20231128	174400	4357475700	97600	97600	97600	97600	0
117	20231128	174300	4357475700	97600	97600	97600	97600	0
118	20231128	174200	4357475700	97600	97600	97600	97600	0
119	20231128	174100	4357475700	97600	97600	97600	97600	0
120	20231128	174000	4357475700	97600	97600	97600	97600	0
121	20231128	173900	4357475700	97600	97600	97600	97600	0
122	20231128	173800	4357475700	97600	97600	97600	97600	782
123	20231128	173700	4357475700	97600	97600	97600	97600	0
124	20231128	173600	4357475700	97600	97600	97600	97600	0
125	20231128	173500	4357475700	97600	97600	97600	97600	0
126	20231128	173400	4357475700	97600	97600	97600	97600	0
127	20231128	173300	4357475700	97600	97600	97600	97600	0
128	20231128	173200	4357475700	97600	97600	97600	97600	0
129	20231128	173100	4357475700	97600	97600	97600	97600	0
130	20231128	173000	4357475700	97600	97600	97600	97600	0
131	20231128	172900	4357475700	97600	97600	97600	97600	0
132	20231128	172800	4357475700	97600	97600	97600	97600	0
133	20231128	172700	4357475700	97600	97600	97600	97600	0
134	20231128	172600	4357475700	97600	97600	97600	97600	0
135	20231128	172500	4357475700	97600	97600	97600	97600	0
136	20231128	172400	4357475700	97600	97600	97600	97600	0
137	20231128	172300	4357475700	97600	97600	97600	97600	0
138	20231128	172200	4357475700	97600	97600	97600	97600	0
139	20231128	172100	4357475700	97600	97600	97600	97600	0
140	20231128	172000	4357475700	97600	97600	97600	97600	0
141	20231128	171900	4357475700	97600	97600	97600	97600	0
142	20231128	171800	4357475700	97600	97600	97600	97600	0
143	20231128	171700	4357475700	97600	97600	97600	97600	0
144	20231128	171600	4357475700	97600	97600	97600	97600	0
145	20231128	171500	4357475700	97600	97600	97600	97600	0
146	20231128	171400	4357475700	97600	97600	97600	97600	0
147	20231128	171300	4357475700	97600	97600	97600	97600	0
148	20231128	171200	4357475700	97600	97600	97600	97600	0
149	20231128	171100	4357475700	97600	97600	97600	97600	0
150	20231128	171000	4357475700	97600	97600	97600	97600	0
151	20231128	170900	4357475700	97600	97600	97600	97600	0
152	20231128	170800	4357475700	97600	97600	97600	97600	782
153	20231128	170700	4357475700	97600	97600	97600	97600	0
154	20231128	170600	4357475700	97600	97600	97600	97600	0
155	20231128	170500	4357475700	97600	97600	97600	97600	0
156	20231128	170400	4357475700	97600	97600	97600	97600	0
157	20231128	170300	4357475700	97600	97600	97600	97600	0
158	20231128	170200	4357475700	97600	97600	97600	97600	0
159	20231128	170100	4357475700	97600	97600	97600	97600	0
160	20231128	170000	4357475700	97600	97600	97600	97600	0
161	20231128	165900	4357475700	97600	97600	97600	97600	0
162	20231128	165800	4357475700	97600	97600	97600	97600	0
163	20231128	165700	4357475700	97600	97600	97600	97600	0
164	20231128	165600	4357475700	97600	97600	97600	97600	0
165	20231128	165500	4357475700	97600	97600	97600	97600	0
166	20231128	165400	4357475700	97600	97600	97600	97600	0
167	20231128	165300	4357475700	97600	97600	97600	97600	0
168	20231128	165200	4357475700	97600	97600	97600	97600	0
169	20231128	165100	4357475700	97600	97600	97600	97600	0
170	20231128	165000	4357475700	97600	97600	97600	97600	0
171	20231128	164900	4357475700	97600	97600	97600	97600	0
172	20231128	164800	4357475700	97600	97600	97600	97600	0
173	20231128	164700	4357475700	97600	97600	97600	97600	0
174	20231128	164600	4357475700	97600	97600	97600	97600	0
175	20231128	164500	4357475700	97600	97600	97600	97600	0
176	20231128	164400	4357475700	97600	97600	97600	97600	0
177	20231128	164300	4357475700	97600	97600	97600	97600	0
178	20231128	164200	4357475700	97600	97600	97600	97600	0
179	20231128	164100	4357475700	97600	97600	97600	97600	0
180	20231128	164000	4357475700	97600	97600	97600	97600	0
181	20231128	163900	4357475700	97600	97600	97600	97600	0
182	20231128	163800	4357475700	97600	97600	97600	97600	782
