KissMeData/011170/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	185500	8030760000	158900	158900	158900	158900	3475
3	20231128	185400	8030760000	158900	158900	158900	158900	0
4	20231128	185300	8030760000	158900	158900	158900	158900	0
5	20231128	185200	8030760000	158900	158900	158900	158900	0
6	20231128	185100	8030760000	158900	158900	158900	158900	0
7	20231128	185000	8030760000	158900	158900	158900	158900	0
8	20231128	184900	8030760000	158900	158900	158900	158900	0
9	20231128	184800	8030760000	158900	158900	158900	158900	0
10	20231128	184700	8030760000	158900	158900	158900	158900	0
11	20231128	184600	8030760000	158900	158900	158900	158900	0
12	20231128	184500	8030760000	158900	158900	158900	158900	0
13	20231128	184400	8030760000	158900	158900	158900	158900	0
14	20231128	184300	8030760000	158900	158900	158900	158900	0
15	20231128	184200	8030760000	158900	158900	158900	158900	0
16	20231128	184100	8030760000	158900	158900	158900	158900	0
17	20231128	184000	8030760000	158900	158900	158900	158900	0
18	20231128	183900	8030760000	158900	158900	158900	158900	0
19	20231128	183800	8030760000	158900	158900	158900	158900	0
20	20231128	183700	8030760000	158900	158900	158900	158900	0
21	20231128	183600	8030760000	158900	158900	158900	158900	0
22	20231128	183500	8030760000	158900	158900	158900	158900	0
23	20231128	183400	8030760000	158900	158900	158900	158900	0
24	20231128	183300	8030760000	158900	158900	158900	158900	0
25	20231128	183200	8030760000	158900	158900	158900	158900	0
26	20231128	183100	8030760000	158900	158900	158900	158900	0
27	20231128	183000	8030760000	158900	158900	158900	158900	0
28	20231128	182900	8030760000	158900	158900	158900	158900	0
29	20231128	182800	8030760000	158900	158900	158900	158900	0
30	20231128	182700	8030760000	158900	158900	158900	158900	0
31	20231128	182600	8030760000	158900	158900	158900	158900	0
32	20231128	182500	8030760000	158900	158900	158900	158900	3475
33	20231128	182400	8030760000	158900	158900	158900	158900	0
34	20231128	182300	8030760000	158900	158900	158900	158900	0
35	20231128	182200	8030760000	158900	158900	158900	158900	0
36	20231128	182100	8030760000	158900	158900	158900	158900	0
37	20231128	182000	8030760000	158900	158900	158900	158900	0
38	20231128	181900	8030760000	158900	158900	158900	158900	0
39	20231128	181800	8030760000	158900	158900	158900	158900	0
40	20231128	181700	8030760000	158900	158900	158900	158900	0
41	20231128	181600	8030760000	158900	158900	158900	158900	0
42	20231128	181500	8030760000	158900	158900	158900	158900	0
43	20231128	181400	8030760000	158900	158900	158900	158900	0
44	20231128	181300	8030760000	158900	158900	158900	158900	0
45	20231128	181200	8030760000	158900	158900	158900	158900	0
46	20231128	181100	8030760000	158900	158900	158900	158900	0
47	20231128	181000	8030760000	158900	158900	158900	158900	0
48	20231128	180900	8030760000	158900	158900	158900	158900	0
49	20231128	180800	8030760000	158900	158900	158900	158900	0
50	20231128	180700	8030760000	158900	158900	158900	158900	0
51	20231128	180600	8030760000	158900	158900	158900	158900	0
52	20231128	180500	8030760000	158900	158900	158900	158900	0
53	20231128	180400	8030760000	158900	158900	158900	158900	0
54	20231128	180300	8030760000	158900	158900	158900	158900	0
55	20231128	180200	8030760000	158900	158900	158900	158900	0
56	20231128	180100	8030760000	158900	158900	158900	158900	0
57	20231128	180000	8030760000	158900	158900	158900	158900	0
58	20231128	175900	8030760000	158900	158900	158900	158900	0
59	20231128	175800	8030760000	158900	158900	158900	158900	0
60	20231128	175700	8030760000	158900	158900	158900	158900	0
61	20231128	175600	8030760000	158900	158900	158900	158900	0
62	20231128	175500	8030760000	158900	158900	158900	158900	3475
63	20231128	175400	8030760000	158900	158900	158900	158900	0
64	20231128	175300	8030760000	158900	158900	158900	158900	0
65	20231128	175200	8030760000	158900	158900	158900	158900	0
66	20231128	175100	8030760000	158900	158900	158900	158900	0
67	20231128	175000	8030760000	158900	158900	158900	158900	0
68	20231128	174900	8030760000	158900	158900	158900	158900	0
69	20231128	174800	8030760000	158900	158900	158900	158900	0
70	20231128	174700	8030760000	158900	158900	158900	158900	0
71	20231128	174600	8030760000	158900	158900	158900	158900	0
72	20231128	174500	8030760000	158900	158900	158900	158900	0
73	20231128	174400	8030760000	158900	158900	158900	158900	0
74	20231128	174300	8030760000	158900	158900	158900	158900	0
75	20231128	174200	8030760000	158900	158900	158900	158900	0
76	20231128	174100	8030760000	158900	158900	158900	158900	0
77	20231128	174000	8030760000	158900	158900	158900	158900	0
