KissMeData/005070/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184400	11542298000	158200	158200	158200	158200	3781
3	20231127	184300	11542298000	158200	158200	158200	158200	0
4	20231127	184200	11542298000	158200	158200	158200	158200	0
5	20231127	184100	11542298000	158200	158200	158200	158200	0
6	20231127	184000	11542298000	158200	158200	158200	158200	0
7	20231127	183900	11542298000	158200	158200	158200	158200	0
8	20231127	183800	11542298000	158200	158200	158200	158200	0
9	20231127	183700	11542298000	158200	158200	158200	158200	0
10	20231127	183600	11542298000	158200	158200	158200	158200	0
11	20231127	183500	11542298000	158200	158200	158200	158200	0
12	20231127	183400	11542298000	158200	158200	158200	158200	0
13	20231127	183300	11542298000	158200	158200	158200	158200	0
14	20231127	183200	11542298000	158200	158200	158200	158200	0
15	20231127	183100	11542298000	158200	158200	158200	158200	0
16	20231127	183000	11542298000	158200	158200	158200	158200	0
17	20231127	182900	11542298000	158200	158200	158200	158200	0
18	20231127	182800	11542298000	158200	158200	158200	158200	0
19	20231127	182700	11542298000	158200	158200	158200	158200	0
20	20231127	182600	11542298000	158200	158200	158200	158200	0
21	20231127	182500	11542298000	158200	158200	158200	158200	0
22	20231127	182400	11542298000	158200	158200	158200	158200	0
23	20231127	182300	11542298000	158200	158200	158200	158200	0
24	20231127	182200	11542298000	158200	158200	158200	158200	0
25	20231127	182100	11542298000	158200	158200	158200	158200	0
26	20231127	182000	11542298000	158200	158200	158200	158200	0
27	20231127	181900	11542298000	158200	158200	158200	158200	0
28	20231127	181800	11542298000	158200	158200	158200	158200	0
29	20231127	181700	11542298000	158200	158200	158200	158200	0
30	20231127	181600	11542298000	158200	158200	158200	158200	0
31	20231127	181500	11542298000	158200	158200	158200	158200	0
32	20231127	181400	11542298000	158200	158200	158200	158200	3781
33	20231127	181300	11542298000	158200	158200	158200	158200	0
34	20231127	181200	11542298000	158200	158200	158200	158200	0
35	20231127	181100	11542298000	158200	158200	158200	158200	0
36	20231127	181000	11542298000	158200	158200	158200	158200	0
37	20231127	180900	11542298000	158200	158200	158200	158200	0
38	20231127	180800	11542298000	158200	158200	158200	158200	0
39	20231127	180700	11542298000	158200	158200	158200	158200	0
40	20231127	180600	11542298000	158200	158200	158200	158200	0
41	20231127	180500	11542298000	158200	158200	158200	158200	0
42	20231127	180400	11542298000	158200	158200	158200	158200	0
43	20231127	180300	11542298000	158200	158200	158200	158200	0
44	20231127	180200	11542298000	158200	158200	158200	158200	0
45	20231127	180100	11542298000	158200	158200	158200	158200	0
46	20231127	180000	11542298000	158200	158200	158200	158200	0
47	20231127	175900	11542298000	158200	158200	158200	158200	0
48	20231127	175800	11542298000	158200	158200	158200	158200	0
49	20231127	175700	11542298000	158200	158200	158200	158200	0
50	20231127	175600	11542298000	158200	158200	158200	158200	0
51	20231127	175500	11542298000	158200	158200	158200	158200	0
52	20231127	175400	11542298000	158200	158200	158200	158200	0
53	20231127	175300	11542298000	158200	158200	158200	158200	0
54	20231127	175200	11542298000	158200	158200	158200	158200	0
55	20231127	175100	11542298000	158200	158200	158200	158200	0
56	20231127	175000	11542298000	158200	158200	158200	158200	0
57	20231127	174900	11542298000	158200	158200	158200	158200	0
58	20231127	174800	11542298000	158200	158200	158200	158200	0
59	20231127	174700	11542298000	158200	158200	158200	158200	0
60	20231127	174600	11542298000	158200	158200	158200	158200	0
61	20231127	174500	11542298000	158200	158200	158200	158200	0
62	20231127	174400	11542298000	158200	158200	158200	158200	3781
63	20231127	174300	11542298000	158200	158200	158200	158200	0
64	20231127	174200	11542298000	158200	158200	158200	158200	0
65	20231127	174100	11542298000	158200	158200	158200	158200	0
66	20231127	174000	11542298000	158200	158200	158200	158200	0
67	20231127	173900	11542298000	158200	158200	158200	158200	0
68	20231127	173800	11542298000	158200	158200	158200	158200	0
69	20231127	173700	11542298000	158200	158200	158200	158200	0
70	20231127	173600	11542298000	158200	158200	158200	158200	0
71	20231127	173500	11542298000	158200	158200	158200	158200	0
72	20231127	173400	11542298000	158200	158200	158200	158200	0
73	20231127	173300	11542298000	158200	158200	158200	158200	0
74	20231127	173200	11542298000	158200	158200	158200	158200	0
75	20231127	173100	11542298000	158200	158200	158200	158200	0
