KissMeData/004000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184100	2479520400	59200	59200	59200	59200	1246
3	20231124	184000	2479520400	59200	59200	59200	59200	0
4	20231124	183900	2479520400	59200	59200	59200	59200	0
5	20231124	183800	2479520400	59200	59200	59200	59200	0
6	20231124	183700	2479520400	59200	59200	59200	59200	0
7	20231124	183600	2479520400	59200	59200	59200	59200	0
8	20231124	183500	2479520400	59200	59200	59200	59200	0
9	20231124	183400	2479520400	59200	59200	59200	59200	0
10	20231124	183300	2479520400	59200	59200	59200	59200	0
11	20231124	183200	2479520400	59200	59200	59200	59200	0
12	20231124	183100	2479520400	59200	59200	59200	59200	0
13	20231124	183000	2479520400	59200	59200	59200	59200	0
14	20231124	182900	2479520400	59200	59200	59200	59200	0
15	20231124	182800	2479520400	59200	59200	59200	59200	0
16	20231124	182700	2479520400	59200	59200	59200	59200	0
17	20231124	182600	2479520400	59200	59200	59200	59200	0
18	20231124	182500	2479520400	59200	59200	59200	59200	0
19	20231124	182400	2479520400	59200	59200	59200	59200	0
20	20231124	182300	2479520400	59200	59200	59200	59200	0
21	20231124	182200	2479520400	59200	59200	59200	59200	0
22	20231124	182100	2479520400	59200	59200	59200	59200	0
23	20231124	182000	2479520400	59200	59200	59200	59200	0
24	20231124	181900	2479520400	59200	59200	59200	59200	0
25	20231124	181800	2479520400	59200	59200	59200	59200	0
26	20231124	181700	2479520400	59200	59200	59200	59200	0
27	20231124	181600	2479520400	59200	59200	59200	59200	0
28	20231124	181500	2479520400	59200	59200	59200	59200	0
29	20231124	181400	2479520400	59200	59200	59200	59200	0
30	20231124	181300	2479520400	59200	59200	59200	59200	0
31	20231124	181200	2479520400	59200	59200	59200	59200	0
32	20231124	181100	2479520400	59200	59200	59200	59200	1246
33	20231124	181000	2479520400	59200	59200	59200	59200	0
34	20231124	180900	2479520400	59200	59200	59200	59200	0
35	20231124	180800	2479520400	59200	59200	59200	59200	0
36	20231124	180700	2479520400	59200	59200	59200	59200	0
37	20231124	180600	2479520400	59200	59200	59200	59200	0
38	20231124	180500	2479520400	59200	59200	59200	59200	0
39	20231124	180400	2479520400	59200	59200	59200	59200	0
40	20231124	180300	2479520400	59200	59200	59200	59200	0
41	20231124	180200	2479520400	59200	59200	59200	59200	0
42	20231124	180100	2479520400	59200	59200	59200	59200	0
43	20231124	180000	2479520400	59200	59200	59200	59200	0
44	20231124	175900	2479520400	59200	59200	59200	59200	0
45	20231124	175800	2479520400	59200	59200	59200	59200	0
46	20231124	175700	2479520400	59200	59200	59200	59200	0
47	20231124	175600	2479520400	59200	59200	59200	59200	0
48	20231124	175500	2479520400	59200	59200	59200	59200	0
49	20231124	175400	2479520400	59200	59200	59200	59200	0
50	20231124	175300	2479520400	59200	59200	59200	59200	0
51	20231124	175200	2479520400	59200	59200	59200	59200	0
52	20231124	175100	2479520400	59200	59200	59200	59200	0
53	20231124	175000	2479520400	59200	59200	59200	59200	0
54	20231124	174900	2479520400	59200	59200	59200	59200	0
55	20231124	174800	2479520400	59200	59200	59200	59200	0
56	20231124	174700	2479520400	59200	59200	59200	59200	0
57	20231124	174600	2479520400	59200	59200	59200	59200	0
58	20231124	174500	2479520400	59200	59200	59200	59200	0
59	20231124	174400	2479520400	59200	59200	59200	59200	0
60	20231124	174300	2479520400	59200	59200	59200	59200	0
61	20231124	174200	2479520400	59200	59200	59200	59200	0
62	20231124	174100	2479520400	59200	59200	59200	59200	1246
63	20231124	174000	2479520400	59200	59200	59200	59200	0
