KissMeData/039490/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192100	3290363900	91100	91100	91100	91100	809
3	20231129	192000	3290363900	91100	91100	91100	91100	0
4	20231129	191900	3290363900	91100	91100	91100	91100	0
5	20231129	191800	3290363900	91100	91100	91100	91100	0
6	20231129	191700	3290363900	91100	91100	91100	91100	0
7	20231129	191600	3290363900	91100	91100	91100	91100	0
8	20231129	191500	3290363900	91100	91100	91100	91100	0
9	20231129	191400	3290363900	91100	91100	91100	91100	0
10	20231129	191300	3290363900	91100	91100	91100	91100	0
11	20231129	191200	3290363900	91100	91100	91100	91100	0
12	20231129	191100	3290363900	91100	91100	91100	91100	0
13	20231129	191000	3290363900	91100	91100	91100	91100	0
14	20231129	190900	3290363900	91100	91100	91100	91100	0
15	20231129	190800	3290363900	91100	91100	91100	91100	0
16	20231129	190700	3290363900	91100	91100	91100	91100	0
17	20231129	190600	3290363900	91100	91100	91100	91100	0
18	20231129	190500	3290363900	91100	91100	91100	91100	0
19	20231129	190400	3290363900	91100	91100	91100	91100	0
20	20231129	190300	3290363900	91100	91100	91100	91100	0
21	20231129	190200	3290363900	91100	91100	91100	91100	0
22	20231129	190100	3290363900	91100	91100	91100	91100	0
23	20231129	190000	3290363900	91100	91100	91100	91100	0
24	20231129	185900	3290363900	91100	91100	91100	91100	0
25	20231129	185800	3290363900	91100	91100	91100	91100	0
26	20231129	185700	3290363900	91100	91100	91100	91100	0
27	20231129	185600	3290363900	91100	91100	91100	91100	0
28	20231129	185500	3290363900	91100	91100	91100	91100	0
29	20231129	185400	3290363900	91100	91100	91100	91100	0
30	20231129	185300	3290363900	91100	91100	91100	91100	0
31	20231129	185200	3290363900	91100	91100	91100	91100	0
32	20231129	185100	3290363900	91100	91100	91100	91100	809
33	20231129	185000	3290363900	91100	91100	91100	91100	0
34	20231129	184900	3290363900	91100	91100	91100	91100	0
35	20231129	184800	3290363900	91100	91100	91100	91100	0
36	20231129	184700	3290363900	91100	91100	91100	91100	0
37	20231129	184600	3290363900	91100	91100	91100	91100	0
38	20231129	184500	3290363900	91100	91100	91100	91100	0
39	20231129	184400	3290363900	91100	91100	91100	91100	0
40	20231129	184300	3290363900	91100	91100	91100	91100	0
41	20231129	184200	3290363900	91100	91100	91100	91100	0
42	20231129	184100	3290363900	91100	91100	91100	91100	0
43	20231129	184000	3290363900	91100	91100	91100	91100	0
44	20231129	183900	3290363900	91100	91100	91100	91100	0
45	20231129	183800	3290363900	91100	91100	91100	91100	0
46	20231129	183700	3290363900	91100	91100	91100	91100	0
47	20231129	183600	3290363900	91100	91100	91100	91100	0
48	20231129	183500	3290363900	91100	91100	91100	91100	0
49	20231129	183400	3290363900	91100	91100	91100	91100	0
50	20231129	183300	3290363900	91100	91100	91100	91100	0
51	20231129	183200	3290363900	91100	91100	91100	91100	0
52	20231129	183100	3290363900	91100	91100	91100	91100	0
53	20231129	183000	3290363900	91100	91100	91100	91100	0
54	20231129	182900	3290363900	91100	91100	91100	91100	0
55	20231129	182800	3290363900	91100	91100	91100	91100	0
56	20231129	182700	3290363900	91100	91100	91100	91100	0
57	20231129	182600	3290363900	91100	91100	91100	91100	0
58	20231129	182500	3290363900	91100	91100	91100	91100	0
59	20231129	182400	3290363900	91100	91100	91100	91100	0
60	20231129	182300	3290363900	91100	91100	91100	91100	0
61	20231129	182200	3290363900	91100	91100	91100	91100	0
62	20231129	182100	3290363900	91100	91100	91100	91100	809
63	20231129	182000	3290363900	91100	91100	91100	91100	0
64	20231129	181900	3290363900	91100	91100	91100	91100	0
65	20231129	181800	3290363900	91100	91100	91100	91100	0
66	20231129	181700	3290363900	91100	91100	91100	91100	0
67	20231129	181600	3290363900	91100	91100	91100	91100	0
68	20231129	181500	3290363900	91100	91100	91100	91100	0
69	20231129	181400	3290363900	91100	91100	91100	91100	0
70	20231129	181300	3290363900	91100	91100	91100	91100	0
71	20231129	181200	3290363900	91100	91100	91100	91100	0
72	20231129	181100	3290363900	91100	91100	91100	91100	0
73	20231129	181000	3290363900	91100	91100	91100	91100	0
74	20231129	180900	3290363900	91100	91100	91100	91100	0
75	20231129	180800	3290363900	91100	91100	91100	91100	0
76	20231129	180700	3290363900	91100	91100	91100	91100	0
77	20231129	180600	3290363900	91100	91100	91100	91100	0
78	20231129	180500	3290363900	91100	91100	91100	91100	0
79	20231129	180400	3290363900	91100	91100	91100	91100	0
80	20231129	180300	3290363900	91100	91100	91100	91100	0