76	20231127	173000	11542298000	158200	158200	158200	158200	0
77	20231127	172900	11542298000	158200	158200	158200	158200	0
78	20231127	172800	11542298000	158200	158200	158200	158200	0
79	20231127	172700	11542298000	158200	158200	158200	158200	0
80	20231127	172600	11542298000	158200	158200	158200	158200	0
81	20231127	172500	11542298000	158200	158200	158200	158200	0
82	20231127	172400	11542298000	158200	158200	158200	158200	0
83	20231127	172300	11542298000	158200	158200	158200	158200	0
84	20231127	172200	11542298000	158200	158200	158200	158200	0
85	20231127	172100	11542298000	158200	158200	158200	158200	0
86	20231127	172000	11542298000	158200	158200	158200	158200	0
87	20231127	171900	11542298000	158200	158200	158200	158200	0
88	20231127	171800	11542298000	158200	158200	158200	158200	0
89	20231127	171700	11542298000	158200	158200	158200	158200	0
90	20231127	171600	11542298000	158200	158200	158200	158200	0
91	20231127	171500	11542298000	158200	158200	158200	158200	0
92	20231127	171400	11542298000	158200	158200	158200	158200	3781
93	20231127	171300	11542298000	158200	158200	158200	158200	0
94	20231127	171200	11542298000	158200	158200	158200	158200	0
95	20231127	171100	11542298000	158200	158200	158200	158200	0
96	20231127	171000	11542298000	158200	158200	158200	158200	0
97	20231127	170900	11542298000	158200	158200	158200	158200	0
98	20231127	170800	11542298000	158200	158200	158200	158200	0
99	20231127	170700	11542298000	158200	158200	158200	158200	0
100	20231127	170600	11542298000	158200	158200	158200	158200	0
101	20231127	170500	11542298000	158200	158200	158200	158200	0
102	20231127	170400	11542298000	158200	158200	158200	158200	0
103	20231127	170300	11542298000	158200	158200	158200	158200	0
104	20231127	170200	11542298000	158200	158200	158200	158200	0
105	20231127	170100	11542298000	158200	158200	158200	158200	0
106	20231127	170000	11542298000	158200	158200	158200	158200	0
107	20231127	165900	11542298000	158200	158200	158200	158200	0
108	20231127	165800	11542298000	158200	158200	158200	158200	0
109	20231127	165700	11542298000	158200	158200	158200	158200	0
110	20231127	165600	11542298000	158200	158200	158200	158200	0
111	20231127	165500	11542298000	158200	158200	158200	158200	0
112	20231127	165400	11542298000	158200	158200	158200	158200	0
113	20231127	165300	11542298000	158200	158200	158200	158200	0
114	20231127	165200	11542298000	158200	158200	158200	158200	0
115	20231127	165100	11542298000	158200	158200	158200	158200	0
116	20231127	165000	11542298000	158200	158200	158200	158200	0
117	20231127	164900	11542298000	158200	158200	158200	158200	0
118	20231127	164800	11542298000	158200	158200	158200	158200	0
119	20231127	164700	11542298000	158200	158200	158200	158200	0
120	20231127	164600	11542298000	158200	158200	158200	158200	0
121	20231127	164500	11542298000	158200	158200	158200	158200	0
122	20231127	164400	11542298000	158200	158200	158200	158200	3781
123	20231127	164300	11542298000	158200	158200	158200	158200	0
124	20231127	164200	11542298000	158200	158200	158200	158200	0
125	20231127	164100	11542298000	158200	158200	158200	158200	0
126	20231127	164000	11542298000	158200	158200	158200	158200	0
127	20231127	163900	11542298000	158200	158200	158200	158200	0
128	20231127	163800	11542298000	158200	158200	158200	158200	0
129	20231127	163700	11542298000	158200	158200	158200	158200	0
130	20231127	163600	11542298000	158200	158200	158200	158200	0
131	20231127	163500	11542298000	158200	158200	158200	158200	0
132	20231127	163400	11542298000	158200	158200	158200	158200	0
133	20231127	163300	11542298000	158200	158200	158200	158200	0
134	20231127	163200	11542298000	158200	158200	158200	158200	0
135	20231127	163100	11542298000	158200	158200	158200	158200	0
136	20231127	163000	11542298000	158200	158200	158200	158200	0
137	20231127	162900	11542298000	158200	158200	158200	158200	0
138	20231127	162800	11542298000	158200	158200	158200	158200	0
139	20231127	162700	11542298000	158200	158200	158200	158200	0
140	20231127	162600	11542298000	158200	158200	158200	158200	0
141	20231127	162500	11542298000	158200	158200	158200	158200	0
142	20231127	162400	11542298000	158200	158200	158200	158200	0
143	20231127	162300	11542298000	158200	158200	158200	158200	0
144	20231127	162200	11542298000	158200	158200	158200	158200	0
145	20231127	162100	11542298000	158200	158200	158200	158200	0
146	20231127	162000	11542298000	158200	158200	158200	158200	0
147	20231127	161900	11542298000	158200	158200	158200	158200	0
148	20231127	161800	11542298000	158200	158200	158200	158200	0
149	20231127	161700	11542298000	158200	158200	158200	158200	0