64	20231124	173900	2479520400	59200	59200	59200	59200	0
65	20231124	173800	2479520400	59200	59200	59200	59200	0
66	20231124	173700	2479520400	59200	59200	59200	59200	0
67	20231124	173600	2479520400	59200	59200	59200	59200	0
68	20231124	173500	2479520400	59200	59200	59200	59200	0
69	20231124	173400	2479520400	59200	59200	59200	59200	0
70	20231124	173300	2479520400	59200	59200	59200	59200	0
71	20231124	173200	2479520400	59200	59200	59200	59200	0
72	20231124	173100	2479520400	59200	59200	59200	59200	0
73	20231124	173000	2479520400	59200	59200	59200	59200	0
74	20231124	172900	2479520400	59200	59200	59200	59200	0
75	20231124	172800	2479520400	59200	59200	59200	59200	0
76	20231124	172700	2479520400	59200	59200	59200	59200	0
77	20231124	172600	2479520400	59200	59200	59200	59200	0
78	20231124	172500	2479520400	59200	59200	59200	59200	0
79	20231124	172400	2479520400	59200	59200	59200	59200	0
80	20231124	172300	2479520400	59200	59200	59200	59200	0
81	20231124	172200	2479520400	59200	59200	59200	59200	0
82	20231124	172100	2479520400	59200	59200	59200	59200	0
83	20231124	172000	2479520400	59200	59200	59200	59200	0
84	20231124	171900	2479520400	59200	59200	59200	59200	0
85	20231124	171800	2479520400	59200	59200	59200	59200	0
86	20231124	171700	2479520400	59200	59200	59200	59200	0
87	20231124	171600	2479520400	59200	59200	59200	59200	0
88	20231124	171500	2479520400	59200	59200	59200	59200	0
89	20231124	171400	2479520400	59200	59200	59200	59200	0
90	20231124	171300	2479520400	59200	59200	59200	59200	0
91	20231124	171200	2479520400	59200	59200	59200	59200	0
92	20231124	171100	2479520400	59200	59200	59200	59200	1246
93	20231124	171000	2479520400	59200	59200	59200	59200	0
94	20231124	170900	2479520400	59200	59200	59200	59200	0
95	20231124	170800	2479520400	59200	59200	59200	59200	0
96	20231124	170700	2479520400	59200	59200	59200	59200	0
97	20231124	170600	2479520400	59200	59200	59200	59200	0
98	20231124	170500	2479520400	59200	59200	59200	59200	0
99	20231124	170400	2479520400	59200	59200	59200	59200	0
100	20231124	170300	2479520400	59200	59200	59200	59200	0
101	20231124	170200	2479520400	59200	59200	59200	59200	0
102	20231124	170100	2479520400	59200	59200	59200	59200	0
103	20231124	170000	2479520400	59200	59200	59200	59200	0
104	20231124	165900	2479520400	59200	59200	59200	59200	0
105	20231124	165800	2479520400	59200	59200	59200	59200	0
106	20231124	165700	2479520400	59200	59200	59200	59200	0
107	20231124	165600	2479520400	59200	59200	59200	59200	0
108	20231124	165500	2479520400	59200	59200	59200	59200	0
109	20231124	165400	2479520400	59200	59200	59200	59200	0
110	20231124	165300	2479520400	59200	59200	59200	59200	0
111	20231124	165200	2479520400	59200	59200	59200	59200	0
112	20231124	165100	2479520400	59200	59200	59200	59200	0
113	20231124	165000	2479520400	59200	59200	59200	59200	0
114	20231124	164900	2479520400	59200	59200	59200	59200	0
115	20231124	164800	2479520400	59200	59200	59200	59200	0
116	20231124	164700	2479520400	59200	59200	59200	59200	0
117	20231124	164600	2479520400	59200	59200	59200	59200	0
118	20231124	164500	2479520400	59200	59200	59200	59200	0
119	20231124	164400	2479520400	59200	59200	59200	59200	0
120	20231124	164300	2479520400	59200	59200	59200	59200	0
121	20231124	164200	2479520400	59200	59200	59200	59200	0
122	20231124	164100	2479520400	59200	59200	59200	59200	1246
123	20231124	164000	2479520400	59200	59200	59200	59200	0
124	20231124	163900	2479520400	59200	59200	59200	59200	0
125	20231124	163800	2479520400	59200	59200	59200	59200	0