78	20231128	173900	8030760000	158900	158900	158900	158900	0
79	20231128	173800	8030760000	158900	158900	158900	158900	0
80	20231128	173700	8030760000	158900	158900	158900	158900	0
81	20231128	173600	8030760000	158900	158900	158900	158900	0
82	20231128	173500	8030760000	158900	158900	158900	158900	0
83	20231128	173400	8030760000	158900	158900	158900	158900	0
84	20231128	173300	8030760000	158900	158900	158900	158900	0
85	20231128	173200	8030760000	158900	158900	158900	158900	0
86	20231128	173100	8030760000	158900	158900	158900	158900	0
87	20231128	173000	8030760000	158900	158900	158900	158900	0
88	20231128	172900	8030760000	158900	158900	158900	158900	0
89	20231128	172800	8030760000	158900	158900	158900	158900	0
90	20231128	172700	8030760000	158900	158900	158900	158900	0
91	20231128	172600	8030760000	158900	158900	158900	158900	0
92	20231128	172500	8030760000	158900	158900	158900	158900	3475
93	20231128	172400	8030760000	158900	158900	158900	158900	0
94	20231128	172300	8030760000	158900	158900	158900	158900	0
95	20231128	172200	8030760000	158900	158900	158900	158900	0
96	20231128	172100	8030760000	158900	158900	158900	158900	0
97	20231128	172000	8030760000	158900	158900	158900	158900	0
98	20231128	171900	8030760000	158900	158900	158900	158900	0
99	20231128	171800	8030760000	158900	158900	158900	158900	0
100	20231128	171700	8030760000	158900	158900	158900	158900	0
101	20231128	171600	8030760000	158900	158900	158900	158900	0
102	20231128	171500	8030760000	158900	158900	158900	158900	0
103	20231128	171400	8030760000	158900	158900	158900	158900	0
104	20231128	171300	8030760000	158900	158900	158900	158900	0
105	20231128	171200	8030760000	158900	158900	158900	158900	0
106	20231128	171100	8030760000	158900	158900	158900	158900	0
107	20231128	171000	8030760000	158900	158900	158900	158900	0
108	20231128	170900	8030760000	158900	158900	158900	158900	0
109	20231128	170800	8030760000	158900	158900	158900	158900	0
110	20231128	170700	8030760000	158900	158900	158900	158900	0
111	20231128	170600	8030760000	158900	158900	158900	158900	0
112	20231128	170500	8030760000	158900	158900	158900	158900	0
113	20231128	170400	8030760000	158900	158900	158900	158900	0
114	20231128	170300	8030760000	158900	158900	158900	158900	0
115	20231128	170200	8030760000	158900	158900	158900	158900	0
116	20231128	170100	8030760000	158900	158900	158900	158900	0
117	20231128	170000	8030760000	158900	158900	158900	158900	0
118	20231128	165900	8030760000	158900	158900	158900	158900	0
119	20231128	165800	8030760000	158900	158900	158900	158900	0
120	20231128	165700	8030760000	158900	158900	158900	158900	0
121	20231128	165600	8030760000	158900	158900	158900	158900	0
122	20231128	165500	8030760000	158900	158900	158900	158900	3475
123	20231128	165400	8030760000	158900	158900	158900	158900	0
124	20231128	165300	8030760000	158900	158900	158900	158900	0
125	20231128	165200	8030760000	158900	158900	158900	158900	0
126	20231128	165100	8030760000	158900	158900	158900	158900	0
127	20231128	165000	8030760000	158900	158900	158900	158900	0
128	20231128	164900	8030760000	158900	158900	158900	158900	0
129	20231128	164800	8030760000	158900	158900	158900	158900	0
130	20231128	164700	8030760000	158900	158900	158900	158900	0
131	20231128	164600	8030760000	158900	158900	158900	158900	0
132	20231128	164500	8030760000	158900	158900	158900	158900	0
133	20231128	164400	8030760000	158900	158900	158900	158900	0
134	20231128	164300	8030760000	158900	158900	158900	158900	0
135	20231128	164200	8030760000	158900	158900	158900	158900	0
136	20231128	164100	8030760000	158900	158900	158900	158900	0
137	20231128	164000	8030760000	158900	158900	158900	158900	0
138	20231128	163900	8030760000	158900	158900	158900	158900	0
139	20231128	163800	8030760000	158900	158900	158900	158900	0
140	20231128	163700	8030760000	158900	158900	158900	158900	0
141	20231128	163600	8030760000	158900	158900	158900	158900	0
142	20231128	163500	8030760000	158900	158900	158900	158900	0
143	20231128	163400	8030760000	158900	158900	158900	158900	0
144	20231128	163300	8030760000	158900	158900	158900	158900	0
145	20231128	163200	8030760000	158900	158900	158900	158900	0
146	20231128	163100	8030760000	158900	158900	158900	158900	0
147	20231128	163000	8030760000	158900	158900	158900	158900	0
148	20231128	162900	8030760000	158900	158900	158900	158900	0
149	20231128	162800	8030760000	158900	158900	158900	158900	0
150	20231128	162700	8030760000	158900	158900	158900	158900	0
151	20231128	162600	8030760000	158900	158900	158900	158900	0
152	20231128	162500	8030760000	158900	158900	158900	158900	3475