81	20231129	180200	3290363900	91100	91100	91100	91100	0
82	20231129	180100	3290363900	91100	91100	91100	91100	0
83	20231129	180000	3290363900	91100	91100	91100	91100	0
84	20231129	175900	3290363900	91100	91100	91100	91100	0
85	20231129	175800	3290363900	91100	91100	91100	91100	0
86	20231129	175700	3290363900	91100	91100	91100	91100	0
87	20231129	175600	3290363900	91100	91100	91100	91100	0
88	20231129	175500	3290363900	91100	91100	91100	91100	0
89	20231129	175400	3290363900	91100	91100	91100	91100	0
90	20231129	175300	3290363900	91100	91100	91100	91100	0
91	20231129	175200	3290363900	91100	91100	91100	91100	0
92	20231129	175100	3290363900	91100	91100	91100	91100	809
93	20231129	175000	3290363900	91100	91100	91100	91100	0
94	20231129	174900	3290363900	91100	91100	91100	91100	0
95	20231129	174800	3290363900	91100	91100	91100	91100	0
96	20231129	174700	3290363900	91100	91100	91100	91100	0
97	20231129	174600	3290363900	91100	91100	91100	91100	0
98	20231129	174500	3290363900	91100	91100	91100	91100	0
99	20231129	174400	3290363900	91100	91100	91100	91100	0
100	20231129	174300	3290363900	91100	91100	91100	91100	0
101	20231129	174200	3290363900	91100	91100	91100	91100	0
102	20231129	174100	3290363900	91100	91100	91100	91100	0
103	20231129	174000	3290363900	91100	91100	91100	91100	0
104	20231129	173900	3290363900	91100	91100	91100	91100	0
105	20231129	173800	3290363900	91100	91100	91100	91100	0
106	20231129	173700	3290363900	91100	91100	91100	91100	0
107	20231129	173600	3290363900	91100	91100	91100	91100	0
108	20231129	173500	3290363900	91100	91100	91100	91100	0
109	20231129	173400	3290363900	91100	91100	91100	91100	0
110	20231129	173300	3290363900	91100	91100	91100	91100	0
111	20231129	173200	3290363900	91100	91100	91100	91100	0
112	20231129	173100	3290363900	91100	91100	91100	91100	0
113	20231129	173000	3290363900	91100	91100	91100	91100	0
114	20231129	172900	3290363900	91100	91100	91100	91100	0
115	20231129	172800	3290363900	91100	91100	91100	91100	0
116	20231129	172700	3290363900	91100	91100	91100	91100	0
117	20231129	172600	3290363900	91100	91100	91100	91100	0
118	20231129	172500	3290363900	91100	91100	91100	91100	0
119	20231129	172400	3290363900	91100	91100	91100	91100	0
120	20231129	172300	3290363900	91100	91100	91100	91100	0
121	20231129	172200	3290363900	91100	91100	91100	91100	0
122	20231129	172100	3290363900	91100	91100	91100	91100	809
123	20231129	172000	3290363900	91100	91100	91100	91100	0
124	20231129	171900	3290363900	91100	91100	91100	91100	0
125	20231129	171800	3290363900	91100	91100	91100	91100	0
126	20231129	171700	3290363900	91100	91100	91100	91100	0
127	20231129	171600	3290363900	91100	91100	91100	91100	0
128	20231129	171500	3290363900	91100	91100	91100	91100	0
129	20231129	171400	3290363900	91100	91100	91100	91100	0
130	20231129	171300	3290363900	91100	91100	91100	91100	0
131	20231129	171200	3290363900	91100	91100	91100	91100	0
132	20231129	171100	3290363900	91100	91100	91100	91100	0
133	20231129	171000	3290363900	91100	91100	91100	91100	0
134	20231129	170900	3290363900	91100	91100	91100	91100	0
135	20231129	170800	3290363900	91100	91100	91100	91100	0
136	20231129	170700	3290363900	91100	91100	91100	91100	0
137	20231129	170600	3290363900	91100	91100	91100	91100	0
138	20231129	170500	3290363900	91100	91100	91100	91100	0
139	20231129	170400	3290363900	91100	91100	91100	91100	0
140	20231129	170300	3290363900	91100	91100	91100	91100	0
141	20231129	170200	3290363900	91100	91100	91100	91100	0
142	20231129	170100	3290363900	91100	91100	91100	91100	0
143	20231129	170000	3290363900	91100	91100	91100	91100	0
144	20231129	165900	3290363900	91100	91100	91100	91100	0
145	20231129	165800	3290363900	91100	91100	91100	91100	0
146	20231129	165700	3290363900	91100	91100	91100	91100	0
147	20231129	165600	3290363900	91100	91100	91100	91100	0
148	20231129	165500	3290363900	91100	91100	91100	91100	0
149	20231129	165400	3290363900	91100	91100	91100	91100	0
150	20231129	165300	3290363900	91100	91100	91100	91100	0
151	20231129	165200	3290363900	91100	91100	91100	91100	0
152	20231129	165100	3290363900	91100	91100	91100	91100	809
153	20231129	165000	3290363900	91100	91100	91100	91100	0
154	20231129	164900	3290363900	91100	91100	91100	91100	0
155	20231129	164800	3290363900	91100	91100	91100	91100	0
156	20231129	164700	3290363900	91100	91100	91100	91100	0
157	20231129	164600	3290363900	91100	91100	91100	91100	0
158	20231129	164500	3290363900	91100	91100	91100	91100	0
159	20231129	164400	3290363900	91100	91100	91100	91100	0
