KissMeData/069960/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194500	2594320200	52400	52400	52400	52400	2688
3	20231124	194400	2594320200	52400	52400	52400	52400	0
4	20231124	194300	2594320200	52400	52400	52400	52400	0
5	20231124	194200	2594320200	52400	52400	52400	52400	0
6	20231124	194100	2594320200	52400	52400	52400	52400	0
7	20231124	194000	2594320200	52400	52400	52400	52400	0
8	20231124	193900	2594320200	52400	52400	52400	52400	0
9	20231124	193800	2594320200	52400	52400	52400	52400	0
10	20231124	193700	2594320200	52400	52400	52400	52400	0
11	20231124	193600	2594320200	52400	52400	52400	52400	0
12	20231124	193500	2594320200	52400	52400	52400	52400	0
13	20231124	193400	2594320200	52400	52400	52400	52400	0
14	20231124	193300	2594320200	52400	52400	52400	52400	0
15	20231124	193200	2594320200	52400	52400	52400	52400	0
16	20231124	193100	2594320200	52400	52400	52400	52400	0
17	20231124	193000	2594320200	52400	52400	52400	52400	0
18	20231124	192900	2594320200	52400	52400	52400	52400	0
19	20231124	192800	2594320200	52400	52400	52400	52400	0
20	20231124	192700	2594320200	52400	52400	52400	52400	0
21	20231124	192600	2594320200	52400	52400	52400	52400	0
22	20231124	192500	2594320200	52400	52400	52400	52400	0
23	20231124	192400	2594320200	52400	52400	52400	52400	0
24	20231124	192300	2594320200	52400	52400	52400	52400	0
25	20231124	192200	2594320200	52400	52400	52400	52400	0
26	20231124	192100	2594320200	52400	52400	52400	52400	0
27	20231124	192000	2594320200	52400	52400	52400	52400	0
28	20231124	191900	2594320200	52400	52400	52400	52400	0
29	20231124	191800	2594320200	52400	52400	52400	52400	0
30	20231124	191700	2594320200	52400	52400	52400	52400	0
31	20231124	191600	2594320200	52400	52400	52400	52400	0
32	20231124	191500	2594320200	52400	52400	52400	52400	2688
33	20231124	191400	2594320200	52400	52400	52400	52400	0
34	20231124	191300	2594320200	52400	52400	52400	52400	0
35	20231124	191200	2594320200	52400	52400	52400	52400	0
36	20231124	191100	2594320200	52400	52400	52400	52400	0
37	20231124	191000	2594320200	52400	52400	52400	52400	0
38	20231124	190900	2594320200	52400	52400	52400	52400	0
39	20231124	190800	2594320200	52400	52400	52400	52400	0
40	20231124	190700	2594320200	52400	52400	52400	52400	0
41	20231124	190600	2594320200	52400	52400	52400	52400	0
42	20231124	190500	2594320200	52400	52400	52400	52400	0
43	20231124	190400	2594320200	52400	52400	52400	52400	0
44	20231124	190300	2594320200	52400	52400	52400	52400	0
45	20231124	190200	2594320200	52400	52400	52400	52400	0
46	20231124	190100	2594320200	52400	52400	52400	52400	0
47	20231124	190000	2594320200	52400	52400	52400	52400	0
48	20231124	185900	2594320200	52400	52400	52400	52400	0
49	20231124	185800	2594320200	52400	52400	52400	52400	0
50	20231124	185700	2594320200	52400	52400	52400	52400	0
51	20231124	185600	2594320200	52400	52400	52400	52400	0
52	20231124	185500	2594320200	52400	52400	52400	52400	0
53	20231124	185400	2594320200	52400	52400	52400	52400	0
54	20231124	185300	2594320200	52400	52400	52400	52400	0
55	20231124	185200	2594320200	52400	52400	52400	52400	0
56	20231124	185100	2594320200	52400	52400	52400	52400	0
57	20231124	185000	2594320200	52400	52400	52400	52400	0
58	20231124	184900	2594320200	52400	52400	52400	52400	0
59	20231124	184800	2594320200	52400	52400	52400	52400	0
60	20231124	184700	2594320200	52400	52400	52400	52400	0
61	20231124	184600	2594320200	52400	52400	52400	52400	0
62	20231124	184500	2594320200	52400	52400	52400	52400	2688
63	20231124	184400	2594320200	52400	52400	52400	52400	0
64	20231124	184300	2594320200	52400	52400	52400	52400	0
65	20231124	184200	2594320200	52400	52400	52400	52400	0
66	20231124	184100	2594320200	52400	52400	52400	52400	0
67	20231124	184000	2594320200	52400	52400	52400	52400	0
68	20231124	183900	2594320200	52400	52400	52400	52400	0
69	20231124	183800	2594320200	52400	52400	52400	52400	0
70	20231124	183700	2594320200	52400	52400	52400	52400	0
71	20231124	183600	2594320200	52400	52400	52400	52400	0
72	20231124	183500	2594320200	52400	52400	52400	52400	0
73	20231124	183400	2594320200	52400	52400	52400	52400	0
74	20231124	183300	2594320200	52400	52400	52400	52400	0
75	20231124	183200	2594320200	52400	52400	52400	52400	0
76	20231124	183100	2594320200	52400	52400	52400	52400	0
77	20231124	183000	2594320200	52400	52400	52400	52400	0
78	20231124	182900	2594320200	52400	52400	52400	52400	0
79	20231124	182800	2594320200	52400	52400	52400	52400	0
80	20231124	182700	2594320200	52400	52400	52400	52400	0
81	20231124	182600	2594320200	52400	52400	52400	52400	0
82	20231124	182500	2594320200	52400	52400	52400	52400	0
83	20231124	182400	2594320200	52400	52400	52400	52400	0
