KissMeData/071050/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194500	2361130300	58200	58200	58200	58200	2841
3	20231129	194400	2361130300	58200	58200	58200	58200	0
4	20231129	194300	2361130300	58200	58200	58200	58200	0
5	20231129	194200	2361130300	58200	58200	58200	58200	0
6	20231129	194100	2361130300	58200	58200	58200	58200	0
7	20231129	194000	2361130300	58200	58200	58200	58200	0
8	20231129	193900	2361130300	58200	58200	58200	58200	0
9	20231129	193800	2361130300	58200	58200	58200	58200	0
10	20231129	193700	2361130300	58200	58200	58200	58200	0
11	20231129	193600	2361130300	58200	58200	58200	58200	0
12	20231129	193500	2361130300	58200	58200	58200	58200	0
13	20231129	193400	2361130300	58200	58200	58200	58200	0
14	20231129	193300	2361130300	58200	58200	58200	58200	0
15	20231129	193200	2361130300	58200	58200	58200	58200	0
16	20231129	193100	2361130300	58200	58200	58200	58200	0
17	20231129	193000	2361130300	58200	58200	58200	58200	0
18	20231129	192900	2361130300	58200	58200	58200	58200	0
19	20231129	192800	2361130300	58200	58200	58200	58200	0
20	20231129	192700	2361130300	58200	58200	58200	58200	0
21	20231129	192600	2361130300	58200	58200	58200	58200	0
22	20231129	192500	2361130300	58200	58200	58200	58200	0
23	20231129	192400	2361130300	58200	58200	58200	58200	0
24	20231129	192300	2361130300	58200	58200	58200	58200	0
25	20231129	192200	2361130300	58200	58200	58200	58200	0
26	20231129	192100	2361130300	58200	58200	58200	58200	0
27	20231129	192000	2361130300	58200	58200	58200	58200	0
28	20231129	191900	2361130300	58200	58200	58200	58200	0
29	20231129	191800	2361130300	58200	58200	58200	58200	0
30	20231129	191700	2361130300	58200	58200	58200	58200	0
31	20231129	191600	2361130300	58200	58200	58200	58200	0
32	20231129	191500	2361130300	58200	58200	58200	58200	2841
33	20231129	191400	2361130300	58200	58200	58200	58200	0
34	20231129	191300	2361130300	58200	58200	58200	58200	0
35	20231129	191200	2361130300	58200	58200	58200	58200	0
36	20231129	191100	2361130300	58200	58200	58200	58200	0
37	20231129	191000	2361130300	58200	58200	58200	58200	0
38	20231129	190900	2361130300	58200	58200	58200	58200	0
39	20231129	190800	2361130300	58200	58200	58200	58200	0
40	20231129	190700	2361130300	58200	58200	58200	58200	0
41	20231129	190600	2361130300	58200	58200	58200	58200	0
42	20231129	190500	2361130300	58200	58200	58200	58200	0
43	20231129	190400	2361130300	58200	58200	58200	58200	0
44	20231129	190300	2361130300	58200	58200	58200	58200	0
45	20231129	190200	2361130300	58200	58200	58200	58200	0
46	20231129	190100	2361130300	58200	58200	58200	58200	0
47	20231129	190000	2361130300	58200	58200	58200	58200	0
48	20231129	185900	2361130300	58200	58200	58200	58200	0
49	20231129	185800	2361130300	58200	58200	58200	58200	0
50	20231129	185700	2361130300	58200	58200	58200	58200	0
51	20231129	185600	2361130300	58200	58200	58200	58200	0
52	20231129	185500	2361130300	58200	58200	58200	58200	0
53	20231129	185400	2361130300	58200	58200	58200	58200	0
54	20231129	185300	2361130300	58200	58200	58200	58200	0
55	20231129	185200	2361130300	58200	58200	58200	58200	0
56	20231129	185100	2361130300	58200	58200	58200	58200	0
57	20231129	185000	2361130300	58200	58200	58200	58200	0
58	20231129	184900	2361130300	58200	58200	58200	58200	0
59	20231129	184800	2361130300	58200	58200	58200	58200	0
60	20231129	184700	2361130300	58200	58200	58200	58200	0
61	20231129	184600	2361130300	58200	58200	58200	58200	0
62	20231129	184500	2361130300	58200	58200	58200	58200	2841
63	20231129	184400	2361130300	58200	58200	58200	58200	0
64	20231129	184300	2361130300	58200	58200	58200	58200	0
65	20231129	184200	2361130300	58200	58200	58200	58200	0
66	20231129	184100	2361130300	58200	58200	58200	58200	0
67	20231129	184000	2361130300	58200	58200	58200	58200	0
68	20231129	183900	2361130300	58200	58200	58200	58200	0
69	20231129	183800	2361130300	58200	58200	58200	58200	0
70	20231129	183700	2361130300	58200	58200	58200	58200	0
71	20231129	183600	2361130300	58200	58200	58200	58200	0
72	20231129	183500	2361130300	58200	58200	58200	58200	0
73	20231129	183400	2361130300	58200	58200	58200	58200	0
74	20231129	183300	2361130300	58200	58200	58200	58200	0
75	20231129	183200	2361130300	58200	58200	58200	58200	0
76	20231129	183100	2361130300	58200	58200	58200	58200	0
77	20231129	183000	2361130300	58200	58200	58200	58200	0
78	20231129	182900	2361130300	58200	58200	58200	58200	0
79	20231129	182800	2361130300	58200	58200	58200	58200	0
80	20231129	182700	2361130300	58200	58200	58200	58200	0
81	20231129	182600	2361130300	58200	58200	58200	58200	0
82	20231129	182500	2361130300	58200	58200	58200	58200	0
83	20231129	182400	2361130300	58200	58200	58200	58200	0