150	20231127	161600	11542298000	158200	158200	158200	158200	0
151	20231127	161500	11542298000	158200	158200	158200	158200	0
152	20231127	161400	11542298000	158200	158200	158200	158200	3781
153	20231127	161300	11542298000	158200	158200	158200	158200	0
154	20231127	161200	11542298000	158200	158200	158200	158200	0
155	20231127	161100	11542298000	158200	158200	158200	158200	0
156	20231127	161000	11542298000	158200	158200	158200	158200	0
157	20231127	160900	11542298000	158200	158200	158200	158200	0
158	20231127	160800	11542298000	158200	158200	158200	158200	0
159	20231127	160700	11542298000	158200	158200	158200	158200	0
160	20231127	160600	11542298000	158200	158200	158200	158200	0
161	20231127	160500	11542298000	158200	158200	158200	158200	0
162	20231127	160400	11542298000	158200	158200	158200	158200	0
163	20231127	160300	11542298000	158200	158200	158200	158200	0
164	20231127	160200	11542298000	158200	158200	158200	158200	0
165	20231127	160100	11542298000	158200	158200	158200	158200	0
166	20231127	160000	11542298000	158200	158200	158200	158200	0
167	20231127	155900	11542298000	158200	158200	158200	158200	0
168	20231127	155800	11542298000	158200	158200	158200	158200	0
169	20231127	155700	11542298000	158200	158200	158200	158200	0
170	20231127	155600	11542298000	158200	158200	158200	158200	0
171	20231127	155500	11542298000	158200	158200	158200	158200	0
172	20231127	155400	11542298000	158200	158200	158200	158200	0
173	20231127	155300	11542298000	158200	158200	158200	158200	0
174	20231127	155200	11542298000	158200	158200	158200	158200	0
175	20231127	155100	11542298000	158200	158200	158200	158200	0
176	20231127	155000	11542298000	158200	158200	158200	158200	0
177	20231127	154900	11542298000	158200	158200	158200	158200	0
178	20231127	154800	11542298000	158200	158200	158200	158200	0
179	20231127	154700	11542298000	158200	158200	158200	158200	0
180	20231127	154600	11542298000	158200	158200	158200	158200	0
181	20231127	154500	11542298000	158200	158200	158200	158200	0
182	20231127	154400	11542298000	158200	158200	158200	158200	3781
183	20231127	154300	11542298000	158200	158200	158200	158200	0
184	20231127	154200	11542298000	158200	158200	158200	158200	0
185	20231127	154100	11542298000	158200	158200	158200	158200	0
186	20231127	154000	11542298000	158200	158200	158200	158200	0
187	20231127	153900	11542298000	158200	158200	158200	158200	0
188	20231127	153800	11542298000	158200	158200	158200	158200	0
189	20231127	153700	11542298000	158200	158200	158200	158200	0
190	20231127	153600	11542298000	158200	158200	158200	158200	0
191	20231127	153500	11542298000	158200	158200	158200	158200	0
192	20231127	153400	11542298000	158200	158200	158200	158200	0
193	20231127	153300	11542298000	158200	158200	158200	158200	0
194	20231127	153200	11542298000	158200	158200	158200	158200	0
195	20231127	153100	11542298000	158200	158200	158200	158200	0
196	20231127	153000	11542298000	158200	158200	158200	158200	3781
197	20231127	152900	10944143800	158800	158800	158800	158800	0
198	20231127	152800	10944143800	158800	158800	158800	158800	0
199	20231127	152700	10944143800	158800	158800	158800	158800	0
200	20231127	152600	10944143800	158800	158800	158800	158800	0
201	20231127	152500	10944143800	158800	158800	158800	158800	0
202	20231127	152400	10944143800	158800	158800	158800	158800	0
203	20231127	152300	10944143800	158800	158800	158800	158800	0
204	20231127	152200	10944143800	158800	158800	158800	158800	0
205	20231127	152100	10944143800	158800	158800	158800	158800	0
206	20231127	152000	10944143800	158800	158800	158800	158800	0
207	20231127	151900	10944143800	158800	158800	158900	158800	280
208	20231127	151800	10899667800	158800	158900	158900	158800	59
209	20231127	151700	10890297000	158800	158900	159000	158700	282
210	20231127	151600	10845501900	158900	158900	158900	158800	106
211	20231127	151500	10828661700	158900	158900	159000	158800	115
212	20231127	151400	10810390100	158900	158900	159000	158900	364
213	20231127	151300	10752523500	158900	158700	158900	158700	278
214	20231127	151200	10708370700	158600	158700	158800	158600	334
215	20231127	151100	10655377000	158700	158600	158700	158600	167
216	20231127	151000	10628877300	158400	158600	158700	158400	277
217	20231127	150900	10584948100	158500	158500	158700	158500	208
218	20231127	150800	10551959400	158500	158500	158500	158400	258
219	20231127	150700	10511076100	158400	158500	158500	158400	206
220	20231127	150600	10478434700	158500	158500	158500	158400	274
221	20231127	150500	10435009800	158500	158400	158500	158400	238