153	20231128	162400	8030760000	158900	158900	158900	158900	0
154	20231128	162300	8030760000	158900	158900	158900	158900	0
155	20231128	162200	8030760000	158900	158900	158900	158900	0
156	20231128	162100	8030760000	158900	158900	158900	158900	0
157	20231128	162000	8030760000	158900	158900	158900	158900	0
158	20231128	161900	8030760000	158900	158900	158900	158900	0
159	20231128	161800	8030760000	158900	158900	158900	158900	0
160	20231128	161700	8030760000	158900	158900	158900	158900	0
161	20231128	161600	8030760000	158900	158900	158900	158900	0
162	20231128	161500	8030760000	158900	158900	158900	158900	0
163	20231128	161400	8030760000	158900	158900	158900	158900	0
164	20231128	161300	8030760000	158900	158900	158900	158900	0
165	20231128	161200	8030760000	158900	158900	158900	158900	0
166	20231128	161100	8030760000	158900	158900	158900	158900	0
167	20231128	161000	8030760000	158900	158900	158900	158900	0
168	20231128	160900	8030760000	158900	158900	158900	158900	0
169	20231128	160800	8030760000	158900	158900	158900	158900	0
170	20231128	160700	8030760000	158900	158900	158900	158900	0
171	20231128	160600	8030760000	158900	158900	158900	158900	0
172	20231128	160500	8030760000	158900	158900	158900	158900	0
173	20231128	160400	8030760000	158900	158900	158900	158900	0
174	20231128	160300	8030760000	158900	158900	158900	158900	0
175	20231128	160200	8030760000	158900	158900	158900	158900	0
176	20231128	160100	8030760000	158900	158900	158900	158900	0
177	20231128	160000	8030760000	158900	158900	158900	158900	0
178	20231128	155900	8030760000	158900	158900	158900	158900	0
179	20231128	155800	8030760000	158900	158900	158900	158900	0
180	20231128	155700	8030760000	158900	158900	158900	158900	0
181	20231128	155600	8030760000	158900	158900	158900	158900	0
182	20231128	155500	8030760000	158900	158900	158900	158900	3475
183	20231128	155400	8030760000	158900	158900	158900	158900	0
184	20231128	155300	8030760000	158900	158900	158900	158900	0
185	20231128	155200	8030760000	158900	158900	158900	158900	0
186	20231128	155100	8030760000	158900	158900	158900	158900	0
187	20231128	155000	8030760000	158900	158900	158900	158900	0
188	20231128	154900	8030760000	158900	158900	158900	158900	0
189	20231128	154800	8030760000	158900	158900	158900	158900	0
190	20231128	154700	8030760000	158900	158900	158900	158900	0
191	20231128	154600	8030760000	158900	158900	158900	158900	0
192	20231128	154500	8030760000	158900	158900	158900	158900	0
193	20231128	154400	8030760000	158900	158900	158900	158900	0
194	20231128	154300	8030760000	158900	158900	158900	158900	0
195	20231128	154200	8030760000	158900	158900	158900	158900	0
196	20231128	154100	8030760000	158900	158900	158900	158900	0
197	20231128	154000	8030760000	158900	158900	158900	158900	0
198	20231128	153900	8030760000	158900	158900	158900	158900	0
199	20231128	153800	8030760000	158900	158900	158900	158900	0
200	20231128	153700	8030760000	158900	158900	158900	158900	0
201	20231128	153600	8030760000	158900	158900	158900	158900	0
202	20231128	153500	8030760000	158900	158900	158900	158900	0
203	20231128	153400	8030760000	158900	158900	158900	158900	0
204	20231128	153300	8030760000	158900	158900	158900	158900	0
205	20231128	153200	8030760000	158900	158900	158900	158900	0
206	20231128	153100	8030760000	158900	158900	158900	158900	0
207	20231128	153000	8030760000	158900	158900	158900	158900	3475
208	20231128	152900	7478582500	158800	158800	158800	158800	0
209	20231128	152800	7478582500	158800	158800	158800	158800	0
210	20231128	152700	7478582500	158800	158800	158800	158800	0
211	20231128	152600	7478582500	158800	158800	158800	158800	0
212	20231128	152500	7478582500	158800	158800	158800	158800	0
213	20231128	152400	7478582500	158800	158800	158800	158800	0
214	20231128	152300	7478582500	158800	158800	158800	158800	0
215	20231128	152200	7478582500	158800	158800	158800	158800	0
216	20231128	152100	7478582500	158800	158800	158800	158800	0
217	20231128	152000	7478582500	158800	158800	158800	158800	0
218	20231128	151900	7478582500	158800	158900	158900	158800	41
219	20231128	151800	7472070500	158900	159000	159000	158900	396
220	20231128	151700	7409136900	158900	159000	159000	158900	156
221	20231128	151600	7384334000	159000	158900	159000	158900	101
222	20231128	151500	7368279200	159000	159000	159000	158900	143
223	20231128	151400	7345546700	159000	159000	159000	158900	103
224	20231128	151300	7329172000	159000	159000	159000	158900	71
225	20231128	151200	7317884100	159000	159000	159000	158900	123
226	20231128	151100	7298332200	158900	159000	159000	158900	68
227	20231128	151000	7287523800	159000	159000	159000	158900	46