84	20231129	182300	2361130300	58200	58200	58200	58200	0
85	20231129	182200	2361130300	58200	58200	58200	58200	0
86	20231129	182100	2361130300	58200	58200	58200	58200	0
87	20231129	182000	2361130300	58200	58200	58200	58200	0
88	20231129	181900	2361130300	58200	58200	58200	58200	0
89	20231129	181800	2361130300	58200	58200	58200	58200	0
90	20231129	181700	2361130300	58200	58200	58200	58200	0
91	20231129	181600	2361130300	58200	58200	58200	58200	0
92	20231129	181500	2361130300	58200	58200	58200	58200	2841
93	20231129	181400	2361130300	58200	58200	58200	58200	0
94	20231129	181300	2361130300	58200	58200	58200	58200	0
95	20231129	181200	2361130300	58200	58200	58200	58200	0
96	20231129	181100	2361130300	58200	58200	58200	58200	0
97	20231129	181000	2361130300	58200	58200	58200	58200	0
98	20231129	180900	2361130300	58200	58200	58200	58200	0
99	20231129	180800	2361130300	58200	58200	58200	58200	0
100	20231129	180700	2361130300	58200	58200	58200	58200	0
101	20231129	180600	2361130300	58200	58200	58200	58200	0
102	20231129	180500	2361130300	58200	58200	58200	58200	0
103	20231129	180400	2361130300	58200	58200	58200	58200	0
104	20231129	180300	2361130300	58200	58200	58200	58200	0
105	20231129	180200	2361130300	58200	58200	58200	58200	0
106	20231129	180100	2361130300	58200	58200	58200	58200	0
107	20231129	180000	2361130300	58200	58200	58200	58200	0
108	20231129	175900	2361130300	58200	58200	58200	58200	0
109	20231129	175800	2361130300	58200	58200	58200	58200	0
110	20231129	175700	2361130300	58200	58200	58200	58200	0
111	20231129	175600	2361130300	58200	58200	58200	58200	0
112	20231129	175500	2361130300	58200	58200	58200	58200	0
113	20231129	175400	2361130300	58200	58200	58200	58200	0
114	20231129	175300	2361130300	58200	58200	58200	58200	0
115	20231129	175200	2361130300	58200	58200	58200	58200	0
116	20231129	175100	2361130300	58200	58200	58200	58200	0
117	20231129	175000	2361130300	58200	58200	58200	58200	0
118	20231129	174900	2361130300	58200	58200	58200	58200	0
119	20231129	174800	2361130300	58200	58200	58200	58200	0
120	20231129	174700	2361130300	58200	58200	58200	58200	0
121	20231129	174600	2361130300	58200	58200	58200	58200	0
122	20231129	174500	2361130300	58200	58200	58200	58200	2841
123	20231129	174400	2361130300	58200	58200	58200	58200	0
124	20231129	174300	2361130300	58200	58200	58200	58200	0
125	20231129	174200	2361130300	58200	58200	58200	58200	0
126	20231129	174100	2361130300	58200	58200	58200	58200	0
127	20231129	174000	2361130300	58200	58200	58200	58200	0
128	20231129	173900	2361130300	58200	58200	58200	58200	0
129	20231129	173800	2361130300	58200	58200	58200	58200	0
130	20231129	173700	2361130300	58200	58200	58200	58200	0
131	20231129	173600	2361130300	58200	58200	58200	58200	0
132	20231129	173500	2361130300	58200	58200	58200	58200	0
133	20231129	173400	2361130300	58200	58200	58200	58200	0
134	20231129	173300	2361130300	58200	58200	58200	58200	0
135	20231129	173200	2361130300	58200	58200	58200	58200	0
136	20231129	173100	2361130300	58200	58200	58200	58200	0
137	20231129	173000	2361130300	58200	58200	58200	58200	0
138	20231129	172900	2361130300	58200	58200	58200	58200	0
139	20231129	172800	2361130300	58200	58200	58200	58200	0
140	20231129	172700	2361130300	58200	58200	58200	58200	0
141	20231129	172600	2361130300	58200	58200	58200	58200	0
142	20231129	172500	2361130300	58200	58200	58200	58200	0
143	20231129	172400	2361130300	58200	58200	58200	58200	0
144	20231129	172300	2361130300	58200	58200	58200	58200	0
145	20231129	172200	2361130300	58200	58200	58200	58200	0
146	20231129	172100	2361130300	58200	58200	58200	58200	0
147	20231129	172000	2361130300	58200	58200	58200	58200	0
148	20231129	171900	2361130300	58200	58200	58200	58200	0
149	20231129	171800	2361130300	58200	58200	58200	58200	0
150	20231129	171700	2361130300	58200	58200	58200	58200	0
151	20231129	171600	2361130300	58200	58200	58200	58200	0
152	20231129	171500	2361130300	58200	58200	58200	58200	2841
153	20231129	171400	2361130300	58200	58200	58200	58200	0
154	20231129	171300	2361130300	58200	58200	58200	58200	0
155	20231129	171200	2361130300	58200	58200	58200	58200	0
156	20231129	171100	2361130300	58200	58200	58200	58200	0
157	20231129	171000	2361130300	58200	58200	58200	58200	0
158	20231129	170900	2361130300	58200	58200	58200	58200	0
159	20231129	170800	2361130300	58200	58200	58200	58200	0
160	20231129	170700	2361130300	58200	58200	58200	58200	0
161	20231129	170600	2361130300	58200	58200	58200	58200	0
162	20231129	170500	2361130300	58200	58200	58200	58200	0
163	20231129	170400	2361130300	58200	58200	58200	58200	0
164	20231129	170300	2361130300	58200	58200	58200	58200	0