183	20231128	163700	4357475700	97600	97600	97600	97600	0
184	20231128	163600	4357475700	97600	97600	97600	97600	0
185	20231128	163500	4357475700	97600	97600	97600	97600	0
186	20231128	163400	4357475700	97600	97600	97600	97600	0
187	20231128	163300	4357475700	97600	97600	97600	97600	0
188	20231128	163200	4357475700	97600	97600	97600	97600	0
189	20231128	163100	4357475700	97600	97600	97600	97600	0
190	20231128	163000	4357475700	97600	97600	97600	97600	0
191	20231128	162900	4357475700	97600	97600	97600	97600	0
192	20231128	162800	4357475700	97600	97600	97600	97600	0
193	20231128	162700	4357475700	97600	97600	97600	97600	0
194	20231128	162600	4357475700	97600	97600	97600	97600	0
195	20231128	162500	4357475700	97600	97600	97600	97600	0
196	20231128	162400	4357475700	97600	97600	97600	97600	0
197	20231128	162300	4357475700	97600	97600	97600	97600	0
198	20231128	162200	4357475700	97600	97600	97600	97600	0
199	20231128	162100	4357475700	97600	97600	97600	97600	0
200	20231128	162000	4357475700	97600	97600	97600	97600	0
201	20231128	161900	4357475700	97600	97600	97600	97600	0
202	20231128	161800	4357475700	97600	97600	97600	97600	0
203	20231128	161700	4357475700	97600	97600	97600	97600	0
204	20231128	161600	4357475700	97600	97600	97600	97600	0
205	20231128	161500	4357475700	97600	97600	97600	97600	0
206	20231128	161400	4357475700	97600	97600	97600	97600	0
207	20231128	161300	4357475700	97600	97600	97600	97600	0
208	20231128	161200	4357475700	97600	97600	97600	97600	0
209	20231128	161100	4357475700	97600	97600	97600	97600	0
210	20231128	161000	4357475700	97600	97600	97600	97600	0
211	20231128	160900	4357475700	97600	97600	97600	97600	0
212	20231128	160800	4357475700	97600	97600	97600	97600	782
213	20231128	160700	4357475700	97600	97600	97600	97600	0
214	20231128	160600	4357475700	97600	97600	97600	97600	0
215	20231128	160500	4357475700	97600	97600	97600	97600	0
216	20231128	160400	4357475700	97600	97600	97600	97600	0
217	20231128	160300	4357475700	97600	97600	97600	97600	0
218	20231128	160200	4357475700	97600	97600	97600	97600	0
219	20231128	160100	4357475700	97600	97600	97600	97600	0
220	20231128	160000	4357475700	97600	97600	97600	97600	0
221	20231128	155900	4357475700	97600	97600	97600	97600	0
222	20231128	155800	4357475700	97600	97600	97600	97600	0
223	20231128	155700	4357475700	97600	97600	97600	97600	0
224	20231128	155600	4357475700	97600	97600	97600	97600	0
225	20231128	155500	4357475700	97600	97600	97600	97600	0
226	20231128	155400	4357475700	97600	97600	97600	97600	0
227	20231128	155300	4357475700	97600	97600	97600	97600	0
228	20231128	155200	4357475700	97600	97600	97600	97600	0
229	20231128	155100	4357475700	97600	97600	97600	97600	0
230	20231128	155000	4357475700	97600	97600	97600	97600	0
231	20231128	154900	4357475700	97600	97600	97600	97600	0
232	20231128	154800	4357475700	97600	97600	97600	97600	0
233	20231128	154700	4357475700	97600	97600	97600	97600	0
234	20231128	154600	4357475700	97600	97600	97600	97600	0
235	20231128	154500	4357475700	97600	97600	97600	97600	0
236	20231128	154400	4357475700	97600	97600	97600	97600	0
237	20231128	154300	4357475700	97600	97600	97600	97600	0
238	20231128	154200	4357475700	97600	97600	97600	97600	0
239	20231128	154100	4357475700	97600	97600	97600	97600	0
240	20231128	154000	4357475700	97600	97600	97600	97600	0
241	20231128	153900	4357475700	97600	97600	97600	97600	0
242	20231128	153800	4357475700	97600	97600	97600	97600	782
243	20231128	153700	4357475700	97600	97600	97600	97600	0
244	20231128	153600	4357475700	97600	97600	97600	97600	0
245	20231128	153500	4357475700	97600	97600	97600	97600	0
246	20231128	153400	4357475700	97600	97600	97600	97600	0
247	20231128	153300	4357475700	97600	97600	97600	97600	0
248	20231128	153200	4357475700	97600	97600	97600	97600	0