228	20231128	150900	7280211800	159000	159000	159000	158900	925
229	20231128	150800	7133190800	158900	159000	159000	158900	88
230	20231128	150700	7119200900	158900	159000	159000	158900	99
231	20231128	150600	7103462800	159000	158900	159000	158900	132
232	20231128	150500	7082477200	158900	159000	159000	158900	107
233	20231128	150400	7065469700	159000	159000	159000	158900	83
234	20231128	150300	7052275900	159000	158900	159000	158900	78
235	20231128	150200	7039879500	159000	158900	159000	158800	116
236	20231128	150100	7021451000	158900	158900	159000	158800	470
237	20231128	150000	6946761800	159000	158900	159000	158900	66
238	20231128	145900	6936271000	158900	159000	159000	158900	393
239	20231128	145800	6873819100	159000	159000	159000	158900	298
240	20231128	145700	6826463700	159000	159000	159000	158900	113
241	20231128	145600	6808498200	159000	159000	159000	158900	1306
242	20231128	145500	6600846000	159000	158900	159000	158900	68
243	20231128	145400	6590038200	159000	159000	159000	158900	359
244	20231128	145300	6532977900	158900	159000	159000	158900	128
245	20231128	145200	6512628900	158900	159000	159000	158900	179
246	20231128	145100	6484179000	158900	158900	159000	158900	162
247	20231128	145000	6458431900	158900	159000	159000	158900	111
248	20231128	144900	6440790800	158900	159000	159000	158900	81
249	20231128	144800	6427913600	158900	158900	159000	158900	113
250	20231128	144700	6409953900	159000	158900	159000	158800	302
251	20231128	144600	6361965600	158800	158800	159000	158800	120
252	20231128	144500	6342894700	158800	159000	159000	158800	260
253	20231128	144400	6301580600	159000	159000	159000	158900	150
254	20231128	144300	6277735800	158900	159000	159000	158900	112
255	20231128	144200	6259933700	158900	158800	159000	158700	212
256	20231128	144100	6226246000	158800	158800	159000	158700	141
257	20231128	144000	6203853600	158900	158800	158900	158700	137
258	20231128	143900	6182093700	158800	158700	158900	158700	124
259	20231128	143800	6162402500	158700	158900	158900	158700	171
260	20231128	143700	6135249700	158800	159000	159000	158800	118
261	20231128	143600	6116499000	159000	158900	159000	158800	129
262	20231128	143500	6095998800	158900	158900	158900	158800	164
263	20231128	143400	6069939500	158800	158900	158900	158800	83
264	20231128	143300	6056754500	158700	158800	158900	158700	247
265	20231128	143200	6017530400	158800	158800	158900	158700	208
266	20231128	143100	5984497600	158900	158600	158900	158600	82
267	20231128	143000	5971484700	158700	158600	158700	158600	77
268	20231128	142900	5959268700	158700	159000	159000	158600	536
269	20231128	142800	5874189600	158900	159000	159000	158900	79
270	20231128	142700	5861634700	158900	158900	159000	158800	352
271	20231128	142600	5805704700	158900	158800	159000	158800	287
272	20231128	142500	5760102500	158700	158700	158800	158700	75
273	20231128	142400	5748193100	158800	158800	158900	158700	170
274	20231128	142300	5721194500	158800	159000	159000	158700	403
275	20231128	142200	5657169200	159000	158900	159000	158900	102
276	20231128	142100	5640953700	158900	158900	159000	158900	91
277	20231128	142000	5626491900	159000	159000	159000	158900	82
278	20231128	141900	5613458600	159000	159000	159000	158900	191
279	20231128	141800	5583103400	158900	159000	159000	158900	235
280	20231128	141700	5545756000	158900	159000	159000	158900	117
281	20231128	141600	5527155400	158900	159000	159000	158900	96
282	20231128	141500	5511896400	158900	159000	159000	158900	107
283	20231128	141400	5494886200	158900	159000	159000	158900	361
284	20231128	141300	5437520000	158900	159000	159000	158900	78
285	20231128	141200	5425122000	158900	159000	159000	158900	151
286	20231128	141100	5401120600	159000	159000	159000	158900	67
287	20231128	141000	5390471300	159000	159000	159000	158900	97
288	20231128	140900	5375054800	159000	159000	159000	158900	346
289	20231128	140800	5320071600	159000	158900	159000	158900	70
290	20231128	140700	5308946000	158900	158900	159000	158900	147
291	20231128	140600	5285580000	159000	158900	159000	158900	97
292	20231128	140500	5270162200	159000	158800	159000	158800	95
293	20231128	140400	5255063000	158800	159000	159000	158800	235
294	20231128	140300	5217715200	159000	158900	159000	158800	386
295	20231128	140200	5156378200	158900	158900	158900	158800	105
296	20231128	140100	5139696100	158900	158800	158900	158700	99
297	20231128	140000	5123966100	158800	158800	158900	158700	78
298	20231128	135900	5111575900	158900	158700	158900	158700	94
299	20231128	135800	5096642900	158900	158600	158900	158600	106
300	20231128	135700	5079810900	158700	158700	158900	158700	204
301	20231128	135600	5047410400	158800	158800	158900	158700	129