165	20231129	170200	2361130300	58200	58200	58200	58200	0
166	20231129	170100	2361130300	58200	58200	58200	58200	0
167	20231129	170000	2361130300	58200	58200	58200	58200	0
168	20231129	165900	2361130300	58200	58200	58200	58200	0
169	20231129	165800	2361130300	58200	58200	58200	58200	0
170	20231129	165700	2361130300	58200	58200	58200	58200	0
171	20231129	165600	2361130300	58200	58200	58200	58200	0
172	20231129	165500	2361130300	58200	58200	58200	58200	0
173	20231129	165400	2361130300	58200	58200	58200	58200	0
174	20231129	165300	2361130300	58200	58200	58200	58200	0
175	20231129	165200	2361130300	58200	58200	58200	58200	0
176	20231129	165100	2361130300	58200	58200	58200	58200	0
177	20231129	165000	2361130300	58200	58200	58200	58200	0
178	20231129	164900	2361130300	58200	58200	58200	58200	0
179	20231129	164800	2361130300	58200	58200	58200	58200	0
180	20231129	164700	2361130300	58200	58200	58200	58200	0
181	20231129	164600	2361130300	58200	58200	58200	58200	0
182	20231129	164500	2361130300	58200	58200	58200	58200	2841
183	20231129	164400	2361130300	58200	58200	58200	58200	0
184	20231129	164300	2361130300	58200	58200	58200	58200	0
185	20231129	164200	2361130300	58200	58200	58200	58200	0
186	20231129	164100	2361130300	58200	58200	58200	58200	0
187	20231129	164000	2361130300	58200	58200	58200	58200	0
188	20231129	163900	2361130300	58200	58200	58200	58200	0
189	20231129	163800	2361130300	58200	58200	58200	58200	0
190	20231129	163700	2361130300	58200	58200	58200	58200	0
191	20231129	163600	2361130300	58200	58200	58200	58200	0
192	20231129	163500	2361130300	58200	58200	58200	58200	0
193	20231129	163400	2361130300	58200	58200	58200	58200	0
194	20231129	163300	2361130300	58200	58200	58200	58200	0
195	20231129	163200	2361130300	58200	58200	58200	58200	0
196	20231129	163100	2361130300	58200	58200	58200	58200	0
197	20231129	163000	2361130300	58200	58200	58200	58200	0
198	20231129	162900	2361130300	58200	58200	58200	58200	0
199	20231129	162800	2361130300	58200	58200	58200	58200	0
200	20231129	162700	2361130300	58200	58200	58200	58200	0
201	20231129	162600	2361130300	58200	58200	58200	58200	0
202	20231129	162500	2361130300	58200	58200	58200	58200	0
203	20231129	162400	2361130300	58200	58200	58200	58200	0
204	20231129	162300	2361130300	58200	58200	58200	58200	0
205	20231129	162200	2361130300	58200	58200	58200	58200	0
206	20231129	162100	2361130300	58200	58200	58200	58200	0
207	20231129	162000	2361130300	58200	58200	58200	58200	0
208	20231129	161900	2361130300	58200	58200	58200	58200	0
209	20231129	161800	2361130300	58200	58200	58200	58200	0
210	20231129	161700	2361130300	58200	58200	58200	58200	0
211	20231129	161600	2361130300	58200	58200	58200	58200	0
212	20231129	161500	2361130300	58200	58200	58200	58200	2841
213	20231129	161400	2361130300	58200	58200	58200	58200	0
214	20231129	161300	2361130300	58200	58200	58200	58200	0
215	20231129	161200	2361130300	58200	58200	58200	58200	0
216	20231129	161100	2361130300	58200	58200	58200	58200	0
217	20231129	161000	2361130300	58200	58200	58200	58200	0
218	20231129	160900	2361130300	58200	58200	58200	58200	0
219	20231129	160800	2361130300	58200	58200	58200	58200	0
220	20231129	160700	2361130300	58200	58200	58200	58200	0
221	20231129	160600	2361130300	58200	58200	58200	58200	0
222	20231129	160500	2361130300	58200	58200	58200	58200	0
223	20231129	160400	2361130300	58200	58200	58200	58200	0
224	20231129	160300	2361130300	58200	58200	58200	58200	0
225	20231129	160200	2361130300	58200	58200	58200	58200	0
226	20231129	160100	2361130300	58200	58200	58200	58200	0
227	20231129	160000	2361130300	58200	58200	58200	58200	0
228	20231129	155900	2361130300	58200	58200	58200	58200	0
229	20231129	155800	2361130300	58200	58200	58200	58200	0
230	20231129	155700	2361130300	58200	58200	58200	58200	0
231	20231129	155600	2361130300	58200	58200	58200	58200	0
232	20231129	155500	2361130300	58200	58200	58200	58200	0
233	20231129	155400	2361130300	58200	58200	58200	58200	0
234	20231129	155300	2361130300	58200	58200	58200	58200	0
235	20231129	155200	2361130300	58200	58200	58200	58200	0
236	20231129	155100	2361130300	58200	58200	58200	58200	0
237	20231129	155000	2361130300	58200	58200	58200	58200	0
238	20231129	154900	2361130300	58200	58200	58200	58200	0
239	20231129	154800	2361130300	58200	58200	58200	58200	0
240	20231129	154700	2361130300	58200	58200	58200	58200	0
241	20231129	154600	2361130300	58200	58200	58200	58200	0
242	20231129	154500	2361130300	58200	58200	58200	58200	2841
243	20231129	154400	2361130300	58200	58200	58200	58200	0
244	20231129	154300	2361130300	58200	58200	58200	58200	0
245	20231129	154200	2361130300	58200	58200	58200	58200	0