84	20231124	182300	2594320200	52400	52400	52400	52400	0
85	20231124	182200	2594320200	52400	52400	52400	52400	0
86	20231124	182100	2594320200	52400	52400	52400	52400	0
87	20231124	182000	2594320200	52400	52400	52400	52400	0
88	20231124	181900	2594320200	52400	52400	52400	52400	0
89	20231124	181800	2594320200	52400	52400	52400	52400	0
90	20231124	181700	2594320200	52400	52400	52400	52400	0
91	20231124	181600	2594320200	52400	52400	52400	52400	0
92	20231124	181500	2594320200	52400	52400	52400	52400	2688
93	20231124	181400	2594320200	52400	52400	52400	52400	0
94	20231124	181300	2594320200	52400	52400	52400	52400	0
95	20231124	181200	2594320200	52400	52400	52400	52400	0
96	20231124	181100	2594320200	52400	52400	52400	52400	0
97	20231124	181000	2594320200	52400	52400	52400	52400	0
98	20231124	180900	2594320200	52400	52400	52400	52400	0
99	20231124	180800	2594320200	52400	52400	52400	52400	0
100	20231124	180700	2594320200	52400	52400	52400	52400	0
101	20231124	180600	2594320200	52400	52400	52400	52400	0
102	20231124	180500	2594320200	52400	52400	52400	52400	0
103	20231124	180400	2594320200	52400	52400	52400	52400	0
104	20231124	180300	2594320200	52400	52400	52400	52400	0
105	20231124	180200	2594320200	52400	52400	52400	52400	0
106	20231124	180100	2594320200	52400	52400	52400	52400	0
107	20231124	180000	2594320200	52400	52400	52400	52400	0
108	20231124	175900	2594320200	52400	52400	52400	52400	0
109	20231124	175800	2594320200	52400	52400	52400	52400	0
110	20231124	175700	2594320200	52400	52400	52400	52400	0
111	20231124	175600	2594320200	52400	52400	52400	52400	0
112	20231124	175500	2594320200	52400	52400	52400	52400	0
113	20231124	175400	2594320200	52400	52400	52400	52400	0
114	20231124	175300	2594320200	52400	52400	52400	52400	0
115	20231124	175200	2594320200	52400	52400	52400	52400	0
116	20231124	175100	2594320200	52400	52400	52400	52400	0
117	20231124	175000	2594320200	52400	52400	52400	52400	0
118	20231124	174900	2594320200	52400	52400	52400	52400	0
119	20231124	174800	2594320200	52400	52400	52400	52400	0
120	20231124	174700	2594320200	52400	52400	52400	52400	0
121	20231124	174600	2594320200	52400	52400	52400	52400	0
122	20231124	174500	2594320200	52400	52400	52400	52400	2688
123	20231124	174400	2594320200	52400	52400	52400	52400	0
124	20231124	174300	2594320200	52400	52400	52400	52400	0
125	20231124	174200	2594320200	52400	52400	52400	52400	0
126	20231124	174100	2594320200	52400	52400	52400	52400	0
127	20231124	174000	2594320200	52400	52400	52400	52400	0
128	20231124	173900	2594320200	52400	52400	52400	52400	0
129	20231124	173800	2594320200	52400	52400	52400	52400	0
130	20231124	173700	2594320200	52400	52400	52400	52400	0
131	20231124	173600	2594320200	52400	52400	52400	52400	0
132	20231124	173500	2594320200	52400	52400	52400	52400	0
133	20231124	173400	2594320200	52400	52400	52400	52400	0
134	20231124	173300	2594320200	52400	52400	52400	52400	0
135	20231124	173200	2594320200	52400	52400	52400	52400	0
136	20231124	173100	2594320200	52400	52400	52400	52400	0
137	20231124	173000	2594320200	52400	52400	52400	52400	0
138	20231124	172900	2594320200	52400	52400	52400	52400	0
139	20231124	172800	2594320200	52400	52400	52400	52400	0
140	20231124	172700	2594320200	52400	52400	52400	52400	0
141	20231124	172600	2594320200	52400	52400	52400	52400	0
142	20231124	172500	2594320200	52400	52400	52400	52400	0
143	20231124	172400	2594320200	52400	52400	52400	52400	0
144	20231124	172300	2594320200	52400	52400	52400	52400	0
145	20231124	172200	2594320200	52400	52400	52400	52400	0
146	20231124	172100	2594320200	52400	52400	52400	52400	0
147	20231124	172000	2594320200	52400	52400	52400	52400	0
148	20231124	171900	2594320200	52400	52400	52400	52400	0
149	20231124	171800	2594320200	52400	52400	52400	52400	0
150	20231124	171700	2594320200	52400	52400	52400	52400	0
151	20231124	171600	2594320200	52400	52400	52400	52400	0
152	20231124	171500	2594320200	52400	52400	52400	52400	2688
153	20231124	171400	2594320200	52400	52400	52400	52400	0
154	20231124	171300	2594320200	52400	52400	52400	52400	0
155	20231124	171200	2594320200	52400	52400	52400	52400	0
156	20231124	171100	2594320200	52400	52400	52400	52400	0
157	20231124	171000	2594320200	52400	52400	52400	52400	0
158	20231124	170900	2594320200	52400	52400	52400	52400	0
159	20231124	170800	2594320200	52400	52400	52400	52400	0
160	20231124	170700	2594320200	52400	52400	52400	52400	0
161	20231124	170600	2594320200	52400	52400	52400	52400	0
162	20231124	170500	2594320200	52400	52400	52400	52400	0
163	20231124	170400	2594320200	52400	52400	52400	52400	0
164	20231124	170300	2594320200	52400	52400	52400	52400	0