302	20231128	135500	5026924600	158600	158800	158900	158600	181
303	20231128	135400	4998184900	158800	158800	158800	158600	104
304	20231128	135300	4981676800	158500	158700	158800	158500	206
305	20231128	135200	4948992700	158700	158800	158800	158600	65
306	20231128	135100	4938676500	158700	158600	158800	158600	73
307	20231128	135000	4927089100	158600	158700	158800	158500	69
308	20231128	134900	4916139500	158700	158600	158700	158600	38
309	20231128	134800	4910110500	158700	158600	158700	158400	140
310	20231128	134700	4887914500	158800	158500	158800	158500	127
311	20231128	134600	4867763500	158500	158300	158600	158300	50
312	20231128	134500	4859838500	158600	158400	158700	158300	280
313	20231128	134400	4815474500	158400	158600	158800	158300	107
314	20231128	134300	4798518400	158500	158800	158900	158500	136
315	20231128	134200	4776929300	158800	158700	158800	158600	63
316	20231128	134100	4766928800	158500	158400	158500	158400	66
317	20231128	134000	4756470500	158500	158500	158800	158500	103
318	20231128	133900	4740132400	158500	158800	158900	158500	57
319	20231128	133800	4731090400	158800	158600	158800	158400	113
320	20231128	133700	4713174600	158900	158400	158900	158400	55
321	20231128	133600	4704449600	158400	158200	158900	158200	420
322	20231128	133500	4637781300	158300	158700	158800	158200	75
323	20231128	133400	4625890400	158200	158300	158800	158200	91
324	20231128	133300	4611485200	158300	158100	158300	158100	130
325	20231128	133200	4590923700	158100	158200	158200	158000	353
326	20231128	133100	4535089500	158300	158300	158400	158200	111
327	20231128	133000	4517521300	158300	158300	158800	158300	25
328	20231128	132900	4513562400	158300	158400	158500	158300	83
329	20231128	132800	4500419800	158500	158400	158500	158300	267
330	20231128	132700	4458150000	158400	158300	158400	158300	127
331	20231128	132600	4438033300	158300	158400	158500	158300	96
332	20231128	132500	4422830500	158500	158300	158500	158300	65
333	20231128	132400	4412539300	158400	158500	158500	158400	650
334	20231128	132300	4309572700	158400	158500	158900	158400	24
335	20231128	132200	4305765600	158500	158800	158900	158500	102
336	20231128	132100	4289585200	158800	158800	158900	158400	58
337	20231128	132000	4280376900	158800	158400	158900	158400	207
338	20231128	131900	4247513300	158400	158800	158800	158400	57
339	20231128	131800	4238469700	158800	158800	158800	158400	77
340	20231128	131700	4226248500	158500	158500	158800	158400	108
341	20231128	131600	4209129800	158400	158800	158800	158400	47
342	20231128	131500	4201675000	158800	158800	158800	158400	134
343	20231128	131400	4180406300	158800	158700	158800	158400	38
344	20231128	131300	4174378700	158800	158700	158800	158700	16
345	20231128	131200	4171838800	158700	158400	158700	158300	144
346	20231128	131100	4149011100	158400	158600	158600	158400	163
347	20231128	131000	4123182500	158600	158700	158800	158600	48
348	20231128	130900	4115566700	158800	158800	158900	158600	40
349	20231128	130800	4109214300	158800	158800	158800	158700	52
350	20231128	130700	4100958100	158800	158700	158800	158600	54
351	20231128	130600	4092387500	158800	158700	158800	158700	27
352	20231128	130500	4088100800	158800	158700	158900	158600	64
353	20231128	130400	4077941000	158800	158800	158800	158600	50
354	20231128	130300	4070007700	158900	158700	158900	158700	39
355	20231128	130200	4063813400	158800	158800	158900	158800	71
356	20231128	130100	4052535600	158600	158800	158900	158600	105
357	20231128	130000	4035860800	158800	158900	158900	158800	126
358	20231128	125900	4015850500	158900	158600	158900	158600	111
359	20231128	125800	3998223700	158600	158700	158700	158600	39
360	20231128	125700	3992035600	158700	158700	158700	158600	70
361	20231128	125600	3980931300	158700	158600	158700	158600	54
362	20231128	125500	3972365200	158500	158700	158700	158500	50
363	20231128	125400	3964436200	158700	159000	159000	158700	68
364	20231128	125300	3953636100	159000	158900	159000	158700	210
365	20231128	125200	3920270300	158900	158800	158900	158800	366
366	20231128	125100	3862114300	158700	158500	158900	158500	68
367	20231128	125000	3851320600	158600	158700	158900	158600	90
368	20231128	124900	3837034400	158800	158600	158900	158600	48
369	20231128	124800	3829415100	158600	158900	158900	158500	82
370	20231128	124700	3816394400	158900	158700	158900	158600	80
371	20231128	124600	3803689100	158700	158600	158800	158500	73
372	20231128	124500	3792109900	158900	158500	158900	158500	47
373	20231128	124400	3784651600	158500	158500	158900	158500	73
374	20231128	124300	3773073500	158900	158600	158900	158400	122
375	20231128	124200	3753721600	158700	158400	158700	158400	41