126	20231124	163700	2479520400	59200	59200	59200	59200	0
127	20231124	163600	2479520400	59200	59200	59200	59200	0
128	20231124	163500	2479520400	59200	59200	59200	59200	0
129	20231124	163400	2479520400	59200	59200	59200	59200	0
130	20231124	163300	2479520400	59200	59200	59200	59200	0
131	20231124	163200	2479520400	59200	59200	59200	59200	0
132	20231124	163100	2479520400	59200	59200	59200	59200	0
133	20231124	163000	2479520400	59200	59200	59200	59200	0
134	20231124	162900	2479520400	59200	59200	59200	59200	0
135	20231124	162800	2479520400	59200	59200	59200	59200	0
136	20231124	162700	2479520400	59200	59200	59200	59200	0
137	20231124	162600	2479520400	59200	59200	59200	59200	0
138	20231124	162500	2479520400	59200	59200	59200	59200	0
139	20231124	162400	2479520400	59200	59200	59200	59200	0
140	20231124	162300	2479520400	59200	59200	59200	59200	0
141	20231124	162200	2479520400	59200	59200	59200	59200	0
142	20231124	162100	2479520400	59200	59200	59200	59200	0
143	20231124	162000	2479520400	59200	59200	59200	59200	0
144	20231124	161900	2479520400	59200	59200	59200	59200	0
145	20231124	161800	2479520400	59200	59200	59200	59200	0
146	20231124	161700	2479520400	59200	59200	59200	59200	0
147	20231124	161600	2479520400	59200	59200	59200	59200	0
148	20231124	161500	2479520400	59200	59200	59200	59200	0
149	20231124	161400	2479520400	59200	59200	59200	59200	0
150	20231124	161300	2479520400	59200	59200	59200	59200	0
151	20231124	161200	2479520400	59200	59200	59200	59200	0
152	20231124	161100	2479520400	59200	59200	59200	59200	1246
153	20231124	161000	2479520400	59200	59200	59200	59200	0
154	20231124	160900	2479520400	59200	59200	59200	59200	0
155	20231124	160800	2479520400	59200	59200	59200	59200	0
156	20231124	160700	2479520400	59200	59200	59200	59200	0
157	20231124	160600	2479520400	59200	59200	59200	59200	0
158	20231124	160500	2479520400	59200	59200	59200	59200	0
159	20231124	160400	2479520400	59200	59200	59200	59200	0
160	20231124	160300	2479520400	59200	59200	59200	59200	0
161	20231124	160200	2479520400	59200	59200	59200	59200	0
162	20231124	160100	2479520400	59200	59200	59200	59200	0
163	20231124	160000	2479520400	59200	59200	59200	59200	0
164	20231124	155900	2479520400	59200	59200	59200	59200	0
165	20231124	155800	2479520400	59200	59200	59200	59200	0
166	20231124	155700	2479520400	59200	59200	59200	59200	0
167	20231124	155600	2479520400	59200	59200	59200	59200	0
168	20231124	155500	2479520400	59200	59200	59200	59200	0
169	20231124	155400	2479520400	59200	59200	59200	59200	0
170	20231124	155300	2479520400	59200	59200	59200	59200	0
171	20231124	155200	2479520400	59200	59200	59200	59200	0
172	20231124	155100	2479520400	59200	59200	59200	59200	0
173	20231124	155000	2479520400	59200	59200	59200	59200	0
174	20231124	154900	2479520400	59200	59200	59200	59200	0
175	20231124	154800	2479520400	59200	59200	59200	59200	0
176	20231124	154700	2479520400	59200	59200	59200	59200	0
177	20231124	154600	2479520400	59200	59200	59200	59200	0
178	20231124	154500	2479520400	59200	59200	59200	59200	0
179	20231124	154400	2479520400	59200	59200	59200	59200	0
180	20231124	154300	2479520400	59200	59200	59200	59200	0
181	20231124	154200	2479520400	59200	59200	59200	59200	0
182	20231124	154100	2479520400	59200	59200	59200	59200	1246
183	20231124	154000	2479520400	59200	59200	59200	59200	0
184	20231124	153900	2479520400	59200	59200	59200	59200	0
185	20231124	153800	2479520400	59200	59200	59200	59200	0
186	20231124	153700	2479520400	59200	59200	59200	59200	0
187	20231124	153600	2479520400	59200	59200	59200	59200	0