165	20231124	170200	2594320200	52400	52400	52400	52400	0
166	20231124	170100	2594320200	52400	52400	52400	52400	0
167	20231124	170000	2594320200	52400	52400	52400	52400	0
168	20231124	165900	2594320200	52400	52400	52400	52400	0
169	20231124	165800	2594320200	52400	52400	52400	52400	0
170	20231124	165700	2594320200	52400	52400	52400	52400	0
171	20231124	165600	2594320200	52400	52400	52400	52400	0
172	20231124	165500	2594320200	52400	52400	52400	52400	0
173	20231124	165400	2594320200	52400	52400	52400	52400	0
174	20231124	165300	2594320200	52400	52400	52400	52400	0
175	20231124	165200	2594320200	52400	52400	52400	52400	0
176	20231124	165100	2594320200	52400	52400	52400	52400	0
177	20231124	165000	2594320200	52400	52400	52400	52400	0
178	20231124	164900	2594320200	52400	52400	52400	52400	0
179	20231124	164800	2594320200	52400	52400	52400	52400	0
180	20231124	164700	2594320200	52400	52400	52400	52400	0
181	20231124	164600	2594320200	52400	52400	52400	52400	0
182	20231124	164500	2594320200	52400	52400	52400	52400	2688
183	20231124	164400	2594320200	52400	52400	52400	52400	0
184	20231124	164300	2594320200	52400	52400	52400	52400	0
185	20231124	164200	2594320200	52400	52400	52400	52400	0
186	20231124	164100	2594320200	52400	52400	52400	52400	0
187	20231124	164000	2594320200	52400	52400	52400	52400	0
188	20231124	163900	2594320200	52400	52400	52400	52400	0
189	20231124	163800	2594320200	52400	52400	52400	52400	0
190	20231124	163700	2594320200	52400	52400	52400	52400	0
191	20231124	163600	2594320200	52400	52400	52400	52400	0
192	20231124	163500	2594320200	52400	52400	52400	52400	0
193	20231124	163400	2594320200	52400	52400	52400	52400	0
194	20231124	163300	2594320200	52400	52400	52400	52400	0
195	20231124	163200	2594320200	52400	52400	52400	52400	0
196	20231124	163100	2594320200	52400	52400	52400	52400	0
197	20231124	163000	2594320200	52400	52400	52400	52400	0
198	20231124	162900	2594320200	52400	52400	52400	52400	0
199	20231124	162800	2594320200	52400	52400	52400	52400	0
200	20231124	162700	2594320200	52400	52400	52400	52400	0
201	20231124	162600	2594320200	52400	52400	52400	52400	0
202	20231124	162500	2594320200	52400	52400	52400	52400	0
203	20231124	162400	2594320200	52400	52400	52400	52400	0
204	20231124	162300	2594320200	52400	52400	52400	52400	0
205	20231124	162200	2594320200	52400	52400	52400	52400	0
206	20231124	162100	2594320200	52400	52400	52400	52400	0
207	20231124	162000	2594320200	52400	52400	52400	52400	0
208	20231124	161900	2594320200	52400	52400	52400	52400	0
209	20231124	161800	2594320200	52400	52400	52400	52400	0
210	20231124	161700	2594320200	52400	52400	52400	52400	0
211	20231124	161600	2594320200	52400	52400	52400	52400	0
212	20231124	161500	2594320200	52400	52400	52400	52400	2688
213	20231124	161400	2594320200	52400	52400	52400	52400	0
214	20231124	161300	2594320200	52400	52400	52400	52400	0
215	20231124	161200	2594320200	52400	52400	52400	52400	0
216	20231124	161100	2594320200	52400	52400	52400	52400	0
217	20231124	161000	2594320200	52400	52400	52400	52400	0
218	20231124	160900	2594320200	52400	52400	52400	52400	0
219	20231124	160800	2594320200	52400	52400	52400	52400	0
220	20231124	160700	2594320200	52400	52400	52400	52400	0
221	20231124	160600	2594320200	52400	52400	52400	52400	0
222	20231124	160500	2594320200	52400	52400	52400	52400	0
223	20231124	160400	2594320200	52400	52400	52400	52400	0
224	20231124	160300	2594320200	52400	52400	52400	52400	0
225	20231124	160200	2594320200	52400	52400	52400	52400	0
226	20231124	160100	2594320200	52400	52400	52400	52400	0
227	20231124	160000	2594320200	52400	52400	52400	52400	0
228	20231124	155900	2594320200	52400	52400	52400	52400	0
229	20231124	155800	2594320200	52400	52400	52400	52400	0
230	20231124	155700	2594320200	52400	52400	52400	52400	0
231	20231124	155600	2594320200	52400	52400	52400	52400	0
232	20231124	155500	2594320200	52400	52400	52400	52400	0
233	20231124	155400	2594320200	52400	52400	52400	52400	0
234	20231124	155300	2594320200	52400	52400	52400	52400	0
235	20231124	155200	2594320200	52400	52400	52400	52400	0
236	20231124	155100	2594320200	52400	52400	52400	52400	0
237	20231124	155000	2594320200	52400	52400	52400	52400	0
238	20231124	154900	2594320200	52400	52400	52400	52400	0
239	20231124	154800	2594320200	52400	52400	52400	52400	0
240	20231124	154700	2594320200	52400	52400	52400	52400	0
241	20231124	154600	2594320200	52400	52400	52400	52400	0
242	20231124	154500	2594320200	52400	52400	52400	52400	2688
243	20231124	154400	2594320200	52400	52400	52400	52400	0
244	20231124	154300	2594320200	52400	52400	52400	52400	0
245	20231124	154200	2594320200	52400	52400	52400	52400	0