222	20231127	150400	10397293100	158500	158400	158500	158400	476
223	20231127	150300	10321850500	158500	158500	158500	158400	171
224	20231127	150200	10294751700	158500	158500	158500	158400	172
225	20231127	150100	10267497500	158500	158500	158500	158300	239
226	20231127	150000	10229624900	158500	158500	158500	158400	79
227	20231127	145900	10217104100	158500	158500	158500	158400	159
228	20231127	145800	10191910700	158500	158500	158500	158500	166
229	20231127	145700	10165599700	158400	158400	158500	158400	157
230	20231127	145600	10140719600	158400	158500	158500	158400	199
231	20231127	145500	10109186000	158500	158400	158500	158400	126
232	20231127	145400	10089215600	158400	158400	158400	158300	172
233	20231127	145300	10061970900	158400	158400	158400	158400	356
234	20231127	145200	10005580500	158400	158400	158400	158300	151
235	20231127	145100	9981664700	158400	158200	158400	158200	133
236	20231127	145000	9960604100	158200	158200	158200	158100	146
237	20231127	144900	9937507400	158100	158000	158200	158000	199
238	20231127	144800	9906049500	157900	157900	158000	157900	206
239	20231127	144700	9873507300	157900	158000	158000	157900	221
240	20231127	144600	9838604000	158000	158000	158000	157900	136
241	20231127	144500	9817116400	158000	158000	158000	158000	141
242	20231127	144400	9794838400	158000	158000	158000	157900	136
243	20231127	144300	9773356100	157800	157700	158000	157700	192
244	20231127	144200	9743066000	157700	157700	157700	157600	178
245	20231127	144100	9714995900	157700	157700	157700	157600	42
246	20231127	144000	9708375700	157700	157900	158000	157700	205
247	20231127	143900	9676031200	157900	158000	158100	157900	69
248	20231127	143800	9665133200	158100	158000	158100	158000	78
249	20231127	143700	9652806700	158000	158000	158000	158000	25
250	20231127	143600	9648856700	158000	158100	158100	158000	36
251	20231127	143500	9643168500	158000	158000	158100	157900	655
252	20231127	143400	9539679100	158000	158200	158200	157900	26
253	20231127	143300	9535571800	158200	158000	158200	157900	129
254	20231127	143200	9515179400	157800	157400	157800	157400	171
255	20231127	143100	9488229200	157500	157400	157500	157400	166
256	20231127	143000	9462100000	157400	157500	157500	157400	434
257	20231127	142900	9393745500	157500	157800	157800	157500	458
258	20231127	142800	9321561600	157700	157900	157900	157700	254
259	20231127	142700	9281495600	157800	158000	158000	157800	415
260	20231127	142600	9215966200	158000	158000	158000	157900	51
261	20231127	142500	9207909200	158000	158100	158100	158000	359
262	20231127	142400	9151180900	158100	158100	158200	158000	37
263	20231127	142300	9145330500	158100	158100	158100	158000	9
264	20231127	142200	9143907700	158100	158100	158100	158000	164
265	20231127	142100	9117981600	158100	158000	158100	158000	22
266	20231127	142000	9114503500	158000	158100	158200	158000	104
267	20231127	141900	9098062600	158100	158100	158200	158100	34
268	20231127	141800	9092686900	158100	158100	158200	158100	44
269	20231127	141700	9085729300	158100	158100	158100	158000	49
270	20231127	141600	9077985800	158100	158100	158100	158000	14
271	20231127	141500	9075772500	158100	158100	158100	158000	116
272	20231127	141400	9057438900	158100	158100	158100	158100	152
273	20231127	141300	9033407700	158100	158100	158100	158100	87
274	20231127	141200	9019653000	158200	158200	158200	158200	112
275	20231127	141100	9001934600	158200	158200	158200	158000	175
276	20231127	141000	8974270400	158100	158300	158300	158100	462
277	20231127	140900	8901212400	158300	158300	158300	158200	76
278	20231127	140800	8889186200	158300	158100	158300	158100	13
279	20231127	140700	8887130700	158100	158000	158100	158000	194
280	20231127	140600	8856467200	158100	158000	158100	158000	68
281	20231127	140500	8845717200	158000	158100	158100	158000	126
282	20231127	140400	8825807200	158100	158000	158100	158000	16
283	20231127	140300	8823278600	158000	158300	158300	158000	592
284	20231127	140200	8729683000	158200	158300	158300	158200	149
285	20231127	140100	8706107500	158300	158200	158300	158200	23
286	20231127	140000	8702467100	158300	158400	158400	158200	160
287	20231127	135900	8677136200	158400	158400	158400	158300	126
288	20231127	135800	8657189300	158400	158500	158500	158400	105
289	20231127	135700	8640556900	158500	158500	158500	158400	186
290	20231127	135600	8611087600	158400	158500	158500	158400	43
291	20231127	135500	8604275100	158400	158400	158500	158400	6
292	20231127	135400	8603324400	158500	158500	158500	158500	10
293	20231127	135300	8601739400	158500	158400	158500	158400	181
294	20231127	135200	8573067600	158400	158500	158500	158300	47