160	20231129	164300	3290363900	91100	91100	91100	91100	0
161	20231129	164200	3290363900	91100	91100	91100	91100	0
162	20231129	164100	3290363900	91100	91100	91100	91100	0
163	20231129	164000	3290363900	91100	91100	91100	91100	0
164	20231129	163900	3290363900	91100	91100	91100	91100	0
165	20231129	163800	3290363900	91100	91100	91100	91100	0
166	20231129	163700	3290363900	91100	91100	91100	91100	0
167	20231129	163600	3290363900	91100	91100	91100	91100	0
168	20231129	163500	3290363900	91100	91100	91100	91100	0
169	20231129	163400	3290363900	91100	91100	91100	91100	0
170	20231129	163300	3290363900	91100	91100	91100	91100	0
171	20231129	163200	3290363900	91100	91100	91100	91100	0
172	20231129	163100	3290363900	91100	91100	91100	91100	0
173	20231129	163000	3290363900	91100	91100	91100	91100	0
174	20231129	162900	3290363900	91100	91100	91100	91100	0
175	20231129	162800	3290363900	91100	91100	91100	91100	0
176	20231129	162700	3290363900	91100	91100	91100	91100	0
177	20231129	162600	3290363900	91100	91100	91100	91100	0
178	20231129	162500	3290363900	91100	91100	91100	91100	0
179	20231129	162400	3290363900	91100	91100	91100	91100	0
180	20231129	162300	3290363900	91100	91100	91100	91100	0
181	20231129	162200	3290363900	91100	91100	91100	91100	0
182	20231129	162100	3290363900	91100	91100	91100	91100	809
183	20231129	162000	3290363900	91100	91100	91100	91100	0
184	20231129	161900	3290363900	91100	91100	91100	91100	0
185	20231129	161800	3290363900	91100	91100	91100	91100	0
186	20231129	161700	3290363900	91100	91100	91100	91100	0
187	20231129	161600	3290363900	91100	91100	91100	91100	0
188	20231129	161500	3290363900	91100	91100	91100	91100	0
189	20231129	161400	3290363900	91100	91100	91100	91100	0
190	20231129	161300	3290363900	91100	91100	91100	91100	0
191	20231129	161200	3290363900	91100	91100	91100	91100	0
192	20231129	161100	3290363900	91100	91100	91100	91100	0
193	20231129	161000	3290363900	91100	91100	91100	91100	0
194	20231129	160900	3290363900	91100	91100	91100	91100	0
195	20231129	160800	3290363900	91100	91100	91100	91100	0
196	20231129	160700	3290363900	91100	91100	91100	91100	0
197	20231129	160600	3290363900	91100	91100	91100	91100	0
198	20231129	160500	3290363900	91100	91100	91100	91100	0
199	20231129	160400	3290363900	91100	91100	91100	91100	0
200	20231129	160300	3290363900	91100	91100	91100	91100	0
201	20231129	160200	3290363900	91100	91100	91100	91100	0
202	20231129	160100	3290363900	91100	91100	91100	91100	0
203	20231129	160000	3290363900	91100	91100	91100	91100	0
204	20231129	155900	3290363900	91100	91100	91100	91100	0
205	20231129	155800	3290363900	91100	91100	91100	91100	0
206	20231129	155700	3290363900	91100	91100	91100	91100	0
207	20231129	155600	3290363900	91100	91100	91100	91100	0
208	20231129	155500	3290363900	91100	91100	91100	91100	0
209	20231129	155400	3290363900	91100	91100	91100	91100	0
210	20231129	155300	3290363900	91100	91100	91100	91100	0
211	20231129	155200	3290363900	91100	91100	91100	91100	0
212	20231129	155100	3290363900	91100	91100	91100	91100	809
213	20231129	155000	3290363900	91100	91100	91100	91100	0
214	20231129	154900	3290363900	91100	91100	91100	91100	0
215	20231129	154800	3290363900	91100	91100	91100	91100	0
216	20231129	154700	3290363900	91100	91100	91100	91100	0
217	20231129	154600	3290363900	91100	91100	91100	91100	0
218	20231129	154500	3290363900	91100	91100	91100	91100	0
219	20231129	154400	3290363900	91100	91100	91100	91100	0
220	20231129	154300	3290363900	91100	91100	91100	91100	0
221	20231129	154200	3290363900	91100	91100	91100	91100	0
222	20231129	154100	3290363900	91100	91100	91100	91100	0
223	20231129	154000	3290363900	91100	91100	91100	91100	0
224	20231129	153900	3290363900	91100	91100	91100	91100	0
225	20231129	153800	3290363900	91100	91100	91100	91100	0
226	20231129	153700	3290363900	91100	91100	91100	91100	0
227	20231129	153600	3290363900	91100	91100	91100	91100	0
228	20231129	153500	3290363900	91100	91100	91100	91100	0
229	20231129	153400	3290363900	91100	91100	91100	91100	0
230	20231129	153300	3290363900	91100	91100	91100	91100	0
231	20231129	153200	3290363900	91100	91100	91100	91100	0
232	20231129	153100	3290363900	91100	91100	91100	91100	0
233	20231129	153000	3290363900	91100	91100	91100	91100	809
234	20231129	152900	3216664000	91300	91300	91300	91300	0
235	20231129	152800	3216664000	91300	91300	91300	91300	0
236	20231129	152700	3216664000	91300	91300	91300	91300	0
237	20231129	152600	3216664000	91300	91300	91300	91300	0