246	20231124	154100	2594320200	52400	52400	52400	52400	0
247	20231124	154000	2594320200	52400	52400	52400	52400	0
248	20231124	153900	2594320200	52400	52400	52400	52400	0
249	20231124	153800	2594320200	52400	52400	52400	52400	0
250	20231124	153700	2594320200	52400	52400	52400	52400	0
251	20231124	153600	2594320200	52400	52400	52400	52400	0
252	20231124	153500	2594320200	52400	52400	52400	52400	0
253	20231124	153400	2594320200	52400	52400	52400	52400	0
254	20231124	153300	2594320200	52400	52400	52400	52400	0
255	20231124	153200	2594320200	52400	52400	52400	52400	0
256	20231124	153100	2594320200	52400	52400	52400	52400	0
257	20231124	153000	2594320200	52400	52400	52400	52400	2688
258	20231124	152900	2453469000	52200	52200	52200	52200	0
259	20231124	152800	2453469000	52200	52200	52200	52200	0
260	20231124	152700	2453469000	52200	52200	52200	52200	0
261	20231124	152600	2453469000	52200	52200	52200	52200	0
262	20231124	152500	2453469000	52200	52200	52200	52200	0
263	20231124	152400	2453469000	52200	52200	52200	52200	0
264	20231124	152300	2453469000	52200	52200	52200	52200	0
265	20231124	152200	2453469000	52200	52200	52200	52200	0
266	20231124	152100	2453469000	52200	52200	52200	52200	0
267	20231124	152000	2453469000	52200	52200	52200	52200	0
268	20231124	151900	2453469000	52200	52200	52200	52100	1250
269	20231124	151800	2388219200	52200	52300	52300	52200	144
270	20231124	151700	2380698800	52300	52300	52300	52300	57
271	20231124	151600	2377717700	52200	52300	52300	52200	181
272	20231124	151500	2368251600	52300	52200	52300	52200	22
273	20231124	151400	2367101200	52300	52400	52400	52300	172
274	20231124	151300	2358105400	52400	52400	52400	52300	35
275	20231124	151200	2356271700	52300	52400	52400	52300	229
276	20231124	151100	2344292100	52300	52400	52400	52300	110
277	20231124	151000	2338536300	52400	52300	52400	52300	29
278	20231124	150900	2337016800	52300	52400	52400	52300	77
279	20231124	150800	2332982200	52400	52300	52400	52300	220
280	20231124	150700	2321473100	52300	52300	52300	52200	484
281	20231124	150600	2296160900	52300	52300	52300	52200	46
282	20231124	150500	2293756400	52300	52300	52300	52200	63
283	20231124	150400	2290461900	52300	52300	52300	52300	34
284	20231124	150300	2288683700	52200	52300	52300	52200	52
285	20231124	150200	2285964200	52300	52300	52300	52200	62
286	20231124	150100	2282722000	52300	52300	52300	52300	76
287	20231124	150000	2278747200	52300	52400	52400	52200	123
288	20231124	145900	2272312000	52300	52400	52400	52300	15
289	20231124	145800	2271526200	52400	52200	52400	52200	181
290	20231124	145700	2262063400	52300	52300	52300	52200	191
291	20231124	145600	2252079400	52300	52300	52300	52200	165
292	20231124	145500	2243457000	52300	52300	52400	52200	63
293	20231124	145400	2240162000	52300	52300	52400	52300	76
294	20231124	145300	2236184900	52300	52300	52300	52200	311
295	20231124	145200	2219927500	52300	52300	52300	52200	107
296	20231124	145100	2214338600	52200	52300	52300	52200	130
297	20231124	145000	2207546900	52300	52300	52300	52200	135
298	20231124	144900	2200494300	52300	52300	52300	52200	139
299	20231124	144800	2193235400	52300	52200	52400	52200	221
300	20231124	144700	2181682000	52300	52300	52300	52200	106
301	20231124	144600	2176143700	52300	52300	52300	52200	95
302	20231124	144500	2171180500	52300	52200	52300	52200	86
303	20231124	144400	2166688000	52200	52300	52300	52200	136
304	20231124	144300	2159580600	52200	52200	52300	52200	110
305	20231124	144200	2153835600	52300	52300	52300	52200	67
306	20231124	144100	2150336800	52300	52300	52400	52200	73
307	20231124	144000	2146523400	52300	52300	52300	52200	74
308	20231124	143900	2142655900	52400	52200	52400	52200	68
309	20231124	143800	2139101500	52200	52300	52400	52200	201
310	20231124	143700	2128592800	52400	52300	52400	52200	189
311	20231124	143600	2118710600	52300	52400	52400	52200	87
312	20231124	143500	2114162700	52400	52400	52400	52300	75
313	20231124	143400	2110238100	52400	52300	52400	52300	255
314	20231124	143300	2096898900	52200	52300	52300	52200	166
315	20231124	143200	2088223600	52300	52400	52400	52300	95
316	20231124	143100	2083252200	52400	52300	52400	52300	65
317	20231124	143000	2079851400	52400	52300	52400	52300	92
318	20231124	142900	2075036900	52300	52400	52400	52300	164
319	20231124	142800	2066458100	52400	52300	52400	52300	112
320	20231124	142700	2060597200	52400	52300	52400	52300	81
321	20231124	142600	2056358100	52300	52400	52400	52300	96
322	20231124	142500	2051335100	52400	52300	52400	52300	83
323	20231124	142400	2046992800	52400	52400	52400	52300	79
324	20231124	142300	2042858500	52300	52400	52400	52300	310
325	20231124	142200	2026643600	52400	52300	52400	52300	80