295	20231127	135100	8565622100	158500	158500	158500	158500	50
296	20231127	135000	8557697100	158500	158400	158500	158300	340
297	20231127	134900	8503821100	158400	158300	158400	158300	9
298	20231127	134800	8502396200	158400	158200	158400	158200	16
299	20231127	134700	8499862000	158100	158400	158400	158100	421
300	20231127	134600	8433231300	158400	158300	158400	158300	43
301	20231127	134500	8426423100	158400	158400	158400	158200	39
302	20231127	134400	8420250500	158400	158500	158500	158400	140
303	20231127	134300	8398069400	158500	158200	158500	158200	40
304	20231127	134200	8391735300	158500	158200	158600	158200	42
305	20231127	134100	8385079700	158200	158600	158600	158200	44
306	20231127	134000	8378105300	158100	158600	158600	158100	169
307	20231127	133900	8351356600	158600	158600	158700	158600	53
308	20231127	133800	8342949100	158700	158700	158700	158700	11
309	20231127	133700	8341203400	158700	158700	158700	158500	59
310	20231127	133600	8331843400	158700	158600	158700	158600	28
311	20231127	133500	8327401600	158600	158600	158700	158000	358
312	20231127	133400	8270698100	158600	158700	158700	158600	9
313	20231127	133300	8269270200	158700	158700	158700	158600	49
314	20231127	133200	8261495300	158600	158700	158700	158400	305
315	20231127	133100	8213166200	158700	158600	158700	158500	57
316	20231127	133000	8204126100	158700	158700	158700	158600	18
317	20231127	132900	8201270500	158600	158500	158600	158500	37
318	20231127	132800	8195404000	158500	158600	158600	158500	166
319	20231127	132700	8169084200	158600	158700	158700	158600	72
320	20231127	132600	8157659800	158700	158500	158700	158500	299
321	20231127	132500	8110242900	158500	158300	158500	158300	199
322	20231127	132400	8078735000	158300	158200	158300	158200	306
323	20231127	132300	8030324600	158200	158200	158200	158100	426
324	20231127	132200	7962932800	158200	158100	158200	158100	87
325	20231127	132100	7949176700	158200	158200	158200	158200	39
326	20231127	132000	7943006900	158100	158200	158200	158100	554
327	20231127	131900	7855364700	158200	158200	158200	158200	6
328	20231127	131800	7854415500	158200	158000	158200	158000	562
329	20231127	131700	7765579000	158000	158000	158100	158000	49
330	20231127	131600	7757836800	158000	158000	158000	158000	38
331	20231127	131500	7751832800	158000	158000	158000	158000	54
332	20231127	131400	7743300800	158000	157800	158000	157800	42
333	20231127	131300	7736671000	157700	158000	158000	157700	204
334	20231127	131200	7704469500	158100	157800	158100	157800	239
335	20231127	131100	7666747800	157800	158100	158100	157800	223
336	20231127	131000	7631543800	158100	158000	158100	157900	178
337	20231127	130900	7603435000	158000	158000	158100	158000	30
338	20231127	130800	7598694600	157900	158000	158100	157900	74
339	20231127	130700	7587002500	158000	158100	158100	158000	50
340	20231127	130600	7579099800	158000	158000	158100	158000	757
341	20231127	130500	7459493500	158000	158300	158300	158000	603
342	20231127	130400	7364192900	158200	158200	158300	158200	17
343	20231127	130300	7361503200	158200	158200	158300	158200	101
344	20231127	130200	7345524000	158200	158200	158300	158200	296
345	20231127	130100	7298693300	158200	158300	158300	158200	19
346	20231127	130000	7295685800	158200	158300	158300	158200	19
347	20231127	125900	7292679200	158300	158300	158300	158200	13
348	20231127	125800	7290621700	158300	158200	158300	158200	39
349	20231127	125700	7284451500	158200	158300	158300	158100	27
350	20231127	125600	7280180300	158300	158100	158300	158100	26
351	20231127	125500	7276069100	158300	158200	158300	158100	253
352	20231127	125400	7236057200	158100	158400	158400	158100	64
353	20231127	125300	7225929700	158400	158300	158400	158200	209
354	20231127	125200	7192864400	158400	158400	158400	158300	427
355	20231127	125100	7125232800	158400	158400	158500	158400	19
356	20231127	125000	7122223000	158400	158400	158500	158400	119
357	20231127	124900	7103371400	158400	158400	158400	158400	49
358	20231127	124800	7095609800	158400	158500	158500	158400	112
359	20231127	124700	7077867800	158500	158700	158700	158400	24
360	20231127	124600	7074063700	158600	158400	158600	158200	145
361	20231127	124500	7051093000	158600	158500	158600	158500	17
362	20231127	124400	7048396900	158600	158500	158600	158400	167
363	20231127	124300	7021931700	158700	158500	158700	158500	10
364	20231127	124200	7020346000	158600	158700	158700	158600	55
365	20231127	124100	7011622100	158700	158600	158700	158600	68
366	20231127	124000	7000834400	158700	158700	158700	158700	22
367	20231127	123900	6997343000	158700	158800	158800	158700	54