238	20231129	152500	3216664000	91300	91300	91300	91300	0
239	20231129	152400	3216664000	91300	91300	91300	91300	0
240	20231129	152300	3216664000	91300	91300	91300	91300	0
241	20231129	152200	3216664000	91300	91300	91300	91300	0
242	20231129	152100	3216664000	91300	91300	91300	91300	0
243	20231129	152000	3216664000	91300	91300	91300	91300	0
244	20231129	151900	3216664000	91300	91200	91300	91200	16
245	20231129	151800	3215203300	91300	91100	91300	91100	6
246	20231129	151700	3214655900	91300	91300	91300	91100	32
247	20231129	151600	3211736400	91300	91200	91300	91200	152
248	20231129	151500	3197861100	91200	91100	91200	91100	92
249	20231129	151400	3189470800	91100	91100	91200	91100	14
250	20231129	151300	3188194900	91100	91100	91100	91100	11
251	20231129	151200	3187192800	91100	91200	91200	91100	14
252	20231129	151100	3185916200	91200	91100	91200	91100	6
253	20231129	151000	3185369400	91200	91100	91200	91100	9
254	20231129	150900	3184549000	91200	91100	91200	91100	36
255	20231129	150800	3181269300	91100	91100	91100	91100	5
256	20231129	150700	3180813800	91100	91200	91200	91100	7
257	20231129	150600	3180175600	91000	91000	91000	91000	1
258	20231129	150500	3180084600	91200	91100	91200	91100	53
259	20231129	150400	3175256200	91200	91100	91200	91100	13
260	20231129	150300	3174071500	91100	91100	91100	91000	12
261	20231129	150200	3172978400	91100	91100	91100	91100	5
262	20231129	150100	3172522900	91100	91000	91100	91000	129
263	20231129	150000	3160773000	91000	91100	91200	91000	103
264	20231129	145900	3151390800	91200	91100	91200	91100	75
265	20231129	145800	3144554300	91000	91100	91100	91000	183
266	20231129	145700	3127895700	91200	91200	91200	91200	25
267	20231129	145600	3125615700	91100	91100	91100	91000	48
268	20231129	145500	3121243300	91100	91100	91200	91100	28
269	20231129	145400	3118692400	91100	91100	91100	91000	25
270	20231129	145300	3116416300	91200	91100	91200	91000	67
271	20231129	145200	3110312300	91200	91100	91200	91100	230
272	20231129	145100	3089357000	91200	91200	91200	91100	34
273	20231129	145000	3086259000	91200	91000	91200	91000	35
274	20231129	144900	3083067400	91200	91100	91200	91100	305
275	20231129	144800	3055281300	91100	91200	91200	91100	22
276	20231129	144700	3053275100	91200	91200	91200	91100	43
277	20231129	144600	3049354700	91200	91000	91200	91000	150
278	20231129	144500	3035691700	91200	91000	91200	91000	23
279	20231129	144400	3033594700	91000	91000	91200	90800	74
280	20231129	144300	3026857400	91000	91000	91100	91000	21
281	20231129	144200	3024946300	90900	90900	90900	90800	40
282	20231129	144100	3021312700	91100	91000	91100	91000	20
283	20231129	144000	3019491800	91000	90900	91100	90700	295
284	20231129	143900	2992686400	90900	90900	91000	90800	78
285	20231129	143800	2985595900	90900	91000	91000	90900	92
286	20231129	143700	2977230700	91000	91100	91100	91000	24
287	20231129	143600	2975046600	91000	90900	91100	90900	49
288	20231129	143500	2970590000	90900	91100	91100	90900	93
289	20231129	143400	2962129500	91100	91000	91100	91000	31
290	20231129	143300	2959306600	90900	91100	91100	90900	50
291	20231129	143200	2954756500	91000	90900	91000	90900	41
292	20231129	143100	2951028100	91100	91100	91100	90900	49
293	20231129	143000	2946568800	90900	91100	91100	90900	83
294	20231129	142900	2939016800	91000	91000	91100	91000	21
295	20231129	142800	2937104600	90900	91000	91100	90700	255
296	20231129	142700	2913950300	91100	91000	91200	91000	222
297	20231129	142600	2893726600	91100	91100	91100	91100	35
298	20231129	142500	2890538100	91100	91000	91100	90900	43
299	20231129	142400	2886625900	90900	91200	91200	90900	143
300	20231129	142300	2873596000	91100	91000	91100	90900	50
301	20231129	142200	2869044800	91000	90900	91000	90900	49
302	20231129	142100	2864590400	91000	91200	91200	91000	67
303	20231129	142000	2858486100	91100	91000	91100	91000	39
304	20231129	141900	2854934500	91100	91200	91200	91100	122
305	20231129	141800	2843816000	91100	90900	91200	90900	64
306	20231129	141700	2837990400	90900	90900	90900	90900	24
307	20231129	141600	2835808800	90900	91100	91100	90800	259
308	20231129	141500	2812260800	91100	91000	91100	91000	26
309	20231129	141400	2809892400	91000	91100	91100	91000	131
310	20231129	141300	2797963700	91100	91100	91100	91000	53
311	20231129	141200	2793138500	91200	91000	91200	91000	18
312	20231129	141100	2791499200	91000	91000	91000	90900	56
313	20231129	141000	2786405400	91000	91200	91300	91000	79
314	20231129	140900	2779207500	91200	91100	91300	91100	152