249	20231128	153100	4357475700	97600	97600	97600	97600	0
250	20231128	153000	4357475700	97600	97600	97600	97600	782
251	20231128	152900	4281152500	97800	97800	97800	97800	0
252	20231128	152800	4281152500	97800	97800	97800	97800	0
253	20231128	152700	4281152500	97800	97800	97800	97800	0
254	20231128	152600	4281152500	97800	97800	97800	97800	0
255	20231128	152500	4281152500	97800	97800	97800	97800	0
256	20231128	152400	4281152500	97800	97800	97800	97800	0
257	20231128	152300	4281152500	97800	97800	97800	97800	0
258	20231128	152200	4281152500	97800	97800	97800	97800	0
259	20231128	152100	4281152500	97800	97800	97800	97800	0
260	20231128	152000	4281152500	97800	97800	97800	97800	0
261	20231128	151900	4281152500	97800	97600	97800	97600	229
262	20231128	151800	4258781100	97600	97800	97800	97600	119
263	20231128	151700	4247152700	97900	97700	97900	97700	60
264	20231128	151600	4241284800	97900	97800	97900	97700	138
265	20231128	151500	4227797000	97800	97700	97900	97700	214
266	20231128	151400	4206859700	97800	98000	98000	97700	57
267	20231128	151300	4201286100	97900	98000	98000	97900	82
268	20231128	151200	4193258100	98000	98000	98100	98000	109
269	20231128	151100	4182575900	98100	98000	98100	97900	65
270	20231128	151000	4176211000	98000	98000	98100	97900	163
271	20231128	150900	4160237400	98000	98100	98100	97900	78
272	20231128	150800	4152591000	98000	98100	98100	98000	150
273	20231128	150700	4137888200	98100	98100	98100	98000	59
274	20231128	150600	4132103300	98100	98200	98300	98100	99
275	20231128	150500	4122390400	98300	98300	98300	98100	85
276	20231128	150400	4114038200	98200	98200	98300	98200	41
277	20231128	150300	4110011600	98200	98100	98300	98100	75
278	20231128	150200	4102642800	98200	98200	98300	98200	51
279	20231128	150100	4097633600	98300	98300	98400	98200	83
280	20231128	150000	4089476100	98200	98300	98400	98200	98
281	20231128	145900	4079844500	98500	98300	98500	98300	86
282	20231128	145800	4071383600	98400	98500	98500	98300	71
283	20231128	145700	4064399500	98500	98400	98500	98400	99
284	20231128	145600	4054652100	98400	98500	98500	98400	33
285	20231128	145500	4051404200	98500	98500	98600	98400	73
286	20231128	145400	4044211000	98500	98500	98600	98500	29
287	20231128	145300	4041354200	98500	98500	98500	98400	77
288	20231128	145200	4033771300	98400	98500	98600	98400	50
289	20231128	145100	4028847700	98600	98500	98600	98400	38
290	20231128	145000	4025105000	98600	98600	98600	98400	45
291	20231128	144900	4020675500	98600	98400	98600	98400	86
292	20231128	144800	4012200900	98400	98500	98500	98300	67
293	20231128	144700	4005611000	98400	98300	98500	98300	82
294	20231128	144600	3997540100	98500	98500	98500	98200	38
295	20231128	144500	3993798600	98200	98500	98600	98200	45
296	20231128	144400	3989374100	98500	98200	98500	98100	82
297	20231128	144300	3981319800	98200	98300	98500	98100	116
298	20231128	144200	3969927800	98400	98500	98600	98300	72
299	20231128	144100	3962848600	98100	98500	98600	98100	41
300	20231128	144000	3958824800	98500	98400	98500	98000	55
301	20231128	143900	3953413800	98500	98300	98500	97800	100
302	20231128	143800	3943621100	97900	98200	98400	97900	107
303	20231128	143700	3933125000	98200	98100	98200	98100	81
304	20231128	143600	3925176100	98100	98400	98400	98100	22
305	20231128	143500	3923016400	98400	98100	98400	97900	69
306	20231128	143400	3916247800	98100	98400	98400	98100	43
307	20231128	143300	3912023700	98500	98400	98500	98400	91
308	20231128	143200	3903066700	98400	98500	98500	98400	77
309	20231128	143100	3895486600	98400	98400	98500	98400	18
310	20231128	143000	3893714700	98500	98500	98600	98500	99
311	20231128	142900	3883961400	98600	98600	98600	98500	83
312	20231128	142800	3875781500	98500	98500	98700	98500	29
313	20231128	142700	3872923300	98500	98500	98500	98400	36