368	20231127	123800	6988772500	158800	158700	158800	158700	9
369	20231127	123700	6987343900	158700	158800	158800	158700	129
370	20231127	123600	6966870300	158800	158800	158800	158800	4
371	20231127	123500	6966235100	158700	158800	158800	158700	23
372	20231127	123400	6962584000	158800	158800	158800	158800	3
373	20231127	123300	6962107600	158800	158800	158800	158800	17
374	20231127	123200	6959408000	158800	158700	158900	158700	22
375	20231127	123100	6955914000	158800	158900	158900	158700	63
376	20231127	123000	6945911900	158900	158900	158900	158700	184
377	20231127	122900	6916681900	158900	158700	158900	158500	179
378	20231127	122800	6888252100	158800	158800	158800	158800	20
379	20231127	122700	6885076100	158800	158800	158900	158700	51
380	20231127	122600	6876977300	158800	158800	158800	158800	26
381	20231127	122500	6872848500	158900	158500	158900	158500	27
382	20231127	122400	6868565600	158500	158700	158800	158400	107
383	20231127	122300	6851588500	158700	158600	158700	158600	18
384	20231127	122200	6848733000	158600	158700	158700	158500	296
385	20231127	122100	6801806500	158700	158700	158800	158700	159
386	20231127	122000	6776571400	158700	158800	158900	158700	39
387	20231127	121900	6770379300	158800	159000	159000	158800	248
388	20231127	121800	6730972700	158900	158900	158900	158800	330
389	20231127	121700	6678547700	158900	158800	158900	158800	5
390	20231127	121600	6677753400	158900	158900	158900	158900	13
391	20231127	121500	6675687700	158800	158800	158800	158800	31
392	20231127	121400	6670764900	158800	158900	158900	158800	13
393	20231127	121300	6668699400	158800	158900	158900	158800	24
394	20231127	121200	6664886500	158900	158800	158900	158800	65
395	20231127	121100	6654561900	158800	158800	158900	158800	11
396	20231127	121000	6652814800	158800	158900	158900	158800	65
397	20231127	120900	6642492700	158800	158800	158800	158800	89
398	20231127	120800	6628359500	158800	158800	158800	158800	13
399	20231127	120700	6626295100	158700	158800	158800	158700	34
400	20231127	120600	6620896300	158800	158700	158800	158700	6
401	20231127	120500	6619943600	158700	158700	158700	158700	119
402	20231127	120400	6601058300	158700	158600	158700	158600	46
403	20231127	120300	6593762200	158600	158500	158600	158500	32
404	20231127	120200	6588687500	158600	158700	158700	158600	102
405	20231127	120100	6572500500	158700	158700	158800	158700	87
406	20231127	120000	6558692500	158700	158800	158800	158700	135
407	20231127	115900	6537254700	158700	158700	158800	158700	16
408	20231127	115800	6534714800	158500	158300	158800	158300	38
409	20231127	115700	6528690700	158300	158700	158800	158300	135
410	20231127	115600	6507284700	158700	158800	158800	158700	17
411	20231127	115500	6504586200	158800	158700	158800	158700	111
412	20231127	115400	6486969500	158700	158800	158800	158700	113
413	20231127	115300	6469028800	158800	158900	158900	158800	14
414	20231127	115200	6466804400	158900	158900	158900	158800	43
415	20231127	115100	6459974900	158900	158700	158900	158700	57
416	20231127	115000	6450926900	158700	158800	158800	158700	96
417	20231127	114900	6435689400	158800	158800	158800	158700	29
418	20231127	114800	6431084300	158700	158900	158900	158700	139
419	20231127	114700	6409015300	158900	158900	158900	158900	4
420	20231127	114600	6408379700	158900	158900	158900	158900	22
421	20231127	114500	6404883900	158200	159000	159000	158100	511
422	20231127	114400	6323939300	158900	159000	159000	158900	94
423	20231127	114300	6309001100	159000	158900	159000	158900	206
424	20231127	114200	6276266200	159000	159000	159000	158900	38
425	20231127	114100	6270224400	158900	158900	159000	158900	69
426	20231127	114000	6259260100	159000	159000	159000	158900	35
427	20231127	113900	6253696300	159000	159000	159000	158900	77
428	20231127	113800	6241455100	159000	159000	159000	158900	42
429	20231127	113700	6234778100	159000	159000	159000	158900	34
430	20231127	113600	6229372900	159000	158900	159000	158900	46
431	20231127	113500	6222061000	158900	158400	158900	158400	729
432	20231127	113400	6106498300	158500	158500	158500	158500	56
433	20231127	113300	6097622300	158500	158400	158500	158400	21
434	20231127	113200	6094295200	158400	158400	158500	158400	71
435	20231127	113100	6083048500	158500	158400	158500	158300	46
436	20231127	113000	6075761200	158300	158500	158500	158300	11
437	20231127	112900	6074019300	158300	158300	158500	158300	334
438	20231127	112800	6021146700	158300	158200	158300	158200	50
439	20231127	112700	6013236000	158200	158400	158500	158200	183
440	20231127	112600	5984257900	158500	158500	158500	158500	13
