KissMeData/039030/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191400	17658991100	160100	160100	160100	160100	2239
3	20231120	191300	17658991100	160100	160100	160100	160100	0
4	20231120	191200	17658991100	160100	160100	160100	160100	0
5	20231120	191100	17658991100	160100	160100	160100	160100	0
6	20231120	191000	17658991100	160100	160100	160100	160100	0
7	20231120	190900	17658991100	160100	160100	160100	160100	0
8	20231120	190800	17658991100	160100	160100	160100	160100	0
9	20231120	190700	17658991100	160100	160100	160100	160100	0
10	20231120	190600	17658991100	160100	160100	160100	160100	0
11	20231120	190500	17658991100	160100	160100	160100	160100	0
12	20231120	190400	17658991100	160100	160100	160100	160100	0
13	20231120	190300	17658991100	160100	160100	160100	160100	0
14	20231120	190200	17658991100	160100	160100	160100	160100	0
15	20231120	190100	17658991100	160100	160100	160100	160100	0
16	20231120	190000	17658991100	160100	160100	160100	160100	0
17	20231120	185900	17658991100	160100	160100	160100	160100	0
18	20231120	185800	17658991100	160100	160100	160100	160100	0
19	20231120	185700	17658991100	160100	160100	160100	160100	0
20	20231120	185600	17658991100	160100	160100	160100	160100	0
21	20231120	185500	17658991100	160100	160100	160100	160100	0
22	20231120	185400	17658991100	160100	160100	160100	160100	0
23	20231120	185300	17658991100	160100	160100	160100	160100	0
24	20231120	185200	17658991100	160100	160100	160100	160100	0
25	20231120	185100	17658991100	160100	160100	160100	160100	0
26	20231120	185000	17658991100	160100	160100	160100	160100	0
27	20231120	184900	17658991100	160100	160100	160100	160100	0
28	20231120	184800	17658991100	160100	160100	160100	160100	0
29	20231120	184700	17658991100	160100	160100	160100	160100	0
30	20231120	184600	17658991100	160100	160100	160100	160100	0
31	20231120	184500	17658991100	160100	160100	160100	160100	0
32	20231120	184400	17658991100	160100	160100	160100	160100	2239
33	20231120	184300	17658991100	160100	160100	160100	160100	0
34	20231120	184200	17658991100	160100	160100	160100	160100	0
35	20231120	184100	17658991100	160100	160100	160100	160100	0
36	20231120	184000	17658991100	160100	160100	160100	160100	0
37	20231120	183900	17658991100	160100	160100	160100	160100	0
38	20231120	183800	17658991100	160100	160100	160100	160100	0
39	20231120	183700	17658991100	160100	160100	160100	160100	0
40	20231120	183600	17658991100	160100	160100	160100	160100	0
41	20231120	183500	17658991100	160100	160100	160100	160100	0
42	20231120	183400	17658991100	160100	160100	160100	160100	0
43	20231120	183300	17658991100	160100	160100	160100	160100	0
44	20231120	183200	17658991100	160100	160100	160100	160100	0
45	20231120	183100	17658991100	160100	160100	160100	160100	0
46	20231120	183000	17658991100	160100	160100	160100	160100	0
47	20231120	182900	17658991100	160100	160100	160100	160100	0
48	20231120	182800	17658991100	160100	160100	160100	160100	0
49	20231120	182700	17658991100	160100	160100	160100	160100	0
50	20231120	182600	17658991100	160100	160100	160100	160100	0
51	20231120	182500	17658991100	160100	160100	160100	160100	0
52	20231120	182400	17658991100	160100	160100	160100	160100	0
53	20231120	182300	17658991100	160100	160100	160100	160100	0
54	20231120	182200	17658991100	160100	160100	160100	160100	0
55	20231120	182100	17658991100	160100	160100	160100	160100	0
56	20231120	182000	17658991100	160100	160100	160100	160100	0
57	20231120	181900	17658991100	160100	160100	160100	160100	0
58	20231120	181800	17658991100	160100	160100	160100	160100	0
59	20231120	181700	17658991100	160100	160100	160100	160100	0
60	20231120	181600	17658991100	160100	160100	160100	160100	0
61	20231120	181500	17658991100	160100	160100	160100	160100	0
62	20231120	181400	17658991100	160100	160100	160100	160100	2239
63	20231120	181300	17658991100	160100	160100	160100	160100	0
64	20231120	181200	17658991100	160100	160100	160100	160100	0
65	20231120	181100	17658991100	160100	160100	160100	160100	0
66	20231120	181000	17658991100	160100	160100	160100	160100	0
67	20231120	180900	17658991100	160100	160100	160100	160100	0
68	20231120	180800	17658991100	160100	160100	160100	160100	0
69	20231120	180700	17658991100	160100	160100	160100	160100	0
70	20231120	180600	17658991100	160100	160100	160100	160100	0
71	20231120	180500	17658991100	160100	160100	160100	160100	0
72	20231120	180400	17658991100	160100	160100	160100	160100	0
73	20231120	180300	17658991100	160100	160100	160100	160100	0
74	20231120	180200	17658991100	160100	160100	160100	160100	0
75	20231120	180100	17658991100	160100	160100	160100	160100	0
76	20231120	180000	17658991100	160100	160100	160100	160100	0
77	20231120	175900	17658991100	160100	160100	160100	160100	0
78	20231120	175800	17658991100	160100	160100	160100	160100	0
79	20231120	175700	17658991100	160100	160100	160100	160100	0