314	20231128	142600	3869378700	98500	98400	98600	98400	48
315	20231128	142500	3864648400	98400	98600	98600	98100	18
316	20231128	142400	3862881100	98100	98100	98700	98100	51
317	20231128	142300	3857877400	98000	97800	98000	97800	90
318	20231128	142200	3849062100	97700	98100	98100	97700	346
319	20231128	142100	3815166800	98100	98000	98100	98000	87
320	20231128	142000	3806640700	98000	98100	98200	98000	133
321	20231128	141900	3793593700	98200	98100	98200	98000	22
322	20231128	141800	3791436100	98100	98100	98200	98100	36
323	20231128	141700	3787903500	98200	98100	98200	98000	54
324	20231128	141600	3782607000	98000	98100	98200	98000	362
325	20231128	141500	3747068500	98100	98100	98200	98000	243
326	20231128	141400	3723222700	98100	98100	98200	98000	43
327	20231128	141300	3719004200	98100	98100	98100	98100	19
328	20231128	141200	3717140300	98200	98100	98200	98100	72
329	20231128	141100	3710073000	98100	98100	98200	98000	272
330	20231128	141000	3683390700	98000	98100	98100	98000	82
331	20231128	140900	3675349400	98100	98100	98200	98100	22
332	20231128	140800	3673190900	98100	98200	98200	98100	51
333	20231128	140700	3668183600	98100	98100	98200	98100	62
334	20231128	140600	3662101100	98100	98200	98200	98000	118
335	20231128	140500	3650519000	98200	98300	98300	98200	31
336	20231128	140400	3647473800	98200	98300	98400	98200	51
337	20231128	140300	3642458000	98300	98400	98400	98300	42
338	20231128	140200	3638326000	98400	98300	98400	98300	26
339	20231128	140100	3635769200	98100	98200	98500	98100	72
340	20231128	140000	3628700600	98100	98800	98800	98100	694
341	20231128	135900	3560309500	98800	98700	98800	98700	13
342	20231128	135800	3559026300	98700	98800	98800	98700	70
343	20231128	135700	3552113500	98800	98800	98900	98800	38
344	20231128	135600	3548357100	98800	99100	99100	98800	210
345	20231128	135500	3527572500	99000	99100	99100	99000	34
346	20231128	135400	3524205700	99100	99000	99100	99000	100
347	20231128	135300	3514295800	99100	99100	99100	99000	95
348	20231128	135200	3504889900	99100	98700	99100	98600	432
349	20231128	135100	3462127800	98600	98500	99200	98300	992
350	20231128	135000	3364041500	98200	98400	98400	98200	41
351	20231128	134900	3360012200	98500	98000	98500	98000	45
352	20231128	134800	3355585200	97900	98200	98200	97900	74
353	20231128	134700	3348322100	97700	97800	97800	97700	39
354	20231128	134600	3344511600	98300	97800	98300	97600	33
355	20231128	134500	3341282400	97800	97900	97900	97800	29
356	20231128	134400	3338446100	97300	97200	97300	97100	97
357	20231128	134300	3329020500	97200	97100	97400	97100	187
358	20231128	134200	3310834900	97100	97200	97600	97100	233
359	20231128	134100	3288177000	97200	97100	97400	97000	392
360	20231128	134000	3250110500	97100	97600	97600	97100	287
361	20231128	133900	3222178200	97700	97500	97700	97500	184
362	20231128	133800	3204223900	97500	97500	97700	97500	240
363	20231128	133700	3180810700	97500	97500	98400	97500	265
364	20231128	133600	3154926900	97600	97500	97700	97400	316
365	20231128	133500	3124114300	97500	97400	98500	97300	455
366	20231128	133400	3079647600	97400	97600	97800	97300	254
367	20231128	133300	3054895500	97600	97100	97800	97000	220
368	20231128	133200	3033440500	97000	97600	97600	97000	829
369	20231128	133100	2952840000	97600	97600	97700	97500	206
370	20231128	133000	2932725400	97700	97700	97800	97600	438
371	20231128	132900	2889936800	97700	98000	98100	97700	179
372	20231128	132800	2872405100	98000	98400	98500	98000	164
373	20231128	132700	2856296800	98400	98500	98600	98400	209
374	20231128	132600	2835706600	98600	98800	98800	98500	688
375	20231128	132500	2767856300	98800	99100	99200	98800	938
376	20231128	132400	2674966900	99100	99400	99500	99100	1481
377	20231128	132300	2527822600	99400	99700	99800	99400	1998
378	20231128	132200	2328933000	99800	99800	99800	99800	9