441	20231127	112500	5982197400	158500	158600	158600	158400	86
442	20231127	112400	5968567100	158600	158600	158600	158500	15
443	20231127	112300	5966188500	158600	158500	158600	158500	22
444	20231127	112200	5962700600	158600	158600	158600	158400	112
445	20231127	112100	5944959100	158600	158400	158600	158400	52
446	20231127	112000	5936716200	158400	158600	158600	158400	96
447	20231127	111900	5921499600	158600	158600	158600	158400	26
448	20231127	111800	5917379200	158600	158600	158600	158400	29
449	20231127	111700	5912781600	158600	158600	158700	158400	92
450	20231127	111600	5898191900	158600	158600	159000	158500	18
451	20231127	111500	5895336800	158600	159000	159000	158500	239
452	20231127	111400	5857381900	159000	159000	159000	158900	67
453	20231127	111300	5846733900	159000	159000	159100	158900	111
454	20231127	111200	5829085400	159000	158900	159000	158900	43
455	20231127	111100	5822250000	158900	158900	159000	158900	161
456	20231127	111000	5796665700	158900	158900	159000	158800	61
457	20231127	110900	5786973100	158800	159100	159100	158800	410
458	20231127	110800	5721772500	159200	159000	159200	158900	271
459	20231127	110700	5678679300	159000	159200	159200	159000	117
460	20231127	110600	5660063200	159200	159200	159300	159100	59
461	20231127	110500	5650669800	159200	159300	159300	159200	30
462	20231127	110400	5645891000	159300	159200	159300	159100	151
463	20231127	110300	5621857700	159300	159200	159300	159100	73
464	20231127	110200	5610240600	159200	159300	159300	159200	104
465	20231127	110100	5593682600	159300	159200	159400	159100	47
466	20231127	110000	5586199100	159100	159300	159400	159100	91
467	20231127	105900	5571708900	159300	159400	159400	159300	309
468	20231127	105800	5522484300	159300	159300	159400	159300	17
469	20231127	105700	5519776000	159400	159300	159400	159300	191
470	20231127	105600	5489348800	159400	159400	159400	159300	166
471	20231127	105500	5462902200	159300	159400	159400	159300	65
472	20231127	105400	5452546500	159400	159400	159400	159300	121
473	20231127	105300	5433260600	159400	159300	159400	159200	217
474	20231127	105200	5398679900	159300	159300	159300	159300	48
475	20231127	105100	5391033500	159300	159300	159300	159100	569
476	20231127	105000	5300455100	159400	159400	159400	159300	60
477	20231127	104900	5290891800	159400	159300	159400	159300	122
478	20231127	104800	5271453200	159300	159300	159400	159300	363
479	20231127	104700	5213625800	159300	159100	159300	159100	151
480	20231127	104600	5189594300	159100	159100	159200	159000	111
481	20231127	104500	5171934400	159100	159100	159200	159100	84
482	20231127	104400	5158569900	159100	159300	159300	159100	357
483	20231127	104300	5101726800	159300	159200	159300	159200	88
484	20231127	104200	5087714000	159200	159200	159200	159000	201
485	20231127	104100	5055735800	159200	158700	159200	158700	1757
486	20231127	104000	4776464100	158700	158600	158700	158600	194
487	20231127	103900	4745677900	158600	158600	158700	158600	49
488	20231127	103800	4737904000	158600	158400	158600	158400	300
489	20231127	103700	4690354400	158400	158400	158500	158400	78
490	20231127	103600	4677998900	158400	158400	158500	158400	146
491	20231127	103500	4654870900	158400	158500	158500	158400	142
492	20231127	103400	4632366400	158500	158500	158500	158400	118
493	20231127	103300	4613671000	158500	158500	158500	158400	34
494	20231127	103200	4608282100	158500	158400	158500	158400	27
495	20231127	103100	4604004700	158400	158400	158500	158400	105
496	20231127	103000	4587370800	158500	158400	158500	158300	149
497	20231127	102900	4563770000	158300	158300	158400	158300	230
498	20231127	102800	4527350900	158300	158200	158400	158200	215
499	20231127	102700	4493306500	158300	158200	158300	158200	113
500	20231127	102600	4475428900	158200	158200	158200	158000	117
501	20231127	102500	4456938700	158200	158100	158200	158000	42
502	20231127	102400	4450299500	158100	158200	158200	158000	132
503	20231127	102300	4429436800	158200	158200	158300	158200	136
504	20231127	102200	4407918200	158300	158400	158400	158300	83
505	20231127	102100	4394778700	158400	158300	158400	158300	26
506	20231127	102000	4390661700	158300	158400	158400	158300	23
507	20231127	101900	4387018700	158400	158200	158400	158200	100
508	20231127	101800	4371188700	158200	158100	158200	158000	129
509	20231127	101700	4350784800	158100	158100	158200	158100	120
510	20231127	101600	4331810600	158100	158100	158200	158100	146
511	20231127	101500	4308726900	158200	158200	158200	158200	247
512	20231127	101400	4269651500	158200	158300	158300	158200	40
513	20231127	101300	4263321300	158300	158500	158500	158300	212