246	20231129	154100	2361130300	58200	58200	58200	58200	0
247	20231129	154000	2361130300	58200	58200	58200	58200	0
248	20231129	153900	2361130300	58200	58200	58200	58200	0
249	20231129	153800	2361130300	58200	58200	58200	58200	0
250	20231129	153700	2361130300	58200	58200	58200	58200	0
251	20231129	153600	2361130300	58200	58200	58200	58200	0
252	20231129	153500	2361130300	58200	58200	58200	58200	0
253	20231129	153400	2361130300	58200	58200	58200	58200	0
254	20231129	153300	2361130300	58200	58200	58200	58200	0
255	20231129	153200	2361130300	58200	58200	58200	58200	0
256	20231129	153100	2361130300	58200	58200	58200	58200	0
257	20231129	153000	2361130300	58200	58200	58200	58200	2841
258	20231129	152900	2195784100	58500	58500	58500	58500	0
259	20231129	152800	2195784100	58500	58500	58500	58500	0
260	20231129	152700	2195784100	58500	58500	58500	58500	0
261	20231129	152600	2195784100	58500	58500	58500	58500	0
262	20231129	152500	2195784100	58500	58500	58500	58500	0
263	20231129	152400	2195784100	58500	58500	58500	58500	0
264	20231129	152300	2195784100	58500	58500	58500	58500	0
265	20231129	152200	2195784100	58500	58500	58500	58500	0
266	20231129	152100	2195784100	58500	58500	58500	58500	0
267	20231129	152000	2195784100	58500	58500	58500	58500	0
268	20231129	151900	2195784100	58500	58300	58500	58300	89
269	20231129	151800	2190590100	58400	58400	58400	58300	65
270	20231129	151700	2186795100	58400	58400	58400	58300	133
271	20231129	151600	2179032700	58400	58300	58400	58300	58
272	20231129	151500	2175647000	58400	58400	58400	58300	165
273	20231129	151400	2166020900	58400	58300	58400	58300	82
274	20231129	151300	2161238600	58400	58300	58400	58300	135
275	20231129	151200	2153360600	58400	58300	58400	58300	81
276	20231129	151100	2148635900	58300	58400	58400	58300	53
277	20231129	151000	2145544200	58400	58300	58400	58300	113
278	20231129	150900	2138947100	58400	58300	58400	58300	85
279	20231129	150800	2133989600	58400	58300	58400	58300	91
280	20231129	150700	2128678300	58400	58400	58400	58300	86
281	20231129	150600	2123659400	58400	58400	58400	58400	31
282	20231129	150500	2121849000	58300	58400	58400	58300	146
283	20231129	150400	2113328200	58400	58300	58400	58300	58
284	20231129	150300	2109943100	58300	58400	58400	58300	59
285	20231129	150200	2106500300	58300	58400	58400	58300	110
286	20231129	150100	2100084800	58400	58400	58400	58400	73
287	20231129	150000	2095821600	58300	58500	58500	58300	225
288	20231129	145900	2082693100	58400	58300	58500	58300	138
289	20231129	145800	2074634900	58400	58300	58500	58300	544
290	20231129	145700	2042865500	58400	58400	58400	58300	43
291	20231129	145600	2040355900	58400	58400	58400	58300	111
292	20231129	145500	2033876300	58400	58400	58400	58300	64
293	20231129	145400	2030141200	58400	58300	58400	58300	54
294	20231129	145300	2026991300	58400	58400	58400	58300	108
295	20231129	145200	2020687800	58400	58400	58400	58300	38
296	20231129	145100	2018469100	58300	58300	58400	58300	84
297	20231129	145000	2013565700	58400	58400	58400	58400	27
298	20231129	144900	2011988900	58400	58400	58400	58300	78
299	20231129	144800	2007434000	58400	58400	58400	58300	63
300	20231129	144700	2003757400	58300	58400	58400	58300	44
301	20231129	144600	2001191600	58400	58400	58400	58300	171
302	20231129	144500	1991210400	58400	58300	58400	58300	100
303	20231129	144400	1985374800	58300	58400	58400	58300	126
304	20231129	144300	1978022800	58400	58400	58400	58300	38
305	20231129	144200	1975804400	58300	58300	58400	58300	83
306	20231129	144100	1970962000	58400	58400	58400	58300	137
307	20231129	144000	1962967900	58400	58200	58400	58200	262
308	20231129	143900	1947693100	58200	58200	58300	58200	94
309	20231129	143800	1942215100	58200	58300	58300	58200	91
310	20231129	143700	1936913900	58300	58300	58300	58200	112
311	20231129	143600	1930386300	58300	58200	58300	58200	103
312	20231129	143500	1924385100	58300	58300	58400	58300	55
313	20231129	143400	1921176600	58300	58400	58400	58300	201
314	20231129	143300	1909457900	58400	58300	58400	58300	103
315	20231129	143200	1903448900	58300	58400	58400	58300	117
316	20231129	143100	1896618400	58400	58400	58400	58400	47
317	20231129	143000	1893873600	58300	58400	58400	58300	122
318	20231129	142900	1886757700	58400	58400	58400	58300	184
319	20231129	142800	1876012200	58400	58500	58500	58300	39
320	20231129	142700	1873733700	58500	58500	58500	58400	104
321	20231129	142600	1867653500	58500	58500	58500	58400	96
322	20231129	142500	1862043500	58400	58500	58500	58400	64
323	20231129	142400	1858299800	58500	58500	58500	58400	72
324	20231129	142300	1854093000	58500	58500	58500	58400	140
325	20231129	142200	1845912100	58400	58400	58500	58300	54