379	20231128	132100	2328034800	99800	99800	99800	99700	39
380	20231128	132000	2324142900	99700	99800	99800	99700	3
381	20231128	131900	2323843600	99800	99800	99800	99700	66
382	20231128	131800	2317258300	99700	99800	99800	99700	38
383	20231128	131700	2313466100	99700	99700	99700	99700	30
384	20231128	131600	2310475100	99700	99800	99800	99700	7
385	20231128	131500	2309776800	99700	99800	99800	99700	6
386	20231128	131400	2309178100	99800	99700	99800	99700	95
387	20231128	131300	2299697300	99800	99800	99800	99800	3
388	20231128	131200	2299397900	99700	99800	99800	99700	16
389	20231128	131100	2297801600	99800	99700	99800	99700	120
390	20231128	131000	2285836800	99700	99700	99800	99700	102
391	20231128	130900	2275657400	99800	99700	99800	99700	18
392	20231128	130800	2273862100	99800	99800	99800	99700	33
393	20231128	130700	2270571000	99800	99700	99800	99700	5
394	20231128	130600	2270072400	99700	99800	99800	99700	59
395	20231128	130500	2264185100	99700	99700	99800	99700	5
396	20231128	130400	2263686400	99800	99800	99800	99700	10
397	20231128	130300	2262688600	99800	99800	99800	99800	1
398	20231128	130200	2262588800	99800	99800	99800	99700	41
399	20231128	130100	2258497300	99700	99800	99800	99700	10
400	20231128	130000	2257499700	99700	99800	99800	99700	3
401	20231128	125900	2257200400	99800	99800	99800	99800	2
402	20231128	125800	2257000800	99800	99800	99800	99700	43
403	20231128	125700	2252709700	99700	99700	99800	99700	28
404	20231128	125600	2249917600	99700	99800	99800	99700	5
405	20231128	125500	2249418700	99700	99800	99800	99700	36
406	20231128	125400	2245826000	99800	99800	99800	99800	4
407	20231128	125300	2245426800	99700	99800	99800	99700	20
408	20231128	125200	2243431300	99800	99800	99800	99700	110
409	20231128	125100	2232453500	99700	99700	99800	99700	38
410	20231128	125000	2228661300	99800	99800	99800	99800	3
411	20231128	124900	2228361900	99800	99700	99800	99700	63
412	20231128	124800	2222080500	99700	99800	99800	99700	56
413	20231128	124700	2216493200	99800	99800	99800	99800	31
414	20231128	124600	2213399400	99700	99800	99800	99700	51
415	20231128	124500	2208310200	99800	99800	99800	99800	2
416	20231128	124400	2208110600	99800	99800	99800	99700	42
417	20231128	124300	2203920300	99800	99800	99800	99800	33
418	20231128	124200	2200626900	99800	99800	99800	99800	0
419	20231128	124100	2200626900	99800	99900	99900	99700	43
420	20231128	124000	2196335400	99800	99900	99900	99800	125
421	20231128	123900	2183848000	100000	100000	100000	99900	44
422	20231128	123800	2179449300	99900	100000	100000	99900	39
423	20231128	123700	2175552500	99900	100000	100000	99900	3
424	20231128	123600	2175252700	100000	99900	100000	99900	12
425	20231128	123500	2174053600	100000	100100	100100	100000	176
426	20231128	123400	2156450700	100100	100000	100100	100000	7
427	20231128	123300	2155750300	100100	100100	100100	100100	6
428	20231128	123200	2155149700	100100	100100	100100	100100	31
429	20231128	123100	2152046600	100100	100000	100100	100000	8
430	20231128	123000	2151245900	100100	100100	100100	100100	0
431	20231128	122900	2151245900	100100	100100	100100	100100	5
432	20231128	122800	2150745400	100100	100100	100100	100100	43
433	20231128	122700	2146441100	100100	100100	100100	100100	7
434	20231128	122600	2145740400	100100	100000	100100	100000	8
435	20231128	122500	2144940100	100000	100000	100100	100000	7
436	20231128	122400	2144240000	100100	99900	100100	99900	27
437	20231128	122300	2141540700	100000	100000	100000	100000	2
438	20231128	122200	2141340700	100100	100000	100100	100000	13
439	20231128	122100	2140040600	100000	100000	100000	100000	3
440	20231128	122000	2139740600	100000	100000	100000	100000	29
441	20231128	121900	2136840600	100000	100000	100000	100000	3
442	20231128	121800	2136540600	100000	99900	100000	99900	2
443	20231128	121700	2136340700	100000	100000	100000	100000	22