80	20231120	175600	17658991100	160100	160100	160100	160100	0
81	20231120	175500	17658991100	160100	160100	160100	160100	0
82	20231120	175400	17658991100	160100	160100	160100	160100	0
83	20231120	175300	17658991100	160100	160100	160100	160100	0
84	20231120	175200	17658991100	160100	160100	160100	160100	0
85	20231120	175100	17658991100	160100	160100	160100	160100	0
86	20231120	175000	17658991100	160100	160100	160100	160100	0
87	20231120	174900	17658991100	160100	160100	160100	160100	0
88	20231120	174800	17658991100	160100	160100	160100	160100	0
89	20231120	174700	17658991100	160100	160100	160100	160100	0
90	20231120	174600	17658991100	160100	160100	160100	160100	0
91	20231120	174500	17658991100	160100	160100	160100	160100	0
92	20231120	174400	17658991100	160100	160100	160100	160100	2239
93	20231120	174300	17658991100	160100	160100	160100	160100	0
94	20231120	174200	17658991100	160100	160100	160100	160100	0
95	20231120	174100	17658991100	160100	160100	160100	160100	0
96	20231120	174000	17658991100	160100	160100	160100	160100	0
97	20231120	173900	17658991100	160100	160100	160100	160100	0
98	20231120	173800	17658991100	160100	160100	160100	160100	0
99	20231120	173700	17658991100	160100	160100	160100	160100	0
100	20231120	173600	17658991100	160100	160100	160100	160100	0
101	20231120	173500	17658991100	160100	160100	160100	160100	0
102	20231120	173400	17658991100	160100	160100	160100	160100	0
103	20231120	173300	17658991100	160100	160100	160100	160100	0
104	20231120	173200	17658991100	160100	160100	160100	160100	0
105	20231120	173100	17658991100	160100	160100	160100	160100	0
106	20231120	173000	17658991100	160100	160100	160100	160100	0
107	20231120	172900	17658991100	160100	160100	160100	160100	0
108	20231120	172800	17658991100	160100	160100	160100	160100	0
109	20231120	172700	17658991100	160100	160100	160100	160100	0
110	20231120	172600	17658991100	160100	160100	160100	160100	0
111	20231120	172500	17658991100	160100	160100	160100	160100	0
112	20231120	172400	17658991100	160100	160100	160100	160100	0
113	20231120	172300	17658991100	160100	160100	160100	160100	0
114	20231120	172200	17658991100	160100	160100	160100	160100	0
115	20231120	172100	17658991100	160100	160100	160100	160100	0
116	20231120	172000	17658991100	160100	160100	160100	160100	0
117	20231120	171900	17658991100	160100	160100	160100	160100	0
118	20231120	171800	17658991100	160100	160100	160100	160100	0
119	20231120	171700	17658991100	160100	160100	160100	160100	0
120	20231120	171600	17658991100	160100	160100	160100	160100	0
121	20231120	171500	17658991100	160100	160100	160100	160100	0
122	20231120	171400	17658991100	160100	160100	160100	160100	2239
123	20231120	171300	17658991100	160100	160100	160100	160100	0
124	20231120	171200	17658991100	160100	160100	160100	160100	0
125	20231120	171100	17658991100	160100	160100	160100	160100	0
126	20231120	171000	17658991100	160100	160100	160100	160100	0
127	20231120	170900	17658991100	160100	160100	160100	160100	0
128	20231120	170800	17658991100	160100	160100	160100	160100	0
129	20231120	170700	17658991100	160100	160100	160100	160100	0
130	20231120	170600	17658991100	160100	160100	160100	160100	0
131	20231120	170500	17658991100	160100	160100	160100	160100	0
132	20231120	170400	17658991100	160100	160100	160100	160100	0
133	20231120	170300	17658991100	160100	160100	160100	160100	0
134	20231120	170200	17658991100	160100	160100	160100	160100	0
135	20231120	170100	17658991100	160100	160100	160100	160100	0
136	20231120	170000	17658991100	160100	160100	160100	160100	0
137	20231120	165900	17658991100	160100	160100	160100	160100	0
138	20231120	165800	17658991100	160100	160100	160100	160100	0
139	20231120	165700	17658991100	160100	160100	160100	160100	0
140	20231120	165600	17658991100	160100	160100	160100	160100	0
141	20231120	165500	17658991100	160100	160100	160100	160100	0
142	20231120	165400	17658991100	160100	160100	160100	160100	0
143	20231120	165300	17658991100	160100	160100	160100	160100	0
144	20231120	165200	17658991100	160100	160100	160100	160100	0
145	20231120	165100	17658991100	160100	160100	160100	160100	0
146	20231120	165000	17658991100	160100	160100	160100	160100	0
147	20231120	164900	17658991100	160100	160100	160100	160100	0
148	20231120	164800	17658991100	160100	160100	160100	160100	0
149	20231120	164700	17658991100	160100	160100	160100	160100	0
150	20231120	164600	17658991100	160100	160100	160100	160100	0
151	20231120	164500	17658991100	160100	160100	160100	160100	0
152	20231120	164400	17658991100	160100	160100	160100	160100	2239
153	20231120	164300	17658991100	160100	160100	160100	160100	0
154	20231120	164200	17658991100	160100	160100	160100	160100	0
155	20231120	164100	17658991100	160100	160100	160100	160100	0
156	20231120	164000	17658991100	160100	160100	160100	160100	0
157	20231120	163900	17658991100	160100	160100	160100	160100	0