326	20231129	142100	1842760200	58400	58400	58400	58300	147
327	20231129	142000	1834177700	58400	58400	58400	58300	218
328	20231129	141900	1821448200	58300	58400	58500	58300	82
329	20231129	141800	1816660800	58300	58400	58500	58300	135
330	20231129	141700	1808778800	58400	58400	58400	58300	112
331	20231129	141600	1802239600	58400	58300	58400	58300	59
332	20231129	141500	1798796300	58400	58500	58500	58300	104
333	20231129	141400	1792721300	58500	58300	58500	58300	62
334	20231129	141300	1789103600	58400	58400	58500	58300	185
335	20231129	141200	1778301400	58400	58400	58500	58300	54
336	20231129	141100	1775149100	58500	58500	58500	58400	220
337	20231129	141000	1762298500	58400	58500	58500	58400	81
338	20231129	140900	1757562200	58500	58400	58500	58400	66
339	20231129	140800	1753706000	58400	58300	58500	58300	116
340	20231129	140700	1746923600	58500	58300	58500	58300	499
341	20231129	140600	1717782300	58400	58300	58400	58300	20
342	20231129	140500	1716615800	58400	58400	58400	58300	155
343	20231129	140400	1707572700	58300	58400	58400	58300	561
344	20231129	140300	1674812500	58400	58500	58500	58400	73
345	20231129	140200	1670543900	58500	58400	58500	58400	62
346	20231129	140100	1666922300	58400	58400	58500	58400	54
347	20231129	140000	1663767900	58500	58400	58500	58400	61
348	20231129	135900	1660201400	58400	58400	58400	58400	40
349	20231129	135800	1657865400	58400	58500	58500	58400	64
350	20231129	135700	1654122800	58400	58400	58400	58400	24
351	20231129	135600	1652721200	58500	58500	58500	58400	179
352	20231129	135500	1642260900	58500	58500	58500	58400	206
353	20231129	135400	1630218100	58500	58500	58500	58500	17
354	20231129	135300	1629223600	58400	58500	58600	58400	362
355	20231129	135200	1608042900	58500	58500	58600	58500	37
356	20231129	135100	1605876400	58600	58600	58600	58500	70
357	20231129	135000	1601776400	58600	58600	58600	58500	31
358	20231129	134900	1599961700	58600	58500	58600	58500	20
359	20231129	134800	1598791500	58600	58500	58600	58400	7
360	20231129	134700	1598381700	58600	58400	58600	58400	16
361	20231129	134600	1597444300	58600	58500	58600	58500	51
362	20231129	134500	1594460700	58500	58600	58600	58400	25
363	20231129	134400	1592998100	58600	58500	58600	58500	57
364	20231129	134300	1589663500	58600	58500	58600	58400	265
365	20231129	134200	1574160900	58600	58600	58600	58600	2
366	20231129	134100	1574043700	58500	58500	58600	58500	46
367	20231129	134000	1571348300	58500	58500	58500	58500	1
368	20231129	133900	1571289800	58500	58500	58500	58500	1
369	20231129	133800	1571231300	58500	58400	58500	58400	2
370	20231129	133700	1571114400	58500	58500	58500	58500	15
371	20231129	133600	1570236900	58500	58500	58600	58400	399
372	20231129	133500	1546895300	58600	58500	58600	58500	4
373	20231129	133400	1546661000	58500	58500	58500	58500	2
374	20231129	133300	1546544000	58400	58400	58400	58400	1
375	20231129	133200	1546485600	58500	58500	58500	58500	74
376	20231129	133100	1542156600	58500	58500	58500	58400	31
377	20231129	133000	1540343300	58500	58400	58600	58400	146
378	20231129	132900	1531801400	58500	58400	58500	58400	151
379	20231129	132800	1522968100	58500	58500	58500	58400	18
380	20231129	132700	1521915200	58500	58500	58500	58500	40
381	20231129	132600	1519575200	58400	58400	58400	58400	2
382	20231129	132500	1519458400	58400	58400	58400	58400	1
383	20231129	132400	1519400000	58500	58500	58500	58400	231
384	20231129	132300	1505886800	58500	58500	58600	58400	112
385	20231129	132200	1499332100	58500	58500	58500	58400	67
386	20231129	132100	1495412700	58400	58500	58500	58400	7
387	20231129	132000	1495003300	58500	58500	58500	58400	82
388	20231129	131900	1490206900	58400	58400	58500	58400	36
389	20231129	131800	1488101400	58400	58400	58400	58400	1
390	20231129	131700	1488043000	58500	58400	58500	58400	80
391	20231129	131600	1483366100	58500	58400	58500	58400	15
392	20231129	131500	1482488700	58400	58500	58500	58400	91
393	20231129	131400	1477166400	58400	58600	58600	58400	445
394	20231129	131300	1451133800	58500	58600	58600	58500	210
395	20231129	131200	1438831800	58600	58600	58600	58500	54
396	20231129	131100	1435667500	58600	58600	58600	58500	55
397	20231129	131000	1432444600	58600	58600	58600	58500	83
398	20231129	130900	1427581000	58600	58600	58600	58500	17
399	20231129	130800	1426584900	58600	58600	58600	58500	55
400	20231129	130700	1423362100	58600	58600	58600	58500	84
401	20231129	130600	1418447800	58600	58500	58600	58500	4
402	20231129	130500	1418213600	58500	58600	58600	58500	53
403	20231129	130400	1415108000	58500	58600	58600	58500	71
404	20231129	130300	1410949500	58600	58500	58600	58500	53
405	20231129	130200	1407843900	58600	58600	58600	58600	2