326	20231124	142100	2022457000	52400	52400	52400	52300	87
327	20231124	142000	2017903600	52400	52300	52400	52300	145
328	20231124	141900	2010317900	52300	52400	52400	52300	102
329	20231124	141800	2004981700	52300	52300	52400	52300	103
330	20231124	141700	1999592500	52400	52400	52400	52300	88
331	20231124	141600	1994987500	52400	52400	52400	52300	85
332	20231124	141500	1990539200	52400	52400	52400	52300	85
333	20231124	141400	1986091000	52400	52400	52400	52300	78
334	20231124	141300	1982010100	52400	52300	52400	52300	110
335	20231124	141200	1976254100	52400	52300	52400	52300	79
336	20231124	141100	1972119800	52400	52400	52400	52300	82
337	20231124	141000	1967828400	52300	52300	52400	52300	93
338	20231124	140900	1962961500	52300	52400	52400	52300	132
339	20231124	140800	1956054200	52300	52300	52400	52300	114
340	20231124	140700	1950088600	52400	52300	52400	52300	252
341	20231124	140600	1936904700	52400	52300	52400	52300	108
342	20231124	140500	1931254400	52400	52300	52400	52300	223
343	20231124	140400	1919588900	52200	52300	52300	52200	83
344	20231124	140300	1915252100	52300	52300	52300	52200	119
345	20231124	140200	1909034600	52400	52300	52400	52300	62
346	20231124	140100	1905791300	52400	52300	52400	52200	111
347	20231124	140000	1899986800	52300	52300	52300	52200	133
348	20231124	135900	1893037500	52300	52300	52400	52200	56
349	20231124	135800	1890107800	52300	52400	52400	52200	92
350	20231124	135700	1885296700	52400	52400	52400	52200	76
351	20231124	135600	1881324300	52400	52300	52400	52200	70
352	20231124	135500	1877665900	52400	52300	52400	52200	108
353	20231124	135400	1872022700	52300	52300	52300	52200	113
354	20231124	135300	1866120400	52300	52400	52400	52200	154
355	20231124	135200	1858066500	52400	52300	52400	52300	76
356	20231124	135100	1854089500	52400	52400	52400	52300	77
357	20231124	135000	1850061000	52400	52400	52400	52300	129
358	20231124	134900	1843311600	52300	52400	52400	52300	78
359	20231124	134800	1839229800	52400	52200	52400	52200	111
360	20231124	134700	1833428400	52200	52400	52400	52200	70
361	20231124	134600	1829765200	52300	52400	52400	52300	97
362	20231124	134500	1824690100	52400	52400	52400	52300	78
363	20231124	134400	1820609100	52400	52300	52400	52200	86
364	20231124	134300	1816112700	52200	52200	52300	52200	137
365	20231124	134200	1808955600	52300	52200	52300	52200	95
366	20231124	134100	1803993200	52300	52300	52300	52200	86
367	20231124	134000	1799500700	52300	52400	52400	52200	157
368	20231124	133900	1791295700	52300	52400	52400	52300	164
369	20231124	133800	1782717200	52300	52300	52400	52300	118
370	20231124	133700	1776542800	52400	52400	52400	52300	73
371	20231124	133600	1772722900	52400	52300	52400	52300	104
372	20231124	133500	1767281100	52400	52400	52400	52300	111
373	20231124	133400	1761473300	52300	52400	52400	52300	163
374	20231124	133300	1752937300	52400	52300	52400	52300	132
375	20231124	133200	1746031100	52300	52300	52400	52300	86
376	20231124	133100	1741531000	52400	52400	52400	52300	93
377	20231124	133000	1736664400	52400	52300	52400	52200	83
378	20231124	132900	1732325800	52300	52400	52400	52300	89
379	20231124	132800	1727669300	52400	52300	52400	52300	95
380	20231124	132700	1722699200	52400	52400	52400	52300	99
381	20231124	132600	1717518400	52300	52200	52400	52200	83
382	20231124	132500	1713179900	52300	52300	52400	52200	76
383	20231124	132400	1709208200	52300	52300	52400	52300	55
384	20231124	132300	1706329400	52300	52300	52400	52200	87
385	20231124	132200	1701782600	52300	52200	52400	52200	89
386	20231124	132100	1697130900	52300	52200	52300	52200	121
387	20231124	132000	1690809200	52300	52300	52300	52200	79
388	20231124	131900	1686682800	52200	52300	52300	52200	86
389	20231124	131800	1682191200	52300	52200	52300	52200	187
390	20231124	131700	1672427600	52300	52300	52300	52200	382
391	20231124	131600	1652484400	52300	52200	52300	52200	83
392	20231124	131500	1648150200	52300	52200	52300	52200	98
393	20231124	131400	1643032500	52200	52300	52300	52100	1624
394	20231124	131300	1558262900	52300	52200	52300	52200	158
395	20231124	131200	1550006300	52200	52200	52200	52200	53
396	20231124	131100	1547239700	52200	52300	52300	52200	179
397	20231124	131000	1537893400	52300	52200	52300	52200	124
398	20231124	130900	1531414400	52200	52300	52300	52200	73
399	20231124	130800	1527603700	52300	52300	52400	52300	547
400	20231124	130700	1498994200	52300	52300	52400	52300	453
401	20231124	130600	1475299700	52300	52300	52400	52300	132
402	20231124	130500	1468390600	52300	52400	52400	52300	65
403	20231124	130400	1464986800	52300	52400	52400	52300	30
404	20231124	130300	1463415400	52400	52500	52500	52400	28