158	20231120	163800	17658991100	160100	160100	160100	160100	0
159	20231120	163700	17658991100	160100	160100	160100	160100	0
160	20231120	163600	17658991100	160100	160100	160100	160100	0
161	20231120	163500	17658991100	160100	160100	160100	160100	0
162	20231120	163400	17658991100	160100	160100	160100	160100	0
163	20231120	163300	17658991100	160100	160100	160100	160100	0
164	20231120	163200	17658991100	160100	160100	160100	160100	0
165	20231120	163100	17658991100	160100	160100	160100	160100	0
166	20231120	163000	17658991100	160100	160100	160100	160100	0
167	20231120	162900	17658991100	160100	160100	160100	160100	0
168	20231120	162800	17658991100	160100	160100	160100	160100	0
169	20231120	162700	17658991100	160100	160100	160100	160100	0
170	20231120	162600	17658991100	160100	160100	160100	160100	0
171	20231120	162500	17658991100	160100	160100	160100	160100	0
172	20231120	162400	17658991100	160100	160100	160100	160100	0
173	20231120	162300	17658991100	160100	160100	160100	160100	0
174	20231120	162200	17658991100	160100	160100	160100	160100	0
175	20231120	162100	17658991100	160100	160100	160100	160100	0
176	20231120	162000	17658991100	160100	160100	160100	160100	0
177	20231120	161900	17658991100	160100	160100	160100	160100	0
178	20231120	161800	17658991100	160100	160100	160100	160100	0
179	20231120	161700	17658991100	160100	160100	160100	160100	0
180	20231120	161600	17658991100	160100	160100	160100	160100	0
181	20231120	161500	17658991100	160100	160100	160100	160100	0
182	20231120	161400	17658991100	160100	160100	160100	160100	2239
183	20231120	161300	17658991100	160100	160100	160100	160100	0
184	20231120	161200	17658991100	160100	160100	160100	160100	0
185	20231120	161100	17658991100	160100	160100	160100	160100	0
186	20231120	161000	17658991100	160100	160100	160100	160100	0
187	20231120	160900	17658991100	160100	160100	160100	160100	0
188	20231120	160800	17658991100	160100	160100	160100	160100	0
189	20231120	160700	17658991100	160100	160100	160100	160100	0
190	20231120	160600	17658991100	160100	160100	160100	160100	0
191	20231120	160500	17658991100	160100	160100	160100	160100	0
192	20231120	160400	17658991100	160100	160100	160100	160100	0
193	20231120	160300	17658991100	160100	160100	160100	160100	0
194	20231120	160200	17658991100	160100	160100	160100	160100	0
195	20231120	160100	17658991100	160100	160100	160100	160100	0
196	20231120	160000	17658991100	160100	160100	160100	160100	0
197	20231120	155900	17658991100	160100	160100	160100	160100	0
198	20231120	155800	17658991100	160100	160100	160100	160100	0
199	20231120	155700	17658991100	160100	160100	160100	160100	0
200	20231120	155600	17658991100	160100	160100	160100	160100	0
201	20231120	155500	17658991100	160100	160100	160100	160100	0
202	20231120	155400	17658991100	160100	160100	160100	160100	0
203	20231120	155300	17658991100	160100	160100	160100	160100	0
204	20231120	155200	17658991100	160100	160100	160100	160100	0
205	20231120	155100	17658991100	160100	160100	160100	160100	0
206	20231120	155000	17658991100	160100	160100	160100	160100	0
207	20231120	154900	17658991100	160100	160100	160100	160100	0
208	20231120	154800	17658991100	160100	160100	160100	160100	0
209	20231120	154700	17658991100	160100	160100	160100	160100	0
210	20231120	154600	17658991100	160100	160100	160100	160100	0
211	20231120	154500	17658991100	160100	160100	160100	160100	0
212	20231120	154400	17658991100	160100	160100	160100	160100	2239
213	20231120	154300	17658991100	160100	160100	160100	160100	0
214	20231120	154200	17658991100	160100	160100	160100	160100	0
215	20231120	154100	17658991100	160100	160100	160100	160100	0
216	20231120	154000	17658991100	160100	160100	160100	160100	0
217	20231120	153900	17658991100	160100	160100	160100	160100	0
218	20231120	153800	17658991100	160100	160100	160100	160100	0
219	20231120	153700	17658991100	160100	160100	160100	160100	0
220	20231120	153600	17658991100	160100	160100	160100	160100	0
221	20231120	153500	17658991100	160100	160100	160100	160100	0
222	20231120	153400	17658991100	160100	160100	160100	160100	0
223	20231120	153300	17658991100	160100	160100	160100	160100	0
224	20231120	153200	17658991100	160100	160100	160100	160100	0
225	20231120	153100	17658991100	160100	160100	160100	160100	0
226	20231120	153000	17658991100	160100	160100	160100	160100	2239
227	20231120	152900	17300527200	159900	159900	159900	159900	0
228	20231120	152800	17300527200	159900	159900	159900	159900	0
229	20231120	152700	17300527200	159900	159900	159900	159900	0
230	20231120	152600	17300527200	159900	159900	159900	159900	0
231	20231120	152500	17300527200	159900	159900	159900	159900	0
232	20231120	152400	17300527200	159900	159900	159900	159900	0
233	20231120	152300	17300527200	159900	159900	159900	159900	0
234	20231120	152200	17300527200	159900	159900	159900	159900	0