406	20231129	130100	1407726700	58500	58500	58500	58500	8
407	20231129	130000	1407258700	58500	58600	58600	58500	98
408	20231129	125900	1401516200	58600	58600	58600	58600	0
409	20231129	125800	1401516200	58600	58600	58600	58600	62
410	20231129	125700	1397883000	58600	58600	58600	58600	17
411	20231129	125600	1396886800	58600	58600	58600	58600	156
412	20231129	125500	1387745200	58600	58600	58600	58600	14
413	20231129	125400	1386924800	58500	58500	58500	58500	8
414	20231129	125300	1386456800	58500	58600	58700	58500	239
415	20231129	125200	1372453200	58700	58700	58700	58700	0
416	20231129	125100	1372453200	58700	58600	58700	58600	56
417	20231129	125000	1369170700	58600	58600	58600	58500	22
418	20231129	124900	1367881600	58600	58600	58600	58600	2
419	20231129	124800	1367764400	58600	58600	58600	58500	133
420	20231129	124700	1359971600	58600	58600	58600	58600	1
421	20231129	124600	1359913000	58600	58600	58600	58600	224
422	20231129	124500	1346786600	58600	58600	58600	58600	5
423	20231129	124400	1346493600	58600	58600	58600	58600	1
424	20231129	124300	1346435000	58600	58600	58600	58600	66
425	20231129	124200	1342567400	58600	58600	58600	58600	0
426	20231129	124100	1342567400	58600	58600	58600	58600	48
427	20231129	124000	1339754600	58600	58600	58600	58600	211
428	20231129	123900	1327390000	58600	58600	58600	58500	102
429	20231129	123800	1321417800	58500	58500	58500	58500	0
430	20231129	123700	1321417800	58500	58500	58500	58500	0
431	20231129	123600	1321417800	58500	58500	58500	58500	71
432	20231129	123500	1317264300	58500	58500	58500	58500	0
433	20231129	123400	1317264300	58500	58600	58600	58500	107
434	20231129	123300	1311000600	58500	58500	58500	58500	0
435	20231129	123200	1311000600	58500	58800	58800	58500	481
436	20231129	123100	1282788500	58700	58800	58800	58700	77
437	20231129	123000	1278267300	58800	58700	58800	58700	24
438	20231129	122900	1276857500	58700	58700	58700	58700	86
439	20231129	122800	1271809300	58700	58700	58700	58700	19
440	20231129	122700	1270694000	58700	58700	58700	58700	100
441	20231129	122600	1264824000	58700	58600	58700	58600	20
442	20231129	122500	1263651000	58700	58700	58700	58700	19
443	20231129	122400	1262535700	58700	58700	58700	58700	45
444	20231129	122300	1259894200	58700	58700	58700	58700	11
445	20231129	122200	1259248500	58700	58700	58700	58600	72
446	20231129	122100	1255022900	58700	58700	58700	58700	10
447	20231129	122000	1254435900	58700	58700	58700	58700	0
448	20231129	121900	1254435900	58700	58700	58700	58600	45
449	20231129	121800	1251794900	58600	58600	58600	58600	0
450	20231129	121700	1251794900	58600	58600	58700	58600	99
451	20231129	121600	1245988500	58700	58700	58700	58700	0
452	20231129	121500	1245988500	58700	58700	58700	58700	317
453	20231129	121400	1227380600	58700	58700	58700	58600	39
454	20231129	121300	1225092100	58600	58700	58700	58600	47
455	20231129	121200	1222335000	58700	58600	58700	58600	83
456	20231129	121100	1217464000	58700	58700	58700	58700	15
457	20231129	121000	1216583500	58700	58700	58700	58700	82
458	20231129	120900	1211770100	58700	58700	58700	58700	53
459	20231129	120800	1208659000	58700	58700	58700	58700	25
460	20231129	120700	1207191500	58700	58700	58700	58600	92
461	20231129	120600	1201791900	58700	58700	58700	58700	26
462	20231129	120500	1200265700	58700	58700	58700	58700	47
463	20231129	120400	1197506800	58700	58700	58700	58700	21
464	20231129	120300	1196274100	58700	58700	58700	58700	61
465	20231129	120200	1192693400	58700	58700	58700	58600	5
466	20231129	120100	1192400000	58700	58700	58700	58700	5
467	20231129	120000	1192106500	58700	58600	58800	58600	138
468	20231129	115900	1184012400	58800	58800	58800	58800	13
469	20231129	115800	1183248000	58800	58600	58800	58600	98
470	20231129	115700	1177495800	58600	58700	58700	58600	30
471	20231129	115600	1175736600	58700	58700	58700	58700	5
472	20231129	115500	1175443100	58700	58600	58700	58600	62
473	20231129	115400	1171805800	58700	58700	58700	58700	19
474	20231129	115300	1170690500	58700	58600	58700	58600	62
475	20231129	115200	1167051900	58600	58700	58700	58600	164
476	20231129	115100	1157427000	58700	58700	58700	58700	48
477	20231129	115000	1154609400	58700	58700	58700	58600	38
478	20231129	114900	1152380800	58700	58700	58700	58700	10
479	20231129	114800	1151793800	58700	58600	58700	58600	90
480	20231129	114700	1146512800	58700	58700	58700	58700	0
481	20231129	114600	1146512800	58700	58600	58700	58600	38
482	20231129	114500	1144282300	58600	58600	58600	58600	19
483	20231129	114400	1143168900	58700	58700	58700	58700	2
484	20231129	114300	1143051500	58700	58600	58700	58600	216
485	20231129	114200	1130375300	58600	58600	58600	58600	0