514	20231127	101200	4229753600	158400	158300	158500	158300	23
515	20231127	101100	4226110000	158500	158300	158500	158300	10
516	20231127	101000	4224526000	158300	158300	158300	158200	70
517	20231127	100900	4213447800	158300	158400	158500	158200	82
518	20231127	100800	4200465200	158500	158700	158800	158300	74
519	20231127	100700	4188727500	158800	158500	158900	158500	57
520	20231127	100600	4179688500	158900	158600	159000	158500	646
521	20231127	100500	4077028500	158900	158800	159000	158300	974
522	20231127	100400	3922330900	158700	158600	158700	158500	272
523	20231127	100300	3879189900	158600	158400	158700	158400	165
524	20231127	100200	3853020900	158200	158300	158400	158100	172
525	20231127	100100	3825778000	158400	158300	158400	158000	100
526	20231127	100000	3809947300	158300	157900	158400	157900	70
527	20231127	095900	3798860600	157900	158000	158600	157900	113
528	20231127	095800	3780956100	157900	157900	158500	157800	476
529	20231127	095700	3705760300	157900	158000	158000	157900	65
530	20231127	095600	3695495900	158000	158000	158400	157900	346
531	20231127	095500	3640821900	158000	158100	158400	158000	290
532	20231127	095400	3594965200	158100	158300	158300	158100	42
533	20231127	095300	3588323600	158300	158300	158300	158000	156
534	20231127	095200	3563657800	158400	158600	158600	158400	148
535	20231127	095100	3540213400	158600	158500	158600	158400	218
536	20231127	095000	3505648500	158600	158500	158800	158400	531
537	20231127	094900	3421428600	158500	158500	158600	158500	138
538	20231127	094800	3399551900	158600	158300	158600	158200	117
539	20231127	094700	3381022500	158500	158500	158500	158000	176
540	20231127	094600	3353165700	158500	158500	158600	158400	89
541	20231127	094500	3339057700	158500	158200	158500	158200	83
542	20231127	094400	3325921600	158200	158000	158200	157900	153
543	20231127	094300	3301727000	158000	157500	158000	157500	18
544	20231127	094200	3298890200	157500	158400	158400	157500	438
545	20231127	094100	3229768300	158400	158600	158700	158100	232
546	20231127	094000	3193022500	158600	158800	158800	158600	248
547	20231127	093900	3153685800	158800	158700	158800	158500	311
548	20231127	093800	3104383700	158800	158700	158800	158500	323
549	20231127	093700	3053120700	158500	158500	158600	158500	118
550	20231127	093600	3034409000	158600	158500	158700	158400	175
551	20231127	093500	3006662800	158400	158100	158500	158100	355
552	20231127	093400	2950437200	158000	158100	158100	157900	321
553	20231127	093300	2899719900	158000	158000	158100	157900	160
554	20231127	093200	2874440300	158000	157700	158000	157700	176
555	20231127	093100	2846656800	157600	157000	157900	157000	217
556	20231127	093000	2812491500	156800	156700	156800	156600	162
557	20231127	092900	2787101600	156700	156600	156700	156500	84
558	20231127	092800	2773944500	156600	156400	156600	156400	264
559	20231127	092700	2732616800	156400	156400	156600	156300	618
560	20231127	092600	2635924900	156400	156100	156400	156100	334
561	20231127	092500	2583738900	156200	155900	156200	155900	158
562	20231127	092400	2559069800	155900	156100	156200	155900	265
563	20231127	092300	2517721700	156200	156000	156200	155900	293
564	20231127	092200	2472018800	156000	156000	156000	156000	293
565	20231127	092100	2426310800	156000	156200	156300	156000	1557
566	20231127	092000	2183328600	156300	156500	156500	156200	782
567	20231127	091900	2061061200	156500	156600	156600	156500	398
568	20231127	091800	1998751300	156600	156600	156700	156500	1374
569	20231127	091700	1783638100	156600	156500	156700	156500	527
570	20231127	091600	1701100600	156500	157000	157000	156300	1261
571	20231127	091500	1503526200	156900	157300	157300	156900	1993
572	20231127	091400	1190379600	157400	157500	157500	157300	328
573	20231127	091300	1138752600	157500	157900	157900	157400	681
574	20231127	091200	1031427700	157800	158000	158100	157700	533
575	20231127	091100	947284300	158100	157900	158100	157900	431
576	20231127	091000	879211000	157800	157900	157900	157800	412
577	20231127	090900	814176700	157900	157900	158000	157800	242
578	20231127	090800	775971900	158000	158000	158500	157900	571
579	20231127	090700	685677800	158000	157600	158100	157600	133
580	20231127	090600	664669500	157600	158200	158200	157600	1198
581	20231127	090500	475576600	158100	158400	158600	158100	861
582	20231127	090400	339200800	158400	158900	158900	158300	525
583	20231127	090300	255943300	158900	159400	159400	158900	607
584	20231127	090200	159376200	159500	159200	159500	159200	223
585	20231127	090100	123859700	159500	159700	159700	159200	275
586	20231127	090000	80031400	159200	159000	159700	159000	502