405	20231124	130200	1461946300	52500	52400	52500	52400	337
406	20231124	130100	1444286200	52400	52400	52400	52300	19
407	20231124	130000	1443291300	52300	52300	52400	52300	62
408	20231124	125900	1440048600	52300	52400	52400	52300	113
409	20231124	125800	1434132900	52400	52400	52400	52400	27
410	20231124	125700	1432718100	52300	52400	52400	52300	10
411	20231124	125600	1432195000	52400	52300	52400	52300	3
412	20231124	125500	1432038000	52300	52300	52300	52300	98
413	20231124	125400	1426912600	52300	52300	52300	52300	9
414	20231124	125300	1426441900	52300	52400	52400	52300	85
415	20231124	125200	1421996300	52400	52400	52400	52400	11
416	20231124	125100	1421419900	52300	52300	52400	52300	24
417	20231124	125000	1420164600	52400	52400	52400	52400	2
418	20231124	124900	1420059800	52300	52300	52300	52300	150
419	20231124	124800	1412214800	52300	52400	52400	52300	504
420	20231124	124700	1385855200	52400	52400	52400	52300	12
421	20231124	124600	1385227300	52400	52400	52400	52400	10
422	20231124	124500	1384703300	52300	52300	52300	52300	1
423	20231124	124400	1384651000	52300	52400	52400	52300	10
424	20231124	124300	1384127900	52400	52500	52500	52400	2181
425	20231124	124200	1269842100	52500	52500	52500	52500	17
426	20231124	124100	1268949600	52400	52500	52500	52400	27
427	20231124	124000	1267533000	52500	52500	52500	52500	34
428	20231124	123900	1265748000	52500	52500	52500	52500	1
429	20231124	123800	1265695500	52500	52400	52500	52400	32
430	20231124	123700	1264016400	52500	52500	52600	52500	39
431	20231124	123600	1261967300	52500	52400	52500	52400	21
432	20231124	123500	1260865200	52500	52400	52500	52400	108
433	20231124	123400	1255196100	52500	52500	52500	52500	25
434	20231124	123300	1253883600	52500	52500	52500	52500	39
435	20231124	123200	1251836100	52400	52400	52400	52400	0
436	20231124	123100	1251836100	52400	52400	52400	52400	17
437	20231124	123000	1250945300	52500	52500	52500	52500	2
438	20231124	122900	1250840300	52500	52500	52500	52500	15
439	20231124	122800	1250052800	52400	52500	52500	52400	730
440	20231124	122700	1211728700	52500	52500	52500	52500	22
441	20231124	122600	1210573700	52500	52500	52500	52500	1306
442	20231124	122500	1142008700	52500	52500	52500	52400	13
443	20231124	122400	1141327100	52500	52400	52500	52400	104
444	20231124	122300	1135875700	52500	52500	52500	52500	21
445	20231124	122200	1134773200	52500	52400	52500	52400	13
446	20231124	122100	1134091600	52500	52500	52500	52500	0
447	20231124	122000	1134091600	52500	52400	52500	52400	59
448	20231124	121900	1130999100	52500	52400	52500	52400	23
449	20231124	121800	1129793700	52500	52400	52500	52400	16
450	20231124	121700	1128955100	52500	52500	52500	52500	2
451	20231124	121600	1128850100	52500	52500	52500	52500	4
452	20231124	121500	1128640100	52500	52500	52500	52400	46
453	20231124	121400	1126227200	52500	52400	52500	52400	3
454	20231124	121300	1126069800	52500	52400	52500	52400	14
455	20231124	121200	1125336000	52400	52400	52400	52400	9
456	20231124	121100	1124864400	52500	52400	52500	52400	13
457	20231124	121000	1124182900	52500	52500	52500	52400	50
458	20231124	120900	1121561500	52400	52400	52400	52400	53
459	20231124	120800	1118784300	52400	52400	52400	52400	78
460	20231124	120700	1114697100	52400	52400	52400	52400	12
461	20231124	120600	1114068300	52400	52400	52400	52400	27
462	20231124	120500	1112653500	52400	52400	52400	52400	12
463	20231124	120400	1112024700	52400	52400	52400	52400	35
464	20231124	120300	1110190700	52400	52400	52400	52400	10
465	20231124	120200	1109666700	52500	52500	52500	52500	0
466	20231124	120100	1109666700	52500	52500	52500	52500	21
467	20231124	120000	1108564200	52400	52500	52500	52400	3
468	20231124	115900	1108406800	52500	52400	52500	52400	1068
469	20231124	115800	1052336900	52500	52500	52500	52500	11
470	20231124	115700	1051759400	52500	52400	52500	52400	16
471	20231124	115600	1050920900	52400	52400	52500	52400	27
472	20231124	115500	1049505600	52500	52500	52500	52500	0
473	20231124	115400	1049505600	52500	52500	52500	52500	274
474	20231124	115300	1035120600	52500	52500	52500	52500	67
475	20231124	115200	1031603100	52500	52500	52500	52500	14
476	20231124	115100	1030868100	52500	52500	52500	52500	12
477	20231124	115000	1030238100	52500	52500	52500	52500	22
478	20231124	114900	1029083100	52500	52500	52500	52500	12
479	20231124	114800	1028453100	52500	52500	52500	52500	12
480	20231124	114700	1027823100	52500	52500	52500	52500	34
481	20231124	114600	1026038100	52600	52600	52600	52600	90
482	20231124	114500	1021304100	52600	52500	52600	52500	15
483	20231124	114400	1020516400	52500	52500	52500	52500	0
484	20231124	114300	1020516400	52500	52500	52500	52500	21