486	20231129	114100	1130375300	58600	58600	58800	58500	128
487	20231129	114000	1122864100	58600	58600	58600	58600	2
488	20231129	113900	1122746900	58600	58700	58700	58600	65
489	20231129	113800	1118932100	58700	58500	58700	58500	100
490	20231129	113700	1113067600	58600	58600	58600	58600	165
491	20231129	113600	1103398600	58700	58700	58700	58600	109
492	20231129	113500	1097006700	58600	58600	58600	58600	1
493	20231129	113400	1096948100	58600	58700	58700	58600	53
494	20231129	113300	1093837800	58600	58700	58700	58600	118
495	20231129	113200	1086913100	58700	58600	58700	58600	64
496	20231129	113100	1083156400	58600	58600	58700	58600	69
497	20231129	113000	1079108800	58700	58800	58800	58700	323
498	20231129	112900	1060148500	58800	58700	58800	58700	72
499	20231129	112800	1055917000	58800	58700	58800	58700	86
500	20231129	112700	1050868600	58700	58700	58700	58600	384
501	20231129	112600	1028327900	58700	58700	58700	58600	67
502	20231129	112500	1024396900	58700	58700	58700	58700	9
503	20231129	112400	1023868600	58700	58600	58700	58600	76
504	20231129	112300	1019409300	58700	58700	58700	58700	11
505	20231129	112200	1018763600	58600	58600	58700	58600	63
506	20231129	112100	1015067600	58600	58700	58700	58600	34
507	20231129	112000	1013073000	58700	58700	58700	58700	38
508	20231129	111900	1010842400	58700	58700	58700	58600	79
509	20231129	111800	1006207100	58600	58600	58700	58600	17
510	20231129	111700	1005210800	58600	58600	58700	58600	34
511	20231129	111600	1003217400	58600	58600	58600	58600	16
512	20231129	111500	1002279800	58600	58600	58600	58600	43
513	20231129	111400	999760000	58700	58600	58700	58600	3
514	20231129	111300	999584000	58600	58600	58600	58600	9
515	20231129	111200	999056600	58600	58600	58600	58600	21
516	20231129	111100	997826000	58700	58700	58700	58700	307
517	20231129	111000	979805100	58700	58700	58700	58600	546
518	20231129	110900	947757600	58700	58700	58700	58600	29
519	20231129	110800	946056400	58700	58700	58700	58600	26
520	20231129	110700	944530300	58600	58700	58700	58600	32
521	20231129	110600	942653800	58600	58700	58700	58600	23
522	20231129	110500	941304400	58700	58600	58700	58600	37
523	20231129	110400	939135900	58600	58600	58600	58600	0
524	20231129	110300	939135900	58600	58700	58700	58600	49
525	20231129	110200	936264300	58700	58700	58700	58700	0
526	20231129	110100	936264300	58700	58600	58700	58600	9
527	20231129	110000	935736800	58600	58700	58700	58600	22
528	20231129	105900	934447500	58600	58600	58600	58600	1
529	20231129	105800	934388900	58700	58700	58700	58700	6
530	20231129	105700	934036700	58600	58600	58600	58600	27
531	20231129	105600	932454500	58600	58600	58700	58600	93
532	20231129	105500	926998400	58600	58600	58600	58600	56
533	20231129	105400	923716800	58600	58700	58700	58600	8
534	20231129	105300	923247300	58700	58500	58700	58500	456
535	20231129	105200	896545800	58500	58500	58500	58400	54
536	20231129	105100	893387200	58400	58400	58400	58400	20
537	20231129	105000	892219200	58400	58400	58400	58400	10
538	20231129	104900	891635200	58400	58500	58500	58400	89
539	20231129	104800	886428800	58400	58700	58700	58400	304
540	20231129	104700	868624900	58700	58600	58700	58600	26
541	20231129	104600	867099500	58600	58600	58600	58600	19
542	20231129	104500	865986100	58600	58600	58600	58600	8
543	20231129	104400	865517300	58700	58700	58700	58600	37
544	20231129	104300	863347400	58700	58700	58700	58700	0
545	20231129	104200	863347400	58700	58600	58700	58600	27
546	20231129	104100	861762600	58600	58800	58800	58500	781
547	20231129	104000	815934600	58700	58700	58700	58600	160
548	20231129	103900	806545600	58700	58600	58700	58600	46
549	20231129	103800	803848300	58700	58600	58700	58600	17
550	20231129	103700	802851200	58700	58600	58700	58600	38
551	20231129	103600	800623400	58700	58600	58700	58600	12
552	20231129	103500	799919100	58600	58600	58700	58600	24
553	20231129	103400	798512500	58600	58700	58700	58600	35
554	20231129	103300	796459900	58600	58600	58600	58600	0
555	20231129	103200	796459900	58600	58600	58600	58600	28
556	20231129	103100	794819100	58700	58600	58700	58600	2
557	20231129	103000	794701800	58600	58500	58600	58500	53
558	20231129	102900	791598800	58600	58600	58600	58600	0
559	20231129	102800	791598800	58600	58600	58600	58600	0
560	20231129	102700	791598800	58600	58600	58600	58500	107
561	20231129	102600	785328700	58500	58500	58600	58500	8
562	20231129	102500	784860100	58500	58500	58500	58500	27
563	20231129	102400	783280600	58500	58400	58500	58400	179
564	20231129	102300	772809800	58400	58400	58400	58400	2
565	20231129	102200	772693000	58400	58400	58500	58400	29
566	20231129	102100	770999200	58400	58500	58500	58400	34