444	20231128	121600	2134140700	100000	99700	100000	99600	119
445	20231128	121500	2122253900	99600	99700	99700	99600	126
446	20231128	121400	2109704000	99700	99700	99700	99700	3
447	20231128	121300	2109404900	99700	99700	99700	99700	2
448	20231128	121200	2109205500	99700	99700	99700	99700	31
449	20231128	121100	2106114800	99700	99700	99700	99700	3
450	20231128	121000	2105815700	99700	99700	99700	99700	280
451	20231128	120900	2077899700	99700	99800	99800	99700	37
452	20231128	120800	2074207300	99800	99800	99800	99800	5
453	20231128	120700	2073708300	99800	99700	99800	99700	4
454	20231128	120600	2073309200	99800	99800	99800	99800	2
455	20231128	120500	2073109600	99800	99800	99800	99800	34
456	20231128	120400	2069716400	99800	99700	99800	99700	70
457	20231128	120300	2062730500	99800	99800	99800	99700	4
458	20231128	120200	2062331400	99800	99800	99800	99700	21
459	20231128	120100	2060237500	99700	99800	99800	99700	52
460	20231128	120000	2055049500	99800	99800	99800	99800	0
461	20231128	115900	2055049500	99800	99800	99800	99700	5
462	20231128	115800	2054550600	99700	99700	99800	99700	4
463	20231128	115700	2054151600	99800	99700	99800	99700	78
464	20231128	115600	2046374700	99700	99800	99800	99700	10
465	20231128	115500	2045376900	99800	99600	99800	99600	143
466	20231128	115400	2031119500	99700	99700	99700	99700	4
467	20231128	115300	2030720700	99700	99700	99700	99700	33
468	20231128	115200	2027430600	99700	99700	99700	99600	49
469	20231128	115100	2022545400	99600	99700	99700	99600	6
470	20231128	115000	2021947400	99600	99600	99700	99600	10
471	20231128	114900	2020951200	99700	99700	99700	99600	42
472	20231128	114800	2016764200	99700	99700	99700	99700	1
473	20231128	114700	2016664500	99700	99700	99700	99600	4
474	20231128	114600	2016265800	99600	99600	99700	99600	39
475	20231128	114500	2012378100	99600	99600	99700	99600	8
476	20231128	114400	2011581100	99700	99700	99700	99600	8
477	20231128	114300	2010783700	99700	99700	99700	99700	0
478	20231128	114200	2010783700	99700	99700	99700	99700	33
479	20231128	114100	2007493600	99700	99700	99700	99700	1
480	20231128	114000	2007393900	99700	99700	99700	99700	3
481	20231128	113900	2007094800	99700	99600	99700	99600	47
482	20231128	113800	2002413200	99600	99600	99800	99600	33
483	20231128	113700	1999120300	99600	99800	99800	99600	76
484	20231128	113600	1991545600	99700	99800	99800	99700	3
485	20231128	113500	1991246400	99800	99700	99800	99700	5
486	20231128	113400	1990747500	99700	99700	99700	99700	19
487	20231128	113300	1988853200	99700	99700	99700	99700	40
488	20231128	113200	1984865200	99700	99700	99800	99600	314
489	20231128	113100	1953556200	99800	99800	99800	99800	35
490	20231128	113000	1950063200	99700	99800	99800	99700	55
491	20231128	112900	1944576300	99800	99800	99800	99800	1
492	20231128	112800	1944476500	99800	100000	100100	99700	168
493	20231128	112700	1927688400	100000	100000	100100	99900	55
494	20231128	112600	1922190100	99900	100100	100100	99900	16
495	20231128	112500	1920590100	100100	100100	100100	100100	38
496	20231128	112400	1916786300	100100	100100	100200	100100	14
497	20231128	112300	1915384800	100100	100100	100100	100100	82
498	20231128	112200	1907176600	100000	100200	100200	99900	27
499	20231128	112100	1904475500	100200	100200	100200	100200	3
500	20231128	112000	1904174900	100000	100300	100300	100000	46
501	20231128	111900	1899562900	100300	100300	100300	100300	29
502	20231128	111800	1896654200	99800	100100	100300	99800	277
503	20231128	111700	1868900600	100200	100100	100200	99600	1500
504	20231128	111600	1719046000	100100	100000	100100	99900	1202
505	20231128	111500	1598850900	100000	99700	100000	99700	316
506	20231128	111400	1567276600	99700	99700	99700	99600	34
507	20231128	111300	1563887000	99700	99800	99800	99500	91
508	20231128	111200	1554808800	99800	99800	99800	99800	1