485	20231124	114200	1019413900	52500	52500	52500	52500	32
486	20231124	114100	1017733900	52500	52500	52500	52500	21
487	20231124	114000	1016631400	52500	52500	52600	52500	27
488	20231124	113900	1015213800	52500	52500	52500	52500	21
489	20231124	113800	1014111300	52500	52500	52500	52500	16
490	20231124	113700	1013271300	52500	52600	52600	52500	28
491	20231124	113600	1011801200	52500	52500	52500	52500	18
492	20231124	113500	1010856200	52500	52500	52500	52500	0
493	20231124	113400	1010856200	52500	52500	52500	52500	21
494	20231124	113300	1009753700	52500	52500	52500	52500	15
495	20231124	113200	1008966200	52500	52500	52500	52500	17
496	20231124	113100	1008073700	52500	52500	52600	52500	24
497	20231124	113000	1006813200	52500	52400	52500	52400	13
498	20231124	112900	1006131900	52400	52400	52400	52400	19
499	20231124	112800	1005136300	52400	52500	52500	52400	149
500	20231124	112700	997315100	52500	52500	52500	52500	65
501	20231124	112600	993902600	52500	52500	52500	52500	115
502	20231124	112500	987865100	52400	52400	52400	52400	15
503	20231124	112400	987079100	52400	52400	52500	52400	26
504	20231124	112300	985716400	52400	52400	52400	52400	24
505	20231124	112200	984458800	52400	52400	52400	52400	20
506	20231124	112100	983410800	52400	52400	52400	52400	9
507	20231124	112000	982939200	52500	52500	52500	52500	359
508	20231124	111900	964091700	52400	52400	52400	52400	49
509	20231124	111800	961524100	52500	52500	52500	52500	306
510	20231124	111700	945459100	52500	52500	52500	52500	0
511	20231124	111600	945459100	52500	52600	52600	52500	21
512	20231124	111500	944354600	52500	52500	52500	52500	122
513	20231124	111400	937949600	52600	52500	52600	52500	12
514	20231124	111300	937318600	52500	52500	52500	52500	5
515	20231124	111200	937056100	52500	52500	52500	52500	9
516	20231124	111100	936583600	52500	52500	52500	52500	151
517	20231124	111000	928656100	52500	52500	52500	52500	994
518	20231124	110900	876471100	52600	52600	52600	52600	1108
519	20231124	110800	818190300	52600	52600	52600	52600	10
520	20231124	110700	817664300	52700	52700	52700	52700	2
521	20231124	110600	817558900	52600	52700	52700	52600	102
522	20231124	110500	812193500	52600	52600	52600	52600	10
523	20231124	110400	811667500	52600	52600	52600	52600	10
524	20231124	110300	811141500	52600	52600	52600	52600	0
525	20231124	110200	811141500	52600	52700	52700	52600	68
526	20231124	110100	807564500	52700	52700	52700	52700	2
527	20231124	110000	807459100	52700	52600	52700	52600	113
528	20231124	105900	801514200	52600	52600	52600	52600	11
529	20231124	105800	800935600	52600	52600	52600	52600	46
530	20231124	105700	798516000	52600	52600	52600	52600	1
531	20231124	105600	798463400	52600	52600	52600	52600	9
532	20231124	105500	797990000	52600	52600	52600	52600	2
533	20231124	105400	797884800	52600	52600	52600	52600	31
534	20231124	105300	796254200	52600	52700	52700	52600	511
535	20231124	105200	769326400	52700	52600	52700	52600	10
536	20231124	105100	768800300	52600	52600	52600	52600	25
537	20231124	105000	767485300	52600	52700	52700	52600	1757
538	20231124	104900	674913000	52700	52700	52700	52700	12
539	20231124	104800	674280600	52700	52800	52800	52700	3
540	20231124	104700	674122300	52800	52800	52800	52800	18
541	20231124	104600	673171900	52800	52700	52800	52700	41
542	20231124	104500	671011000	52700	52700	52700	52700	2
543	20231124	104400	670905600	52700	52700	52700	52700	21
544	20231124	104300	669798900	52700	52700	52700	52700	10
545	20231124	104200	669271900	52700	52700	52700	52700	30
546	20231124	104100	667690900	52700	52700	52700	52700	0
547	20231124	104000	667690900	52700	52700	52800	52700	13
548	20231124	103900	667005700	52800	52700	52800	52700	2
549	20231124	103800	666900200	52700	52700	52700	52700	0
550	20231124	103700	666900200	52700	52700	52700	52700	1
551	20231124	103600	666847500	52700	52700	52700	52700	149
552	20231124	103500	658995200	52700	52700	52700	52700	0
553	20231124	103400	658995200	52700	52700	52700	52700	2
554	20231124	103300	658889800	52700	52700	52700	52700	9
555	20231124	103200	658415500	52700	52700	52700	52700	1
556	20231124	103100	658362800	52800	52700	52800	52700	4
557	20231124	103000	658151800	52700	52700	52700	52700	528
558	20231124	102900	630326200	52700	52700	52700	52700	115
559	20231124	102800	624265700	52800	52700	52800	52700	8
560	20231124	102700	623843500	52700	52700	52700	52700	24
561	20231124	102600	622578700	52700	52700	52700	52700	5
562	20231124	102500	622315200	52700	52700	52700	52700	0
563	20231124	102400	622315200	52700	52700	52700	52700	11
564	20231124	102300	621735500	52800	52800	52800	52800	2
565	20231124	102200	621629900	52800	52800	52800	52800	10
566	20231124	102100	621101900	52800	52800	52800	52800	50