567	20231129	102000	769010400	58500	58600	58600	58500	129
568	20231129	101900	761456000	58600	58500	58600	58500	25
569	20231129	101800	759992500	58500	58500	58600	58400	571
570	20231129	101700	726606500	58500	58500	58500	58500	8
571	20231129	101600	726138500	58500	58600	58600	58500	15
572	20231129	101500	725260900	58600	58500	58600	58500	28
573	20231129	101400	723622100	58600	58600	58600	58600	2
574	20231129	101300	723504900	58500	58500	58500	58500	22
575	20231129	101200	722217900	58500	58500	58500	58500	9
576	20231129	101100	721691400	58500	58500	58500	58400	29
577	20231129	101000	719997100	58500	58500	58500	58500	71
578	20231129	100900	715843600	58500	58500	58500	58500	6
579	20231129	100800	715492600	58500	58600	58600	58500	21
580	20231129	100700	714264000	58500	58500	58600	58500	363
581	20231129	100600	692996000	58500	58500	58500	58500	47
582	20231129	100500	690246500	58600	58500	58600	58500	3
583	20231129	100400	690070800	58400	58400	58400	58400	8
584	20231129	100300	689603600	58400	58400	58400	58400	21
585	20231129	100200	688377200	58600	58400	58600	58400	137
586	20231129	100100	680356400	58400	58300	58500	58300	754
587	20231129	100000	636325400	58300	58400	58400	58300	553
588	20231129	095900	604056700	58400	58400	58400	58400	28
589	20231129	095800	602421500	58400	58400	58400	58400	17
590	20231129	095700	601428700	58400	58500	58500	58400	42
591	20231129	095600	598974300	58500	58500	58500	58400	41
592	20231129	095500	596577900	58400	58500	58500	58400	10
593	20231129	095400	595993000	58400	58400	58400	58400	29
594	20231129	095300	594299400	58400	58400	58500	58400	15
595	20231129	095200	593422400	58400	58200	58400	58200	150
596	20231129	095100	584675100	58300	58300	58300	58300	13
597	20231129	095000	583917200	58300	58200	58300	58200	11
598	20231129	094900	583276900	58200	58200	58300	58200	45
599	20231129	094800	580655400	58300	58300	58300	58300	2
600	20231129	094700	580538800	58300	58200	58300	58200	44
601	20231129	094600	577977000	58200	58200	58200	58200	10
602	20231129	094500	577395000	58200	58200	58200	58200	171
603	20231129	094400	567442800	58300	58400	58400	58300	188
604	20231129	094300	556476700	58300	58100	58400	58100	332
605	20231129	094200	537145900	58100	58200	58200	58100	33
606	20231129	094100	535227200	58200	58200	58200	58200	236
607	20231129	094000	521492000	58200	58200	58200	58200	29
608	20231129	093900	519804200	58200	58200	58300	58200	30
609	20231129	093800	518055800	58200	58200	58200	58200	8
610	20231129	093700	517590200	58200	58400	58400	58200	21
611	20231129	093600	516367600	58300	58200	58300	58200	156
612	20231129	093500	507285500	58200	58200	58300	58200	22
613	20231129	093400	506005000	58200	58200	58200	58200	12
614	20231129	093300	505306600	58200	58200	58200	58100	412
615	20231129	093200	481356700	58200	58200	58200	58200	31
616	20231129	093100	479552500	58200	58100	58400	58100	1399
617	20231129	093000	398224800	58000	58100	58100	58000	105
618	20231129	092900	392127600	58000	58000	58000	58000	15
619	20231129	092800	391257600	58000	58000	58000	58000	28
620	20231129	092700	389633600	58000	58000	58000	58000	37
621	20231129	092600	387487600	58000	58000	58000	58000	34
622	20231129	092500	385515600	58000	58100	58100	58000	24
623	20231129	092400	384121300	58100	58100	58100	58000	19
624	20231129	092300	383017500	58000	58100	58100	58000	642
625	20231129	092200	345733800	58100	58100	58100	58100	51
626	20231129	092100	342770700	58100	58300	58300	58100	302
627	20231129	092000	325190600	58200	58200	58200	58200	1
628	20231129	091900	325132400	58200	58400	58400	58200	136
629	20231129	091800	317216800	58200	58200	58200	58200	104
630	20231129	091700	311164000	58200	58200	58300	58200	248
631	20231129	091600	296730300	58100	58200	58400	58100	187
632	20231129	091500	285848000	58400	58400	58400	58200	260
633	20231129	091400	270714400	58200	58200	58300	58200	458
634	20231129	091300	244056800	58300	58300	58300	58300	23
635	20231129	091200	242715900	58300	58300	58300	58300	21
636	20231129	091100	241491600	58500	58300	58500	58200	599
637	20231129	091000	206619600	58300	58300	58300	58200	13
638	20231129	090900	205861800	58200	58300	58300	58200	17
639	20231129	090800	204870800	58300	58300	58300	58200	902
640	20231129	090700	152335600	58300	58400	58400	58300	50
641	20231129	090600	149419100	58300	58500	58500	58300	67
642	20231129	090500	145512000	58500	58300	58500	58300	41
643	20231129	090400	143114700	58500	58500	58500	58300	25
644	20231129	090300	141655600	58500	58200	58500	58200	509
645	20231129	090200	112006900	58400	58200	58400	58200	66
646	20231129	090100	108165500	58200	58000	58400	58000	308
647	20231129	090000	90257600	58100	58400	58400	57900	1550