509	20231128	111100	1554709000	99800	99300	99800	99300	43
510	20231128	111000	1550423100	99300	99200	99300	99200	4
511	20231128	110900	1550026000	99200	99200	99200	99200	46
512	20231128	110800	1545462800	99100	99700	99700	99100	316
513	20231128	110700	1514038500	99700	99700	99700	99700	101
514	20231128	110600	1503968800	99800	99700	99800	99600	69
515	20231128	110500	1497090800	99800	99800	99800	99800	71
516	20231128	110400	1490005000	99800	99700	99800	99600	82
517	20231128	110300	1481827400	99700	99700	99700	99700	46
518	20231128	110200	1477241200	99800	99700	99800	99700	20
519	20231128	110100	1475247100	100000	99600	100000	99400	268
520	20231128	110000	1448511300	99500	100200	100200	99500	159
521	20231128	105900	1432634000	100200	100300	100300	100000	516
522	20231128	105800	1380953500	100400	99800	100500	99800	1543
523	20231128	105700	1226629500	99900	99800	99900	99700	297
524	20231128	105600	1196966900	99700	99900	99900	99500	406
525	20231128	105500	1156448300	99800	99700	99800	99700	266
526	20231128	105400	1129907600	99500	99600	99700	99300	168
527	20231128	105300	1113174300	99700	99700	99800	99200	233
528	20231128	105200	1089940700	99800	99500	99800	99500	235
529	20231128	105100	1066516400	99500	99400	99500	99000	202
530	20231128	105000	1046446200	99400	99100	99400	99100	255
531	20231128	104900	1021137600	99100	98800	99100	98800	268
532	20231128	104800	994622800	98800	98800	98800	98800	29
533	20231128	104700	991757600	98700	98900	99000	98700	277
534	20231128	104600	964382200	99000	99000	99000	99000	2
535	20231128	104500	964184200	98900	99000	99000	98900	2
536	20231128	104400	963986300	99000	99000	99000	99000	29
537	20231128	104300	961115300	99000	98800	99000	98800	153
538	20231128	104200	945986600	98800	98800	98800	98800	3
539	20231128	104100	945690200	98800	98800	98800	98700	64
540	20231128	104000	939368300	98700	98800	98800	98700	11
541	20231128	103900	938281800	98700	98700	98800	98700	18
542	20231128	103800	936504600	98800	98800	98800	98700	4
543	20231128	103700	936109500	98700	98700	98800	98700	43
544	20231128	103600	931864900	98600	98700	98700	98600	6
545	20231128	103500	931272900	98700	98700	98700	98700	19
546	20231128	103400	929397600	98600	98500	98600	98500	45
547	20231128	103300	924960800	98500	98600	98600	98500	36
548	20231128	103200	921411500	98600	98500	98600	98500	43
549	20231128	103100	917175800	98400	98400	98400	98400	98
550	20231128	103000	907532600	98400	98100	98400	98100	267
551	20231128	102900	881309500	98100	98100	98100	98100	36
552	20231128	102800	877777900	98100	98100	98100	98100	8
553	20231128	102700	876993100	98100	98000	98100	98000	29
554	20231128	102600	874150600	98000	98000	98000	98000	2
555	20231128	102500	873954600	97900	97800	97900	97800	54
556	20231128	102400	868670000	97900	97900	97900	97900	3
557	20231128	102300	868376300	97900	97800	97900	97800	2
558	20231128	102200	868180600	97800	97800	97800	97700	68
559	20231128	102100	861531500	97900	97900	97900	97800	93
560	20231128	102000	852427500	97900	98000	98000	97900	3
561	20231128	101900	852133700	98000	97900	98000	97900	196
562	20231128	101800	832940800	97900	97700	97900	97700	55
563	20231128	101700	827561900	97600	97600	97700	97600	94
564	20231128	101600	818385400	97600	97300	97600	97300	304
565	20231128	101500	788774300	97100	97100	97100	97100	1
566	20231128	101400	788677200	97000	97400	97400	96900	69
567	20231128	101300	781975100	96800	97400	97400	96700	377
568	20231128	101200	745413900	97400	97200	97400	97200	307
569	20231128	101100	715548600	97100	97100	97100	97100	27
570	20231128	101000	712926900	97100	97200	97200	97100	54
571	20231128	100900	707680300	97000	97000	97000	97000	5
572	20231128	100800	707195300	97000	97200	97300	97000	295
573	20231128	100700	678559000	97200	97200	97200	97200	1