235	20231120	152100	17300527200	159900	159900	159900	159900	0
236	20231120	152000	17300527200	159900	159900	159900	159900	0
237	20231120	151900	17300527200	159900	159900	160000	159800	310
238	20231120	151800	17250948100	160000	159900	160000	159800	285
239	20231120	151700	17205366600	159900	159900	159900	159800	61
240	20231120	151600	17195613200	159900	159800	159900	159700	390
241	20231120	151500	17133302600	159800	159800	159900	159700	127
242	20231120	151400	17113010800	159800	159700	159800	159700	61
243	20231120	151300	17103266100	159700	159700	159800	159600	62
244	20231120	151200	17093365000	159600	159800	159800	159600	124
245	20231120	151100	17073557400	159800	159600	159800	159600	61
246	20231120	151000	17063816800	159600	159900	160000	159500	683
247	20231120	150900	16954702200	159900	159900	160000	159900	82
248	20231120	150800	16941585300	159900	159800	160100	159700	145
249	20231120	150700	16918401500	159900	160000	160100	159700	158
250	20231120	150600	16893140200	160100	160100	160100	160000	68
251	20231120	150500	16882254700	160100	159600	160200	159600	749
252	20231120	150400	16762468800	159800	159800	159800	159600	289
253	20231120	150300	16716303900	159800	159700	159800	159600	276
254	20231120	150200	16672221600	159800	159600	159800	159600	85
255	20231120	150100	16658647900	159600	159800	159900	159600	360
256	20231120	150000	16601159600	159800	159900	159900	159700	122
257	20231120	145900	16581661000	159800	159800	159900	159800	216
258	20231120	145800	16547141600	159900	159900	160000	159800	178
259	20231120	145700	16518678000	160000	159800	160000	159800	41
260	20231120	145600	16512120300	159900	159700	160000	159700	205
261	20231120	145500	16479364800	159700	159800	159900	159700	161
262	20231120	145400	16453646200	159900	159900	160000	159700	67
263	20231120	145300	16442937400	160000	160000	160000	159800	86
264	20231120	145200	16429184800	160000	159800	160000	159700	130
265	20231120	145100	16408412500	159800	160000	160200	159800	244
266	20231120	145000	16369382700	160000	160300	160300	160000	136
267	20231120	144900	16347596200	160200	160100	160200	160000	183
268	20231120	144800	16318284100	160100	160000	160100	160000	48
269	20231120	144700	16310601300	160100	160100	160100	159900	54
270	20231120	144600	16301958100	160000	160200	160200	160000	47
271	20231120	144500	16294432300	160000	160300	160300	160000	107
272	20231120	144400	16277292400	160300	159900	160300	159800	148
273	20231120	144300	16253582300	160000	159600	160000	159600	45
274	20231120	144200	16246386500	159700	159800	159800	159500	372
275	20231120	144100	16187002800	159900	159700	160000	159700	184
276	20231120	144000	16157582800	159700	160300	160300	159700	724
277	20231120	143900	16041755700	160400	160100	160400	160100	87
278	20231120	143800	16027809300	160300	160200	160400	160100	88
279	20231120	143700	16013707200	160300	160000	160300	160000	33
280	20231120	143600	16008420800	160200	159800	160400	159800	247
281	20231120	143500	15968893600	159900	159800	159900	159800	115
282	20231120	143400	15950511900	159900	159900	159900	159800	49
283	20231120	143300	15942679500	159900	159800	159900	159800	92
284	20231120	143200	15927970100	159900	159800	159900	159800	53
285	20231120	143100	15919496400	159900	159900	159900	159800	46
286	20231120	143000	15912142100	159900	159700	159900	159600	199
287	20231120	142900	15880355400	159700	159700	159800	159700	25
288	20231120	142800	15876362000	159800	160200	160200	159600	439
289	20231120	142700	15806166300	160200	159700	160300	159500	655
290	20231120	142600	15701503400	159600	159600	159700	159500	95
291	20231120	142500	15686341300	159600	158900	159600	158900	633
292	20231120	142400	15585600700	159000	158800	159000	158700	964
293	20231120	142300	15432464200	158900	158900	159000	158600	1509
294	20231120	142200	15192901300	159000	159600	159600	159000	394
295	20231120	142100	15130112000	159600	160500	160500	159600	604
296	20231120	142000	15033413600	160500	160600	160700	160500	158
297	20231120	141900	15008049400	160600	160600	160700	160400	244
298	20231120	141800	14968875500	160700	160800	160900	160700	227
299	20231120	141700	14932388300	160900	160600	160900	160500	567
300	20231120	141600	14841278300	160600	160400	160600	160300	343
301	20231120	141500	14786250300	160500	161000	161000	160400	377
302	20231120	141400	14725672700	161000	160900	161000	160800	152
303	20231120	141300	14701214400	160900	160900	161000	160800	383
304	20231120	141200	14639597300	160900	160900	161000	160900	102
305	20231120	141100	14623179300	160900	161100	161100	160900	370
306	20231120	141000	14563604500	161100	161100	161100	161000	98
307	20231120	140900	14547820200	161000	161000	161100	161000	105
308	20231120	140800	14530910700	161100	160700	161100	160700	162
309	20231120	140700	14504831500	160700	161100	161200	160700	466
310	20231120	140600	14429880300	161000	160600	161000	160600	406