376	20231128	124100	3747218800	158400	158600	158600	158400	91
377	20231128	124000	3732799100	158600	158800	158800	158500	83
378	20231128	123900	3719634200	158800	158900	158900	158500	72
379	20231128	123800	3708213400	158900	158700	158900	158600	97
380	20231128	123700	3692819600	158700	158700	158700	158500	57
381	20231128	123600	3683775200	158700	158600	158700	158600	19
382	20231128	123500	3680761400	158600	158800	158800	158600	107
383	20231128	123400	3663784900	158900	158900	158900	158700	91
384	20231128	123300	3649330500	158800	158800	158900	158800	41
385	20231128	123200	3642818300	158800	158800	158900	158800	52
386	20231128	123100	3634558900	158900	158700	158900	158700	70
387	20231128	123000	3623443100	158800	158800	158800	158600	45
388	20231128	122900	3616301600	158800	158800	158900	158600	268
389	20231128	122800	3573748500	158800	158800	158900	158800	124
390	20231128	122700	3554052700	158800	158900	158900	158800	48
391	20231128	122600	3546426700	158900	158900	158900	158800	53
392	20231128	122500	3538006600	158900	158900	158900	158800	43
393	20231128	122400	3531174000	158700	159000	159000	158700	64
394	20231128	122300	3521007500	159000	158900	159000	158800	367
395	20231128	122200	3462689600	158900	158700	158900	158700	71
396	20231128	122100	3451413000	158800	158800	158900	158800	77
397	20231128	122000	3439183600	158700	158700	158900	158700	67
398	20231128	121900	3428546600	158800	158800	158800	158700	85
399	20231128	121800	3415052900	158800	158700	158900	158600	204
400	20231128	121700	3382658300	158700	158700	158800	158700	44
401	20231128	121600	3375672300	158800	158700	158900	158600	115
402	20231128	121500	3357414600	158700	158900	158900	158700	82
403	20231128	121400	3344393300	158800	158900	158900	158800	96
404	20231128	121300	3329146200	158900	158600	158900	158600	117
405	20231128	121200	3310577100	158600	158800	158800	158600	54
406	20231128	121100	3302006100	158700	158900	158900	158600	133
407	20231128	121000	3280883900	158900	158900	158900	158600	86
408	20231128	120900	3267234800	158900	158800	158900	158500	44
409	20231128	120800	3260250200	158900	158700	158900	158500	55
410	20231128	120700	3251524100	158600	158800	158900	158500	98
411	20231128	120600	3235969800	158800	158700	158800	158500	34
412	20231128	120500	3230576000	158700	158900	158900	158400	94
413	20231128	120400	3215666600	158900	158600	158900	158600	96
414	20231128	120300	3200428800	158600	158700	158900	158500	45
415	20231128	120200	3193287500	158700	158800	158800	158600	108
416	20231128	120100	3176141300	158800	158500	158900	158500	170
417	20231128	120000	3149158900	158700	158900	158900	158600	35
418	20231128	115900	3143601000	158900	158600	158900	158400	137
419	20231128	115800	3121861800	158900	158700	158900	158600	78
420	20231128	115700	3109474900	158900	158800	158900	158800	23
421	20231128	115600	3105820700	158800	158500	158900	158400	52
422	20231128	115500	3097567500	158500	158600	158900	158500	102
423	20231128	115400	3081384300	158900	158600	158900	158600	64
424	20231128	115300	3071230900	158500	158400	158700	158400	95
425	20231128	115200	3056170800	158400	158900	158900	158400	88
426	20231128	115100	3042207300	158900	158800	159000	158500	60
427	20231128	115000	3032684700	158900	158900	159000	158500	102
428	20231128	114900	3016502900	159000	158800	159000	158400	50
429	20231128	114800	3008568200	158800	158900	158900	158700	118
430	20231128	114700	2989830000	159000	158500	159000	158500	140
431	20231128	114600	2967597200	158600	158600	158700	158300	280
432	20231128	114500	2923234500	158600	158600	158900	158500	157
433	20231128	114400	2898312500	158600	158400	158900	158400	47
434	20231128	114300	2890856900	158700	158700	158800	158500	142
435	20231128	114200	2868320400	158800	158700	158900	158500	71
436	20231128	114100	2857053200	158400	158300	158400	158300	17
437	20231128	114000	2854361900	158300	158700	159000	158300	268
438	20231128	113900	2811882900	158700	159000	159000	158700	50
439	20231128	113800	2803936900	159000	158800	159000	158600	38
440	20231128	113700	2797901500	159000	158800	159000	158700	73
441	20231128	113600	2786305300	159000	158700	159000	158700	52
442	20231128	113500	2778044300	158700	158600	158700	158600	100
443	20231128	113400	2762178300	158600	158500	158600	158400	39
444	20231128	113300	2755994800	158600	158600	158600	158500	13
445	20231128	113200	2753933100	158600	158800	159000	158400	162
446	20231128	113100	2728234500	158800	158700	159000	158600	125
447	20231128	113000	2708386200	158700	158800	159000	158700	64
448	20231128	112900	2698220900	158800	158700	158900	158700	58
449	20231128	112800	2689011300	158700	159000	159000	158700	15