315	20231129	140800	2765344800	91100	91000	91100	90900	14
316	20231129	140700	2764070900	90900	90800	91000	90800	40
317	20231129	140600	2760434600	91100	91100	91100	91100	22
318	20231129	140500	2758430400	91100	91300	91300	90800	198
319	20231129	140400	2740401100	91100	91100	91100	90800	352
320	20231129	140300	2708408800	91000	91100	91100	91000	28
321	20231129	140200	2705860700	91100	91100	91200	91100	47
322	20231129	140100	2701577100	91000	91100	91100	91000	23
323	20231129	140000	2699482000	91100	91300	91300	91100	63
324	20231129	135900	2693742500	91300	91200	91300	91200	106
325	20231129	135800	2684072900	91100	91100	91100	91100	10
326	20231129	135700	2683161900	91100	91100	91200	91000	62
327	20231129	135600	2677512900	91200	91000	91200	91000	38
328	20231129	135500	2674051100	90900	91200	91200	90900	168
329	20231129	135400	2658762100	91200	91000	91200	91000	57
330	20231129	135300	2653567400	91000	90800	91000	90800	41
331	20231129	135200	2649840300	91000	91000	91200	90800	245
332	20231129	135100	2627563600	91100	91100	91200	91000	57
333	20231129	135000	2622371000	91200	91100	91200	91100	77
334	20231129	134900	2615352100	91100	91100	91200	91100	134
335	20231129	134800	2603139200	91000	91100	91200	91000	38
336	20231129	134700	2599678300	91000	91100	91100	91000	51
337	20231129	134600	2595036800	91000	91100	91100	91000	18
338	20231129	134500	2593398200	91100	91200	91200	91100	54
339	20231129	134400	2588477200	91200	91100	91200	91100	64
340	20231129	134300	2582640900	91100	91100	91200	91000	20
341	20231129	134200	2580820400	91200	91100	91300	91100	76
342	20231129	134100	2573888200	91100	91100	91300	91100	81
343	20231129	134000	2566500900	91100	91100	91100	90900	259
344	20231129	133900	2542928600	91200	91200	91200	91100	78
345	20231129	133800	2535816200	91100	91100	91100	91000	37
346	20231129	133700	2532446900	91000	91000	91000	91000	37
347	20231129	133600	2529079900	91000	91100	91200	91000	89
348	20231129	133500	2520973300	91200	91100	91200	91100	53
349	20231129	133400	2516142000	91100	91100	91200	91100	64
350	20231129	133300	2510308800	91100	91100	91100	91000	44
351	20231129	133200	2506301600	91100	91100	91100	91100	14
352	20231129	133100	2505026200	91200	91000	91200	90900	17
353	20231129	133000	2503479400	91100	91100	91100	91100	23
354	20231129	132900	2501384100	91000	91200	91300	91000	96
355	20231129	132800	2492634300	91200	91200	91300	90800	284
356	20231129	132700	2466797100	91100	91200	91200	91100	14
357	20231129	132600	2465521500	91200	91000	91200	91000	85
358	20231129	132500	2457781000	91000	91000	91100	91000	105
359	20231129	132400	2448225900	91000	91200	91300	91000	50
360	20231129	132300	2443664000	91300	90900	91300	90900	51
361	20231129	132200	2439014700	90900	91000	91000	90700	67
362	20231129	132100	2432928400	91100	91200	91300	91100	85
363	20231129	132000	2425183700	91100	91000	91300	91000	38
364	20231129	131900	2421720100	91200	91200	91300	91000	1135
365	20231129	131800	2318219300	91200	91000	91200	91000	80
366	20231129	131700	2310935100	90900	90900	91100	90900	29
367	20231129	131600	2308296900	90900	90900	90900	90600	235
368	20231129	131500	2286989900	90900	91000	91000	90900	168
369	20231129	131400	2271703700	91100	91100	91100	91000	91
370	20231129	131300	2263415000	91100	91100	91100	91100	17
371	20231129	131200	2261866300	91100	91000	91100	91000	51
372	20231129	131100	2257223100	91100	91100	91100	91000	60
373	20231129	131000	2251758300	91200	91300	91300	91100	61
374	20231129	130900	2246195600	91300	91200	91300	91200	45
375	20231129	130800	2242087600	91100	91100	91200	91100	34
376	20231129	130700	2238988900	91200	91100	91200	91100	39
377	20231129	130600	2235433500	91200	91200	91200	91200	24
378	20231129	130500	2233244700	91200	91100	91200	91100	45
379	20231129	130400	2229141300	91300	91200	91300	90800	440
380	20231129	130300	2189092900	91100	91100	91100	91100	12
381	20231129	130200	2187999700	91200	91100	91200	91100	26
382	20231129	130100	2185629700	91100	91100	91100	91000	74
383	20231129	130000	2178889500	91200	91300	91300	91100	10
384	20231129	125900	2177978200	91300	91000	91300	91000	42
385	20231129	125800	2174148600	90900	90900	90900	90900	42
386	20231129	125700	2170330800	91000	91200	91200	91000	64
387	20231129	125600	2164500400	91200	91200	91300	90800	112
388	20231129	125500	2154286500	91200	91200	91200	91200	25
389	20231129	125400	2152006500	91200	91200	91300	91100	89
390	20231129	125300	2143889400	91200	91300	91300	91100	27
391	20231129	125200	2141427600	91300	91300	91300	90700	261