311	20231120	140500	14364548500	160600	160500	160700	160400	112
312	20231120	140400	14346568200	160500	160500	160500	160300	238
313	20231120	140300	14308397200	160500	160900	161000	160500	415
314	20231120	140200	14241716400	160900	161000	161000	160800	215
315	20231120	140100	14207108800	161000	161200	161200	160900	205
316	20231120	140000	14174093600	161100	161200	161400	161100	312
317	20231120	135900	14123777600	161200	161400	161500	161200	423
318	20231120	135800	14055518100	161400	161100	161400	161100	218
319	20231120	135700	14020362300	161200	161100	161200	161000	260
320	20231120	135600	13978464400	161100	160900	161200	160700	598
321	20231120	135500	13882190600	160900	161100	161100	160600	887
322	20231120	135400	13739561000	161100	161200	161300	161000	522
323	20231120	135300	13655463300	161100	161700	161700	161100	631
324	20231120	135200	13553707000	161800	161500	162000	161500	1091
325	20231120	135100	13377184700	161500	161600	161800	161200	1716
326	20231120	135000	13099906200	161600	161300	161600	161300	328
327	20231120	134900	13046955600	161300	161400	161500	161200	774
328	20231120	134800	12921994900	161500	161000	161500	161000	1357
329	20231120	134700	12703106200	161000	161000	161000	160900	1051
330	20231120	134600	12533911300	161000	160800	161000	160800	542
331	20231120	134500	12446735000	160700	160500	160700	160400	546
332	20231120	134400	12359044300	160500	160500	160500	160400	562
333	20231120	134300	12268852600	160500	160500	160500	160400	869
334	20231120	134200	12129401400	160400	160200	160500	160100	845
335	20231120	134100	11993946200	160100	160400	160400	160100	1481
336	20231120	134000	11756589300	160300	159800	160300	159700	1281
337	20231120	133900	11551610900	159700	159300	159700	159200	1522
338	20231120	133800	11308842000	159300	159200	159300	159200	821
339	20231120	133700	11178115600	159200	158800	159200	158800	1000
340	20231120	133600	11019150700	158800	158700	158800	158600	664
341	20231120	133500	10913733900	158700	158800	158800	158700	123
342	20231120	133400	10894213400	158700	158700	158700	158600	174
343	20231120	133300	10866600400	158700	158500	158700	158500	1056
344	20231120	133200	10699112500	158500	158400	158500	158400	62
345	20231120	133100	10689289100	158500	158500	158600	158500	53
346	20231120	133000	10680888400	158500	158500	158600	158400	51
347	20231120	132900	10672806700	158500	158600	158600	158300	325
348	20231120	132800	10621301100	158600	158700	158700	158600	59
349	20231120	132700	10611943200	158700	158600	158700	158600	174
350	20231120	132600	10584345500	158700	158600	158700	158600	87
351	20231120	132500	10570542600	158600	158200	158600	158100	379
352	20231120	132400	10510541100	158200	158000	158200	158000	531
353	20231120	132300	10426566100	158100	158000	158100	158000	121
354	20231120	132200	10407445300	158000	158000	158000	158000	87
355	20231120	132100	10393699300	157900	158000	158000	157900	66
356	20231120	132000	10383277700	158000	158000	158000	158000	30
357	20231120	131900	10378537700	158000	158000	158000	157900	77
358	20231120	131800	10366372300	157900	157900	157900	157700	222
359	20231120	131700	10331341000	158000	158000	158000	158000	20
360	20231120	131600	10328181000	158000	157800	158000	157800	78
361	20231120	131500	10315859600	157800	157900	157900	157800	28
362	20231120	131400	10311438500	158000	158100	158100	158000	114
363	20231120	131300	10293424500	158100	157800	158100	157800	64
364	20231120	131200	10283315100	158100	157800	158100	157800	400
365	20231120	131100	10220138300	157800	157900	157900	157800	48
366	20231120	131000	10212561800	157900	157800	157900	157800	30
367	20231120	130900	10207827100	157800	157800	157800	157700	64
368	20231120	130800	10197729700	157800	157900	157900	157800	63
369	20231120	130700	10187788000	157900	157800	157900	157800	43
370	20231120	130600	10181000300	157800	157900	157900	157800	93
371	20231120	130500	10166317400	157900	157900	157900	157800	94
372	20231120	130400	10151481000	157900	158100	158100	157900	818
373	20231120	130300	10022225900	158200	158100	158200	158100	16
374	20231120	130200	10019695300	158100	158400	158400	158100	20
375	20231120	130100	10016531100	158400	158300	158400	158300	73
376	20231120	130000	10004975100	158100	158400	158400	158100	172
377	20231120	125900	9977776300	158400	158200	158400	158200	49
378	20231120	125800	9970019700	158200	158200	158300	158100	80
379	20231120	125700	9957362100	158300	158200	158300	158200	35
380	20231120	125600	9951822700	158200	158300	158300	158200	66
381	20231120	125500	9941375000	158200	158100	158300	158100	35
382	20231120	125400	9935836100	158300	158300	158300	158300	9
383	20231120	125300	9934411400	158400	158500	158500	158300	101
384	20231120	125200	9918409700	158400	158500	158500	158400	73
385	20231120	125100	9906843100	158500	158500	158500	158400	74