450	20231128	112700	2686629500	158600	158900	159000	158600	119
451	20231128	112600	2667731000	159000	159000	159000	158900	243
452	20231128	112500	2629116900	159000	158700	159000	158700	160
453	20231128	112400	2603694700	159000	158900	159000	158700	83
454	20231128	112300	2590506400	158900	158800	159000	158800	119
455	20231128	112200	2571600500	158600	158800	158900	158600	44
456	20231128	112100	2564615900	158900	158600	158900	158600	93
457	20231128	112000	2549850000	158700	158600	158700	158400	55
458	20231128	111900	2541127200	158600	158700	158700	158500	32
459	20231128	111800	2536050600	158500	158400	158700	158400	81
460	20231128	111700	2523211500	158400	158700	158800	158300	129
461	20231128	111600	2502766400	158800	158900	158900	158600	59
462	20231128	111500	2493397500	158600	158600	158900	158600	85
463	20231128	111400	2479900600	158600	158800	159000	158500	80
464	20231128	111300	2467208200	158800	158600	159000	158600	302
465	20231128	111200	2419271100	158700	158800	158800	158600	25
466	20231128	111100	2415303600	159000	158900	159000	158800	72
467	20231128	111000	2403863100	158900	158900	159000	158800	163
468	20231128	110900	2377962800	158900	158900	159000	158900	67
469	20231128	110800	2367311400	159000	159000	159000	158900	117
470	20231128	110700	2348713400	159000	159000	159000	158900	87
471	20231128	110600	2334882300	158900	158900	159000	158900	119
472	20231128	110500	2315970300	159000	158800	159000	158800	156
473	20231128	110400	2291187900	158800	158800	159000	158800	141
474	20231128	110300	2268783100	158800	158800	158900	158400	169
475	20231128	110200	2241976300	158800	158700	158900	158700	109
476	20231128	110100	2224661300	158700	158900	158900	158700	109
477	20231128	110000	2207349300	158900	158900	159000	158800	42
478	20231128	105900	2200674700	158900	159000	159000	158700	80
479	20231128	105800	2187957500	159000	159000	159000	158900	57
480	20231128	105700	2178896500	159000	159000	159000	158900	85
481	20231128	105600	2165386700	159000	159000	159000	158600	84
482	20231128	105500	2152040300	158900	158900	159000	158800	182
483	20231128	105400	2123122700	158500	158600	158800	158500	151
484	20231128	105300	2099168400	158500	158600	158700	158500	52
485	20231128	105200	2090920100	158700	158700	158800	158700	20
486	20231128	105100	2087745100	158700	158700	158800	158600	54
487	20231128	105000	2079172700	158700	158900	158900	158600	124
488	20231128	104900	2059497600	158800	159000	159100	158800	417
489	20231128	104800	1993225800	159000	159000	159100	159000	181
490	20231128	104700	1964441900	159100	159000	159100	158900	296
491	20231128	104600	1917381700	159000	158500	159000	158500	921
492	20231128	104500	1771255400	158400	158300	158500	158300	45
493	20231128	104400	1764129400	158200	158300	158400	158200	135
494	20231128	104300	1742753900	158200	158200	158400	158100	179
495	20231128	104200	1714431000	158200	158200	158300	158200	42
496	20231128	104100	1707786400	158200	158500	158500	158200	65
497	20231128	104000	1697489300	158500	158200	158500	158200	42
498	20231128	103900	1690835200	158500	158400	158500	158200	65
499	20231128	103800	1680542700	158500	158400	158500	158300	68
500	20231128	103700	1669772700	158300	158500	158500	158300	53
501	20231128	103600	1661376700	158300	158400	158500	158200	106
502	20231128	103500	1644592100	158400	158400	158500	158300	17
503	20231128	103400	1641899200	158400	158200	158400	158100	124
504	20231128	103300	1622281900	158400	158300	158400	158200	44
505	20231128	103200	1615318600	158400	158300	158400	158200	127
506	20231128	103100	1595214100	158400	158400	158400	158300	87
507	20231128	103000	1581437800	158300	158300	158400	158300	65
508	20231128	102900	1571147200	158300	158200	158300	158000	51
509	20231128	102800	1563077800	158200	158300	158300	158100	60
510	20231128	102700	1553584200	158100	158400	158400	158100	370
511	20231128	102600	1495053400	158300	158000	158400	157900	402
512	20231128	102500	1431505900	158000	157900	158000	157800	185
513	20231128	102400	1402295900	157800	157200	157800	157200	216
514	20231128	102300	1368263800	157100	157700	157700	157100	31
515	20231128	102200	1363385400	157600	157600	157700	157300	93
516	20231128	102100	1348745400	157700	157800	157800	157100	244
517	20231128	102000	1310317100	157800	157100	157900	157100	295
518	20231128	101900	1263809300	157100	157700	157800	157100	215
519	20231128	101800	1229930000	157700	157300	157800	157100	190
520	20231128	101700	1199975100	157300	157600	157800	157300	19
521	20231128	101600	1196985200	157600	157700	157700	157300	55
522	20231128	101500	1188324600	157700	157700	157700	157200	117