392	20231129	125100	2117685500	91200	91100	91200	91100	36
393	20231129	125000	2114402900	91100	91300	91300	91100	52
394	20231129	124900	2109663100	91300	91300	91300	91200	80
395	20231129	124800	2102360500	91200	91100	91200	91100	24
396	20231129	124700	2100172300	91100	91100	91300	91100	56
397	20231129	124600	2095065700	91200	91300	91300	91200	148
398	20231129	124500	2081567900	91200	91200	91300	91200	93
399	20231129	124400	2073084400	91200	91200	91300	91100	65
400	20231129	124300	2067153500	91200	91200	91200	91100	24
401	20231129	124200	2064966900	91200	91200	91200	91200	47
402	20231129	124100	2060680500	91200	91200	91200	91200	14
403	20231129	124000	2059403700	91400	91300	91400	91000	308
404	20231129	123900	2031315600	91300	91400	91400	91300	45
405	20231129	123800	2027205000	91200	91300	91400	91200	33
406	20231129	123700	2024192500	91400	91300	91400	91300	51
407	20231129	123600	2019534000	91300	91300	91300	91300	21
408	20231129	123500	2017616700	91300	91300	91400	91300	161
409	20231129	123400	2002908200	91200	91300	91300	91200	88
410	20231129	123300	1994876400	91200	91200	91300	91200	67
411	20231129	123200	1988764200	91300	91300	91300	91200	28
412	20231129	123100	1986209000	91300	91200	91300	91200	30
413	20231129	123000	1983470100	91200	91200	91300	91200	56
414	20231129	122900	1978360800	91500	91300	91500	91300	56
415	20231129	122800	1973242700	91500	91400	91500	91100	275
416	20231129	122700	1948145800	91400	91400	91400	91400	60
417	20231129	122600	1942661800	91400	91400	91500	91400	66
418	20231129	122500	1936625500	91400	91400	91400	91300	28
419	20231129	122400	1934068000	91400	91500	91500	91400	91
420	20231129	122300	1925746300	91400	91500	91500	91400	54
421	20231129	122200	1920807500	91400	91300	91400	91300	67
422	20231129	122100	1914686100	91300	91400	91500	91300	29
423	20231129	122000	1912034200	91400	91300	91400	91300	60
424	20231129	121900	1906552600	91300	91300	91300	91300	35
425	20231129	121800	1903357100	91200	91400	91500	91200	113
426	20231129	121700	1893029700	91300	91100	91300	91100	21
427	20231129	121600	1891114400	91100	91400	91400	91100	357
428	20231129	121500	1858536400	91400	91300	91500	91300	63
429	20231129	121400	1852779400	91500	91300	91500	91300	57
430	20231129	121300	1847572500	91300	91200	91300	91200	44
431	20231129	121200	1843557700	91300	91200	91300	91200	97
432	20231129	121100	1834704400	91200	91300	91300	91200	46
433	20231129	121000	1830505800	91200	91200	91200	91200	15
434	20231129	120900	1829137800	91200	91200	91300	91100	78
435	20231129	120800	1822019900	91200	91200	91300	91200	71
436	20231129	120700	1815543300	91200	91200	91200	91200	30
437	20231129	120600	1812807300	91100	91200	91300	91100	54
438	20231129	120500	1807882600	91200	91300	91300	91200	38
439	20231129	120400	1804414400	91300	91500	91500	91200	322
440	20231129	120300	1775007100	91300	91500	91500	91300	3
441	20231129	120200	1774733000	91500	91600	91600	91500	87
442	20231129	120100	1766771200	91500	91300	91500	91200	69
443	20231129	120000	1760469500	91400	91600	91600	91400	20
444	20231129	115900	1758639900	91500	91500	91600	91400	92
445	20231129	115800	1750217600	91500	91500	91500	91500	83
446	20231129	115700	1742623100	91600	91600	91600	91500	34
447	20231129	115600	1739509900	91500	91500	91600	91500	41
448	20231129	115500	1735756300	91400	91500	91500	91400	21
449	20231129	115400	1733836200	91600	91500	91600	91400	90
450	20231129	115300	1725600600	91500	91500	91500	91500	9
451	20231129	115200	1724777100	91700	91700	91700	91300	256
452	20231129	115100	1701364700	91700	91600	91700	91600	43
453	20231129	115000	1697425800	91600	91700	91700	91600	43
454	20231129	114900	1693485300	91600	91600	91600	91600	57
455	20231129	114800	1688264100	91500	91600	91600	91500	31
456	20231129	114700	1685425700	91500	91700	91700	91500	50
457	20231129	114600	1680842800	91700	91700	91700	91700	1
458	20231129	114500	1680751100	91600	91700	91700	91600	95
459	20231129	114400	1672042000	91700	91600	91700	91600	64
460	20231129	114300	1666175200	91500	91600	91700	91500	22
461	20231129	114200	1664160700	91600	91500	91600	91300	85
462	20231129	114100	1656378000	91300	91700	91700	91300	11
463	20231129	114000	1655369700	91700	91700	91800	91100	282
464	20231129	113900	1629586200	91700	91800	91800	91700	67
465	20231129	113800	1623436000	91700	91700	91700	91700	63
466	20231129	113700	1617658900	91700	91600	91700	91600	99
467	20231129	113600	1608584600	91600	91600	91700	91600	24
468	20231129	113500	1606386000	91600	91600	91700	91600	41