386	20231120	125000	9895115500	158500	158400	158500	158400	48
387	20231120	124900	9887510000	158400	158400	158500	158400	40
388	20231120	124800	9881172400	158300	158300	158400	158300	19
389	20231120	124700	9878164600	158400	158300	158400	158300	26
390	20231120	124600	9874048600	158500	158400	158500	158300	99
391	20231120	124500	9858359800	158400	158500	158500	158400	5
392	20231120	124400	9857567500	158300	158600	158600	158300	125
393	20231120	124300	9837756500	158500	158300	158500	158300	130
394	20231120	124200	9817158700	158300	158200	158300	158100	131
395	20231120	124100	9796442800	158100	158400	158400	158100	137
396	20231120	124000	9774749200	158500	158500	158500	158500	5
397	20231120	123900	9773956700	158500	158400	158500	158300	54
398	20231120	123800	9765402000	158300	158400	158400	158300	21
399	20231120	123700	9762077100	158300	158400	158400	158300	16
400	20231120	123600	9759543300	158400	158300	158400	158300	58
401	20231120	123500	9750359900	158300	158300	158300	158200	44
402	20231120	123400	9743396800	158300	158300	158300	158300	10
403	20231120	123300	9741813800	158200	158300	158400	158200	144
404	20231120	123200	9719023500	158300	158200	158400	158200	18
405	20231120	123100	9716173300	158200	158300	158300	158200	92
406	20231120	123000	9701618800	158400	158300	158400	158300	20
407	20231120	122900	9698451800	158200	158200	158200	158200	168
408	20231120	122800	9671874200	158300	158400	158400	158200	15
409	20231120	122700	9669500500	158400	158300	158400	158300	30
410	20231120	122600	9664749500	158300	158400	158400	158300	82
411	20231120	122500	9651761600	158300	158200	158300	158200	8
412	20231120	122400	9650495500	158200	158400	158400	158200	43
413	20231120	122300	9643689900	158400	158200	158400	158200	86
414	20231120	122200	9630077700	158200	158300	158300	158200	90
415	20231120	122100	9615835200	158300	158400	158400	158300	157
416	20231120	122000	9590979900	158400	158400	158400	158300	28
417	20231120	121900	9586545400	158400	158400	158400	158400	109
418	20231120	121800	9569279800	158400	158400	158400	158300	55
419	20231120	121700	9560569400	158300	158100	158300	158100	58
420	20231120	121600	9551398300	158100	158100	158100	158000	281
421	20231120	121500	9506984500	158100	158300	158300	158000	42
422	20231120	121400	9500341700	158300	158600	158600	158300	241
423	20231120	121300	9462156900	158700	158700	158700	158600	47
424	20231120	121200	9454700500	158700	158600	158700	158600	88
425	20231120	121100	9440737000	158800	158800	158800	158600	50
426	20231120	121000	9432801000	158800	158800	158800	158700	176
427	20231120	120900	9404856400	158900	158800	158900	158700	131
428	20231120	120800	9384053500	158800	158800	158800	158800	22
429	20231120	120700	9380559900	158700	158800	158800	158700	44
430	20231120	120600	9373573400	158700	158800	158900	158700	81
431	20231120	120500	9360712000	158800	158700	158800	158700	50
432	20231120	120400	9352773300	158700	158700	158700	158700	16
433	20231120	120300	9350234100	158700	158700	158800	158600	153
434	20231120	120200	9325947400	158800	158800	158800	158700	145
435	20231120	120100	9302921600	158800	158800	158800	158700	136
436	20231120	120000	9281327000	158800	158900	158900	158600	173
437	20231120	115900	9253850500	158800	158300	158900	158300	2925
438	20231120	115800	8790254100	158300	158200	158300	158100	273
439	20231120	115700	8747059600	158200	158200	158200	158100	60
440	20231120	115600	8737572600	158200	158200	158200	158100	201
441	20231120	115500	8705786200	158200	158200	158200	158100	64
442	20231120	115400	8695666400	158200	158200	158200	158200	9
443	20231120	115300	8694242600	158200	158200	158300	158100	87
444	20231120	115200	8680477300	158300	158200	158300	158200	220
445	20231120	115100	8645664600	158200	158200	158300	158200	29
446	20231120	115000	8641076700	158200	158300	158300	158200	77
447	20231120	114900	8628892900	158100	158100	158300	158100	197
448	20231120	114800	8597736200	158200	158200	158300	158100	118
449	20231120	114700	8579067500	158300	158300	158300	158200	123
450	20231120	114600	8559598400	158300	158200	158300	158200	133
451	20231120	114500	8538550300	158200	158200	158200	158200	202
452	20231120	114400	8506593900	158200	158100	158200	158100	46
453	20231120	114300	8499320300	158100	158200	158200	158000	54
454	20231120	114200	8490781400	158100	158000	158100	158000	99
455	20231120	114100	8475132900	158000	158000	158000	158000	27
456	20231120	114000	8470866900	158000	158000	158000	157900	97
457	20231120	113900	8455545900	158000	157900	158000	157900	86
458	20231120	113800	8441959900	158000	157900	158000	157900	11
459	20231120	113700	8440222800	157900	158000	158100	157900	117
460	20231120	113600	8421736100	158000	158000	158100	158000	106
461	20231120	113500	8404987700	158000	157900	158000	157900	88
462	20231120	113400	8391085200	157900	157900	158000	157900	76
463	20231120	113300	8379080000	158000	158000	158000	158000	12