567	20231124	102000	618461900	52700	52800	52800	52700	64
568	20231124	101900	615083600	52800	52700	52800	52700	32
569	20231124	101800	613395000	52800	52800	52900	52800	129
570	20231124	101700	606579700	52800	52800	52800	52800	118
571	20231124	101600	600349300	52800	52800	52800	52800	0
572	20231124	101500	600349300	52800	52800	52800	52800	1
573	20231124	101400	600296500	52800	52800	52800	52800	12
574	20231124	101300	599662900	52800	52800	52800	52800	16
575	20231124	101200	598818100	52800	52800	52800	52800	13
576	20231124	101100	598131700	52800	52800	52800	52800	9
577	20231124	101000	597656500	52900	52900	52900	52900	1
578	20231124	100900	597603600	52900	52900	52900	52900	9
579	20231124	100800	597127500	52800	52800	52800	52800	9
580	20231124	100700	596652300	52800	52800	52800	52800	4
581	20231124	100600	596441100	52900	52900	52900	52900	6
582	20231124	100500	596123700	53000	52800	53000	52800	1022
583	20231124	100400	542054700	52800	52800	52800	52800	432
584	20231124	100300	519245100	52800	52800	52800	52800	32
585	20231124	100200	517555500	52800	52800	52800	52800	1
586	20231124	100100	517502700	52800	52700	52800	52700	11
587	20231124	100000	516922900	52700	52800	52800	52700	61
588	20231124	095900	513702600	52800	52800	52800	52800	1
589	20231124	095800	513649800	52700	52700	52700	52700	9
590	20231124	095700	513175500	52700	52700	52700	52700	0
591	20231124	095600	513175500	52700	52700	52700	52700	2
592	20231124	095500	513070100	52700	52800	52800	52700	15
593	20231124	095400	512279000	52800	52800	52900	52800	858
594	20231124	095300	466973800	52800	52800	52800	52800	7
595	20231124	095200	466604200	52800	52800	52900	52800	83
596	20231124	095100	462221700	52800	52800	52800	52800	139
597	20231124	095000	454882500	52800	52700	52800	52700	31
598	20231124	094900	453248700	52700	52700	52700	52700	15
599	20231124	094800	452458200	52700	52700	52700	52700	0
600	20231124	094700	452458200	52700	52700	52700	52700	75
601	20231124	094600	448505700	52600	52600	52600	52600	21
602	20231124	094500	447401100	52600	52700	52700	52600	16
603	20231124	094400	446558800	52700	52700	52700	52700	177
604	20231124	094300	437230900	52600	52700	52700	52600	1174
605	20231124	094200	375361700	52800	52700	52800	52700	15
606	20231124	094100	374570600	52800	52800	52800	52800	0
607	20231124	094000	374570600	52800	52800	52800	52800	249
608	20231124	093900	361423400	52700	52700	52700	52700	16
609	20231124	093800	360580200	52700	52700	52800	52700	31
610	20231124	093700	358946300	52700	52700	52800	52700	496
611	20231124	093600	332759300	52600	52700	52700	52600	12
612	20231124	093500	332127900	52700	52700	52700	52700	143
613	20231124	093400	324591800	52700	52700	52700	52700	10
614	20231124	093300	324064800	52700	52600	52700	52600	129
615	20231124	093200	317279300	52600	52700	52700	52600	65
616	20231124	093100	313855300	52600	52600	52700	52600	68
617	20231124	093000	310278400	52600	52600	52600	52600	62
618	20231124	092900	307017200	52500	52500	52500	52500	38
619	20231124	092800	305022200	52600	52600	52600	52600	1
620	20231124	092700	304969600	52600	52600	52600	52600	200
621	20231124	092600	294449600	52600	52600	52600	52500	41
622	20231124	092500	292294000	52600	52600	52600	52500	47
623	20231124	092400	289823100	52600	52500	52600	52500	58
624	20231124	092300	286773700	52600	52600	52600	52600	10
625	20231124	092200	286247700	52600	52500	52600	52500	26
626	20231124	092100	284881000	52600	52600	52600	52600	10
627	20231124	092000	284355000	52600	52500	52600	52500	12
628	20231124	091900	283724900	52400	52500	52500	52400	1138
629	20231124	091800	223985900	52500	52500	52500	52500	9
630	20231124	091700	223513400	52500	52500	52500	52500	30
631	20231124	091600	221938400	52600	52600	52600	52500	447
632	20231124	091500	198426400	52500	52500	52500	52400	1454
633	20231124	091400	122092300	52600	52600	52600	52600	56
634	20231124	091300	119146700	52600	52600	52600	52500	660
635	20231124	091200	84443000	52600	52600	52600	52600	0
636	20231124	091100	84443000	52600	52700	52700	52600	71
637	20231124	091000	80704300	52700	52700	52700	52700	5
638	20231124	090900	80440800	52700	52700	52700	52700	75
639	20231124	090800	76488300	52800	52700	52800	52600	87
640	20231124	090700	71910700	52700	52700	52700	52600	113
641	20231124	090600	65956800	52700	52700	52800	52700	227
642	20231124	090500	53993100	52800	52700	52800	52700	214
643	20231124	090400	42695200	52800	52700	52800	52700	35
644	20231124	090300	40850600	52800	52700	52800	52700	107
645	20231124	090200	35211200	52700	52700	52700	52600	123
646	20231124	090100	28740200	52700	52700	52700	52700	105
647	20231124	090000	23206700	52700	53000	53000	52600	439