469	20231129	113400	1602628200	91600	91700	91700	91600	95
470	20231129	113300	1593918600	91600	91700	91700	91600	330
471	20231129	113200	1563673800	91700	91700	91700	91600	271
472	20231129	113100	1538840100	91700	91600	91700	91600	56
473	20231129	113000	1533707400	91600	91600	91700	91600	68
474	20231129	112900	1527473600	91700	91700	91700	91600	105
475	20231129	112800	1517848200	91700	91500	91700	91100	355
476	20231129	112700	1485377900	91500	91500	91500	91500	13
477	20231129	112600	1484188400	91500	91600	91600	91500	96
478	20231129	112500	1475397300	91600	91500	91600	91500	86
479	20231129	112400	1467525000	91500	91500	91500	91400	171
480	20231129	112300	1451879200	91500	91400	91500	91400	72
481	20231129	112200	1445293900	91500	91400	91500	91400	42
482	20231129	112100	1441453600	91500	91400	91500	91400	21
483	20231129	112000	1439533700	91400	91500	91500	91400	20
484	20231129	111900	1437703800	91500	91400	91500	91300	100
485	20231129	111800	1428561300	91400	91200	91400	91200	25
486	20231129	111700	1426276700	91400	91300	91400	91300	7
487	20231129	111600	1425637500	91500	91500	91500	91000	323
488	20231129	111500	1396136100	91400	91500	91500	91400	32
489	20231129	111400	1393209300	91500	91500	91500	91400	170
490	20231129	111300	1377664700	91500	91400	91500	91400	48
491	20231129	111200	1373274200	91500	91500	91500	91400	66
492	20231129	111100	1367239200	91400	91300	91400	91300	52
493	20231129	111000	1362486500	91400	91300	91400	91300	44
494	20231129	110900	1358468300	91300	91400	91400	91300	121
495	20231129	110800	1347414600	91400	91200	91400	91200	75
496	20231129	110700	1340566200	91200	91200	91200	91100	48
497	20231129	110600	1336191300	91100	91200	91200	91100	35
498	20231129	110500	1333000600	91200	91300	91300	91200	38
499	20231129	110400	1329534100	91300	91300	91300	91100	350
500	20231129	110300	1297609900	91200	91200	91200	91200	25
501	20231129	110200	1295329900	91200	91200	91200	91200	39
502	20231129	110100	1291773100	91200	91100	91300	91100	53
503	20231129	110000	1286938400	91100	91100	91200	91100	9
504	20231129	105900	1286118400	91100	91300	91300	91100	218
505	20231129	105800	1266232600	91300	91200	91300	91200	70
506	20231129	105700	1259846700	91200	91200	91200	91200	12
507	20231129	105600	1258752300	91200	91100	91200	91100	36
508	20231129	105500	1255470100	91100	91000	91100	91000	70
509	20231129	105400	1249095700	91100	91100	91100	91000	52
510	20231129	105300	1244359200	91000	90800	91000	90800	24
511	20231129	105200	1242177000	91000	90700	91000	90700	359
512	20231129	105100	1209581200	90800	90700	90900	90700	187
513	20231129	105000	1192603000	90700	90800	90800	90700	210
514	20231129	104900	1173535300	90800	90900	91000	90800	80
515	20231129	104800	1166263200	90900	91100	91100	90900	110
516	20231129	104700	1156253000	91000	91000	91000	91000	14
517	20231129	104600	1154979000	91000	91000	91000	91000	22
518	20231129	104500	1152977000	91100	91100	91100	91100	19
519	20231129	104400	1151246100	91000	91100	91300	91000	128
520	20231129	104300	1139578800	91100	91000	91100	91000	13
521	20231129	104200	1138395500	91000	91000	91100	91000	36
522	20231129	104100	1135116700	91100	90900	91100	90900	77
523	20231129	104000	1128113800	90900	91100	91100	90900	245
524	20231129	103900	1105815600	91200	91100	91200	91100	37
525	20231129	103800	1102443000	91000	91000	91000	91000	12
526	20231129	103700	1101351000	91000	91100	91100	91000	54
527	20231129	103600	1096434000	91000	91000	91000	91000	19
528	20231129	103500	1094705000	91100	91100	91100	91100	12
529	20231129	103400	1093611800	91100	91100	91100	91100	67
530	20231129	103300	1087508100	91000	91000	91000	91000	2
531	20231129	103200	1087326100	91000	91100	91100	91000	27
532	20231129	103100	1084869000	91100	91000	91100	91000	22
533	20231129	103000	1082865400	90900	90900	90900	90900	124
534	20231129	102900	1071593800	90900	91000	91000	90900	81
535	20231129	102800	1064227500	90800	91000	91000	90700	258
536	20231129	102700	1040779600	91000	91000	91000	91000	40
537	20231129	102600	1037139600	91100	90900	91100	90900	29
538	20231129	102500	1034501800	90900	91100	91100	90900	13
539	20231129	102400	1033319000	91100	91000	91100	91000	44
540	20231129	102300	1029311600	91000	91000	91100	91000	81
541	20231129	102200	1021938700	91000	91100	91100	91000	69
542	20231129	102100	1015654500	91100	91100	91100	91100	10
543	20231129	102000	1014743500	91100	91100	91200	91100	60
544	20231129	101900	1009275500	91200	91200	91200	91200	43
545	20231129	101800	1005353900	91100	91200	91200	91100	101