523	20231128	101400	1169890700	157500	157100	157600	157100	67
524	20231128	101300	1159348600	157600	157400	157700	157200	100
525	20231128	101200	1143602600	157600	157400	157700	157300	92
526	20231128	101100	1129109900	157300	157500	157800	157000	148
527	20231128	101000	1105818000	157100	157400	157800	157100	112
528	20231128	100900	1088200100	157700	157000	157700	157000	32
529	20231128	100800	1083168400	157000	157100	157100	157000	29
530	20231128	100700	1078614500	157000	157100	157600	157000	263
531	20231128	100600	1037245200	157000	157000	157100	157000	33
532	20231128	100500	1032063400	157000	157000	157000	157000	28
533	20231128	100400	1027667400	157000	157000	157000	157000	20
534	20231128	100300	1024527400	157000	157000	157000	157000	27
535	20231128	100200	1020288400	157000	157400	157400	157000	22
536	20231128	100100	1016833100	157400	157000	157500	157000	100
537	20231128	100000	1001114900	156900	157000	157700	156900	180
538	20231128	095900	972793900	157100	157300	157700	157000	412
539	20231128	095800	908053700	157300	157500	157500	157300	36
540	20231128	095700	902389200	157300	157600	157600	157300	68
541	20231128	095600	891689800	157700	157400	157700	157400	26
542	20231128	095500	887594400	157400	157400	157400	157400	27
543	20231128	095400	883344600	157400	157800	157900	157400	153
544	20231128	095300	859207700	157700	157400	157700	157400	45
545	20231128	095200	852111800	157800	157400	157900	157400	95
546	20231128	095100	837129000	157400	157900	157900	157400	17
547	20231128	095000	834452700	157900	157300	157900	157300	253
548	20231128	094900	794564300	157900	157200	158000	157200	167
549	20231128	094800	768212100	157200	157200	157200	157200	18
550	20231128	094700	765382500	157200	157700	157700	157200	22
551	20231128	094600	761917600	157700	157500	157700	157500	42
552	20231128	094500	755298500	157400	157300	157400	157300	44
553	20231128	094400	748373000	157100	157100	157100	157100	40
554	20231128	094300	742089000	157100	157400	157400	157100	24
555	20231128	094200	738317900	157500	157500	157500	157500	19
556	20231128	094100	735325400	157600	157600	157700	157400	131
557	20231128	094000	714680800	157600	157800	157800	157600	28
558	20231128	093900	710266600	157600	157900	157900	157600	82
559	20231128	093800	697330700	157900	157700	157900	157700	74
560	20231128	093700	685655700	157700	157800	157800	157600	37
561	20231128	093600	679820800	157800	157600	157800	157600	133
562	20231128	093500	658845000	157700	157500	157700	157500	23
563	20231128	093400	655220200	157600	157500	157600	157500	46
564	20231128	093300	647971700	157600	157600	157600	157500	53
565	20231128	093200	639621300	157000	157600	157600	157000	24
566	20231128	093100	635852700	157000	157600	157600	157000	580
567	20231128	093000	544715800	157300	157500	157500	157300	22
568	20231128	092900	541255000	157300	157500	157500	157300	31
569	20231128	092800	536375600	157700	157400	157700	157300	123
570	20231128	092700	516990200	157400	157500	157500	157400	45
571	20231128	092600	509906700	157500	157400	157500	157400	29
572	20231128	092500	505341200	157400	157600	157600	157400	24
573	20231128	092400	501562400	157600	157700	157700	157400	39
574	20231128	092300	495416300	157800	157800	157800	157800	10
575	20231128	092200	493838300	157800	157800	157800	157800	41
576	20231128	092100	487368500	157900	157800	157900	157800	21
577	20231128	092000	484054600	157800	157800	157800	157800	19
578	20231128	091900	481056400	157800	157800	157800	157800	28
579	20231128	091800	476638000	157800	157900	157900	157800	107
580	20231128	091700	459752800	157800	157800	157800	157800	19
581	20231128	091600	456754600	157900	158300	158300	157900	113
582	20231128	091500	438878200	158400	158600	158600	158400	25
583	20231128	091400	434918000	158600	158300	158600	158300	208
584	20231128	091300	401944600	158300	157900	158300	157800	79
585	20231128	091200	389449100	157800	158000	158000	157800	26
586	20231128	091100	385342300	158000	157900	158500	157800	174
587	20231128	091000	357788500	158000	158400	158500	158000	78
588	20231128	090900	345445500	158200	158500	158500	158200	27
589	20231128	090800	341173800	158500	158500	158600	157900	145
590	20231128	090700	318242100	158500	157800	158500	157800	154
591	20231128	090600	293856300	158400	157900	158400	157600	37
592	20231128	090500	288010500	157600	157600	157700	157100	190
593	20231128	090400	258119300	158600	158300	158600	157400	287
594	20231128	090300	212798400	157700	157800	158400	157700	286
595	20231128	090200	167601300	157800	157900	157900	157800	62
596	20231128	090100	157816600	157900	158200	159000	157900	216
597	20231128	090000	123638300	158200	159300	159300	157400	774