464	20231120	113200	8377184000	157900	157800	157900	157800	36
465	20231120	113100	8371502900	157900	158000	158000	157900	79
466	20231120	113000	8359025200	158000	157900	158000	157900	22
467	20231120	112900	8355550900	157900	158000	158000	157800	137
468	20231120	112800	8333912500	158000	158000	158000	157900	236
469	20231120	112700	8296628300	157900	158000	158000	157900	110
470	20231120	112600	8279256500	158000	157900	158000	157900	86
471	20231120	112500	8265673000	157900	157500	158000	157500	1138
472	20231120	112400	8086219900	157400	157400	157500	157400	113
473	20231120	112300	8068430800	157500	157600	157600	157500	190
474	20231120	112200	8038504000	157600	157600	157600	157500	74
475	20231120	112100	8026842300	157600	157600	157600	157500	104
476	20231120	112000	8010452600	157500	157500	157500	157400	68
477	20231120	111900	7999742800	157500	157400	157600	157400	135
478	20231120	111800	7978486900	157500	157400	157500	157400	57
479	20231120	111700	7969514900	157400	157400	157500	157400	77
480	20231120	111600	7957391400	157500	157400	157500	157400	108
481	20231120	111500	7940391400	157200	157100	157400	157100	156
482	20231120	111400	7915860200	157200	157200	157200	157200	7
483	20231120	111300	7914759800	157100	157400	157400	157100	32
484	20231120	111200	7909723300	157400	157300	157500	157100	292
485	20231120	111100	7863785000	157300	157400	157400	157300	94
486	20231120	111000	7848990700	157400	157500	157600	157400	119
487	20231120	110900	7830253400	157500	157400	157600	157400	129
488	20231120	110800	7809929100	157500	157400	157500	157400	203
489	20231120	110700	7777973000	157400	157500	157600	157400	69
490	20231120	110600	7767109900	157400	157600	157700	157400	609
491	20231120	110500	7671158900	157600	157700	157700	157600	49
492	20231120	110400	7663435800	157600	157600	157600	157600	30
493	20231120	110300	7658707800	157600	157600	157700	157500	118
494	20231120	110200	7640110600	157600	157700	157700	157600	178
495	20231120	110100	7612057000	157700	157600	157700	157600	82
496	20231120	110000	7599129700	157600	157800	157800	157600	155
497	20231120	105900	7574687600	157800	157700	157800	157600	784
498	20231120	105800	7451046500	157700	157600	157700	157600	60
499	20231120	105700	7441587400	157600	157600	157600	157500	83
500	20231120	105600	7428508100	157500	157200	157500	157200	137
501	20231120	105500	7406947000	157300	157300	157300	157200	44
502	20231120	105400	7400026500	157300	157500	157600	157200	1388
503	20231120	105300	7181510900	157500	157300	157500	157300	423
504	20231120	105200	7114942600	157300	157300	157300	157300	57
505	20231120	105100	7105976500	157200	157500	157500	157200	129
506	20231120	105000	7085684000	157500	157200	157500	157100	69
507	20231120	104900	7074831700	157100	156900	157100	156900	112
508	20231120	104800	7057252200	156800	157000	157000	156800	71
509	20231120	104700	7046114500	157000	156900	157000	156800	50
510	20231120	104600	7038271300	156900	156800	156900	156700	187
511	20231120	104500	7008954500	156700	156700	156900	156700	38
512	20231120	104400	7002999500	156900	156700	156900	156700	48
513	20231120	104300	6995475000	156700	156800	156800	156600	65
514	20231120	104200	6985286400	156800	157100	157100	156700	433
515	20231120	104100	6917314200	157100	157200	157200	157100	110
516	20231120	104000	6900024400	157300	157600	157600	157300	95
517	20231120	103900	6885062600	157500	157600	157700	157500	90
518	20231120	103800	6870878800	157700	157600	157700	157500	67
519	20231120	103700	6860317200	157600	157500	157600	157400	231
520	20231120	103600	6823932700	157500	157400	157500	157400	216
521	20231120	103500	6789924300	157300	157200	157300	157100	117
522	20231120	103400	6771523200	157100	157100	157300	157100	116
523	20231120	103300	6753293400	157100	157400	157500	157000	194
524	20231120	103200	6722797100	157400	156500	157400	156500	1239
525	20231120	103100	6528363000	156600	156600	156700	156500	243
526	20231120	103000	6490316800	156700	156600	156800	156600	131
527	20231120	102900	6469792000	156600	156300	156800	156300	86
528	20231120	102800	6456323600	156500	156600	156800	156300	149
529	20231120	102700	6432977300	156800	156700	156800	156300	238
530	20231120	102600	6395691300	156600	156400	156600	156400	134
531	20231120	102500	6374720200	156400	156100	156500	156100	201
532	20231120	102400	6343310900	156200	156300	156700	156100	235
533	20231120	102300	6306590100	156300	156500	156500	156300	174
534	20231120	102200	6279371700	156500	156400	156700	156400	275
535	20231120	102100	6236327900	156400	156500	156500	156400	221
536	20231120	102000	6201758700	156500	156700	156700	156400	167
537	20231120	101900	6175629400	156600	157000	157000	156600	505
538	20231120	101800	6096455400	157000	156500	157000	156400	631
539	20231120	101700	5997616000	156500	156600	156700	156500	447