546	20231129	101700	996143400	91200	91000	91200	90900	47
547	20231129	101600	991860600	91000	91100	91200	90800	299
548	20231129	101500	964679600	91100	91100	91100	91000	47
549	20231129	101400	960398500	91100	91000	91100	91000	77
550	20231129	101300	953391400	91000	91000	91000	90900	39
551	20231129	101200	949843700	91000	90900	91000	90900	49
552	20231129	101100	945389000	90900	90900	90900	90900	26
553	20231129	101000	943025600	90900	91000	91000	90900	116
554	20231129	100900	932472600	91000	91100	91100	91000	89
555	20231129	100800	924367300	91000	91000	91100	91000	16
556	20231129	100700	922911200	91100	91100	91100	91100	20
557	20231129	100600	921089200	91000	91100	91100	91000	38
558	20231129	100500	917630500	91100	90900	91100	90900	11
559	20231129	100400	916628600	91100	91100	91200	90800	365
560	20231129	100300	883425000	91000	91000	91000	91000	45
561	20231129	100200	879330000	91100	90800	91100	90800	1406
562	20231129	100100	751474400	90900	90800	90900	90800	91
563	20231129	100000	743209700	90800	91000	91000	90800	46
564	20231129	095900	739028300	90900	90900	90900	90900	58
565	20231129	095800	733756100	90800	90700	90800	90700	13
566	20231129	095700	732576700	90700	90700	90800	90700	87
567	20231129	095600	724680300	90700	90800	90800	90700	94
568	20231129	095500	716149700	90900	90900	90900	90900	5
569	20231129	095400	715695200	90900	90900	91000	90700	59
570	20231129	095300	710331600	90600	90800	90800	90500	446
571	20231129	095200	669905100	90700	90800	90900	90700	286
572	20231129	095100	643955300	90800	91000	91000	90800	94
573	20231129	095000	635410500	90900	90800	90900	90800	80
574	20231129	094900	628144500	90800	91000	91000	90800	87
575	20231129	094800	620235200	90900	90900	90900	90900	105
576	20231129	094700	610690700	90900	90900	90900	90900	33
577	20231129	094600	607691000	91000	90900	91000	90900	106
578	20231129	094500	598052600	90800	90800	90900	90800	100
579	20231129	094400	588972500	90700	90800	90800	90700	91
580	20231129	094300	580709800	90700	90700	90900	90700	88
581	20231129	094200	572721800	90700	90600	90700	90600	66
582	20231129	094100	566740300	90700	90700	90700	90600	58
583	20231129	094000	561481800	90700	90900	90900	90600	348
584	20231129	093900	529896000	91000	90900	91000	90900	79
585	20231129	093800	522713000	90800	90900	90900	90800	143
586	20231129	093700	509721500	90900	90800	90900	90800	28
587	20231129	093600	507176500	90700	90800	90800	90700	87
588	20231129	093500	499281100	90800	90900	90900	90700	73
589	20231129	093400	492653200	90900	90800	90900	90800	36
590	20231129	093300	489382400	90700	90700	90700	90700	83
591	20231129	093200	481854300	90700	90800	90800	90700	105
592	20231129	093100	472329200	90700	90700	90700	90700	140
593	20231129	093000	459631200	90600	90700	90700	90600	93
594	20231129	092900	451196900	90800	90700	90800	90700	47
595	20231129	092800	446931700	90600	90700	90700	90500	488
596	20231129	092700	402734000	90700	90800	90800	90700	111
597	20231129	092600	392658400	90800	91000	91000	90800	136
598	20231129	092500	380300400	90900	90900	90900	90900	10
599	20231129	092400	379391400	90900	90900	91100	90900	239
600	20231129	092300	357660200	90900	90800	90900	90800	159
601	20231129	092200	343219200	90900	91000	91000	90900	100
602	20231129	092100	334124100	90900	90900	91000	90900	184
603	20231129	092000	317396900	90900	91000	91000	90900	99
604	20231129	091900	308393000	91000	91100	91200	91000	93
605	20231129	091800	299924200	91100	91100	91100	91100	66
606	20231129	091700	293911600	91100	91000	91300	91000	202
607	20231129	091600	275521900	91000	91400	91400	90900	741
608	20231129	091500	207909400	91300	91200	91300	91200	25
609	20231129	091400	205627500	91200	91200	91300	91100	224
610	20231129	091300	185200600	91100	91100	91100	91100	37
611	20231129	091200	181829900	91000	90900	91000	90900	70
612	20231129	091100	175465900	90900	90900	90900	90800	139
613	20231129	091000	162831900	90900	91200	91200	90900	331
614	20231129	090900	132697700	91100	91200	91200	91100	198
615	20231129	090800	114653700	91100	91300	91300	91100	20
616	20231129	090700	112828100	91300	91000	91300	91000	43
617	20231129	090600	108914800	91000	91000	91400	90900	114
618	20231129	090500	98548600	90900	91300	91300	90900	51
619	20231129	090400	93906100	91200	91200	91300	90700	304
620	20231129	090300	66295500	91100	91100	91400	90900	365
621	20231129	090200	33076500	90900	90900	90900	90900	1
622	20231129	090100	32985600	91400	91400	91400	91400	1
623	20231129	090000	32894200	90800	90900	90900	90800	362