574	20231128	100600	678461800	97200	97100	97200	97100	40
575	20231128	100500	674574200	97200	97200	97200	97200	62
576	20231128	100400	668547800	97200	97200	97200	97200	43
577	20231128	100300	664368200	97200	97200	97200	97200	3
578	20231128	100200	664076600	97100	97100	97100	97100	2
579	20231128	100100	663882400	97100	97000	97100	97000	2
580	20231128	100000	663688300	97000	97200	97200	97000	39
581	20231128	095900	659903700	97100	97300	97400	97100	172
582	20231128	095800	643161900	97300	97300	97300	97100	56
583	20231128	095700	637716300	97200	97200	97200	97200	7
584	20231128	095600	637035900	97100	97100	97200	97100	22
585	20231128	095500	634899600	97100	97200	97300	97100	102
586	20231128	095400	624990200	97100	97100	97100	97100	30
587	20231128	095300	622077200	97100	97300	97300	97100	34
588	20231128	095200	618771600	97200	97200	97200	97200	14
589	20231128	095100	617410800	97100	97200	97200	97100	88
590	20231128	095000	608858200	97100	97200	97200	97100	2
591	20231128	094900	608663900	97200	96900	97200	96900	54
592	20231128	094800	603420400	96900	96900	96900	96900	1
593	20231128	094700	603323500	96800	97000	97000	96800	53
594	20231128	094600	598185800	96900	97000	97000	96900	12
595	20231128	094500	597022500	97000	97000	97000	97000	1
596	20231128	094400	596925500	96800	96800	96800	96800	13
597	20231128	094300	595667100	96800	96800	96800	96600	169
598	20231128	094200	579323600	96800	96800	96800	96800	32
599	20231128	094100	576226000	96800	97000	97100	96700	103
600	20231128	094000	566246200	96800	96800	96800	96800	0
601	20231128	093900	566246200	96800	96800	96800	96800	204
602	20231128	093800	546499000	96800	96800	96800	96800	136
603	20231128	093700	533334200	96700	96700	96700	96700	72
604	20231128	093600	526371800	96700	96600	96800	96600	68
605	20231128	093500	519800400	96600	97200	97200	96600	1094
606	20231128	093400	413816600	97200	97200	97200	97200	18
607	20231128	093300	412067000	97400	97400	97400	97400	6
608	20231128	093200	411482600	97000	97100	97400	97000	691
609	20231128	093100	344299800	97100	97100	97100	97100	1
610	20231128	093000	344202700	97000	97000	97000	97000	0
611	20231128	092900	344202700	97000	97200	97200	96900	60
612	20231128	092800	338384300	97200	97000	97200	97000	122
613	20231128	092700	326526100	96900	96900	96900	96900	6
614	20231128	092600	325944700	96900	97000	97000	96900	87
615	20231128	092500	317513200	96900	97000	97000	96900	22
616	20231128	092400	315379600	97000	97000	97000	97000	164
617	20231128	092300	299471600	96900	97000	97000	96900	8
618	20231128	092200	298695700	97000	96900	97000	96900	131
619	20231128	092100	286001500	96900	97200	97200	96900	593
620	20231128	092000	228435100	97200	97400	97400	97200	52
621	20231128	091900	223374000	97400	97500	97500	97300	24
622	20231128	091800	221035200	97500	97300	97600	97300	30
623	20231128	091700	218113500	97300	97400	97400	97200	141
624	20231128	091600	204391200	97500	97600	97600	97500	67
625	20231128	091500	197854500	97600	98100	98100	97600	331
626	20231128	091400	165441100	98100	98200	98200	98100	59
627	20231128	091300	159653100	98100	98100	98100	98100	0
628	20231128	091200	159653100	98100	98300	98700	98100	49
629	20231128	091100	154835900	98300	98300	98700	98300	42
630	20231128	091000	150706900	98300	98500	98500	98300	188
631	20231128	090900	132193500	98500	98500	98500	98500	30
632	20231128	090800	129238500	98500	98800	98800	98500	120
633	20231128	090700	117418200	98900	98900	98900	98900	1
634	20231128	090600	117319300	99000	98500	99000	98300	120
635	20231128	090500	105508700	98800	99000	99200	98500	511
636	20231128	090400	55144800	99000	99100	99100	99000	154
637	20231128	090300	39888200	99100	98800	99100	98200	172
638	20231128	090200	22887100	98200	98600	98700	98200	71
639	20231128	090100	15883300	98800	98200	98800	98100	24
640	20231128	090000	13526000	98100	98800	98900	98100	137