540	20231120	101600	5927646000	156600	156700	156800	156600	279
541	20231120	101500	5883935600	156600	156200	156600	156200	203
542	20231120	101400	5852194500	156200	156000	156300	156000	146
543	20231120	101300	5829395800	156000	155700	156200	155700	233
544	20231120	101200	5793044300	155700	155500	155900	155500	167
545	20231120	101100	5767040400	155500	155600	155700	155500	171
546	20231120	101000	5740426700	155700	155700	155800	155600	117
547	20231120	100900	5722212000	155600	155600	155700	155500	118
548	20231120	100800	5703852700	155600	155600	155600	155600	142
549	20231120	100700	5681757500	155600	155800	155800	155600	272
550	20231120	100600	5639411100	155700	155800	155800	155700	256
551	20231120	100500	5599529600	155800	155800	155900	155600	512
552	20231120	100400	5519777200	155900	156000	156200	155800	472
553	20231120	100300	5446151400	156100	155700	156200	155600	292
554	20231120	100200	5400638500	155600	155000	155700	155000	522
555	20231120	100100	5319498600	155000	154800	155100	154800	593
556	20231120	100000	5227605600	154800	154600	154900	154600	129
557	20231120	095900	5207650400	154500	154300	154600	154300	190
558	20231120	095800	5178320000	154300	154600	154600	154300	259
559	20231120	095700	5138305200	154700	154400	154800	154300	408
560	20231120	095600	5075270300	154400	154000	154400	153900	252
561	20231120	095500	5036421600	154100	153400	154100	153400	284
562	20231120	095400	4992708100	153400	153300	153500	153300	256
563	20231120	095300	4953457100	153300	153700	153700	153300	202
564	20231120	095200	4922471100	153700	153000	153900	153000	330
565	20231120	095100	4871826000	153100	153400	153400	153100	713
566	20231120	095000	4762605400	153300	153700	153700	153300	847
567	20231120	094900	4632616300	153700	153600	153900	153500	79
568	20231120	094800	4620473000	153500	153600	153600	153400	351
569	20231120	094700	4566604800	153500	153800	153900	153500	507
570	20231120	094600	4488711700	153800	154000	154000	153800	184
571	20231120	094500	4460408400	153900	154100	154200	153800	706
572	20231120	094400	4351714900	154100	154600	154600	154100	217
573	20231120	094300	4318220900	154600	154500	154600	154400	170
574	20231120	094200	4291951600	154600	154400	154600	154200	145
575	20231120	094100	4269568800	154200	153900	154200	153900	87
576	20231120	094000	4256167600	154000	153900	154300	153900	452
577	20231120	093900	4186537600	153900	154200	154300	153800	3100
578	20231120	093800	3709112500	154300	154500	154500	154200	130
579	20231120	093700	3689063000	154500	153900	154500	153900	527
580	20231120	093600	3607826900	153900	153700	153900	152800	656
581	20231120	093500	3507157500	153700	153300	153900	152500	614
582	20231120	093400	3412977200	153300	153100	153300	152800	2022
583	20231120	093300	3103587900	153100	154400	154400	153100	2183
584	20231120	093200	2767571900	154500	154500	154600	154400	388
585	20231120	093100	2707622500	154500	154600	155000	154400	818
586	20231120	093000	2581234500	154700	154900	155000	154700	544
587	20231120	092900	2497010500	154900	155300	155600	154900	777
588	20231120	092800	2376569600	155300	155100	155600	154900	1079
589	20231120	092700	2209276200	155000	155500	155600	155000	1336
590	20231120	092600	2001992800	155600	156700	156700	155600	1750
591	20231120	092500	1728631800	156700	156800	156900	156600	471
592	20231120	092400	1654818300	156900	157200	157200	156900	240
593	20231120	092300	1617126700	157300	157400	157600	157300	129
594	20231120	092200	1596818300	157400	157600	157600	157400	728
595	20231120	092100	1482154300	157600	157400	157600	157200	252
596	20231120	092000	1442486100	157100	157000	157100	156900	266
597	20231120	091900	1400741000	156900	156700	156900	156600	416
598	20231120	091800	1335561400	156700	156700	156700	156600	212
599	20231120	091700	1302358900	156700	157200	157200	156600	893
600	20231120	091600	1162251400	157100	157400	157500	157100	276
601	20231120	091500	1118826400	157500	157200	157700	157200	98
602	20231120	091400	1103387900	157000	157200	157200	157000	1195
603	20231120	091300	915675200	157200	157300	157600	157200	212
604	20231120	091200	882309500	157500	157600	157600	157100	351
605	20231120	091100	827041600	157600	157800	157800	157500	505
606	20231120	091000	747487300	157700	157700	157900	157600	379
607	20231120	090900	687733200	157700	158000	158000	157600	248
608	20231120	090800	648609000	158100	158200	158200	158000	54
609	20231120	090700	640071200	158200	158500	158500	158000	843
610	20231120	090600	506665400	158400	158200	158500	158100	264
611	20231120	090500	464851600	158200	157700	158500	157500	831
612	20231120	090400	333667000	157600	158400	158400	157500	384
613	20231120	090300	272978900	158400	157700	158500	157700	276
614	20231120	090200	229277600	157600	157000	158000	157000	513
615	20231120	090100	148453600	157000	157600	157600	157000	264
616	20231120	090000	106983000	157600	157000	157600	157000	580