188	20231124	153500	2479520400	59200	59200	59200	59200	0
189	20231124	153400	2479520400	59200	59200	59200	59200	0
190	20231124	153300	2479520400	59200	59200	59200	59200	0
191	20231124	153200	2479520400	59200	59200	59200	59200	0
192	20231124	153100	2479520400	59200	59200	59200	59200	0
193	20231124	153000	2479520400	59200	59200	59200	59200	1246
194	20231124	152900	2405757200	59000	59000	59000	59000	0
195	20231124	152800	2405757200	59000	59000	59000	59000	0
196	20231124	152700	2405757200	59000	59000	59000	59000	0
197	20231124	152600	2405757200	59000	59000	59000	59000	0
198	20231124	152500	2405757200	59000	59000	59000	59000	0
199	20231124	152400	2405757200	59000	59000	59000	59000	0
200	20231124	152300	2405757200	59000	59000	59000	59000	0
201	20231124	152200	2405757200	59000	59000	59000	59000	0
202	20231124	152100	2405757200	59000	59000	59000	59000	0
203	20231124	152000	2405757200	59000	59000	59000	59000	0
204	20231124	151900	2405757200	59000	59000	59000	59000	29
205	20231124	151800	2404046200	59000	59000	59000	59000	0
206	20231124	151700	2404046200	59000	59000	59000	58900	84
207	20231124	151600	2399096700	59000	59000	59000	58900	45
208	20231124	151500	2396444100	58900	59000	59000	58900	149
209	20231124	151400	2387661000	59000	59000	59100	59000	55
210	20231124	151300	2384412300	59000	59100	59100	59000	153
211	20231124	151200	2375382000	59000	59000	59000	58900	201
212	20231124	151100	2363527700	59000	59000	59100	58900	42
213	20231124	151000	2361049500	59000	58900	59000	58900	243
214	20231124	150900	2346722700	58900	58900	58900	58800	56
215	20231124	150800	2343426400	58900	58900	59000	58900	164
216	20231124	150700	2333766600	58900	58900	58900	58800	44
217	20231124	150600	2331175200	58900	58900	59000	58900	54
218	20231124	150500	2327992600	59000	59100	59100	58900	366
219	20231124	150400	2306410100	59100	58900	59100	58900	148
220	20231124	150300	2297684200	58900	58900	59000	58900	95
221	20231124	150200	2292081900	58900	59000	59100	58900	226
222	20231124	150100	2278753600	59000	59000	59100	58900	49
223	20231124	150000	2275861600	59000	59000	59100	58900	92
224	20231124	145900	2270433600	59000	59000	59100	58900	146
225	20231124	145800	2261821900	59000	59100	59100	58900	117
226	20231124	145700	2254922100	59000	59000	59100	58900	87
227	20231124	145600	2249787100	58900	58900	59100	58900	243
228	20231124	145500	2235452500	58900	59000	59000	58900	119
229	20231124	145400	2228433300	59000	59000	59000	58900	102
230	20231124	145300	2222418100	59000	59000	59100	58900	145
231	20231124	145200	2213862600	59000	58900	59100	58900	260
232	20231124	145100	2198523600	59000	58900	59000	58900	78
233	20231124	145000	2193925100	58900	58900	59000	58900	99
234	20231124	144900	2188089100	58900	59000	59000	58900	86
235	20231124	144800	2183017000	58900	58900	58900	58900	105
236	20231124	144700	2176832500	58900	58900	58900	58800	45
237	20231124	144600	2174182100	58900	58800	58900	58800	59
238	20231124	144500	2170707100	58900	59000	59000	58900	114
239	20231124	144400	2163990600	58900	58900	58900	58900	51
240	20231124	144300	2160986700	58900	58900	58900	58800	43
241	20231124	144200	2158454100	58900	58900	58900	58900	54
242	20231124	144100	2155273500	59000	58900	59000	58800	56
243	20231124	144000	2151974100	58900	59100	59100	58900	639
244	20231124	143900	2114291500	59000	59000	59100	59000	129
245	20231124	143800	2106677300	59100	59100	59100	59000	93
246	20231124	143700	2101185800	59000	58800	59100	58800	1087
247	20231124	143600	2037057400	58800	58900	58900	58800	34
248	20231124	143500	2035054900	58900	58900	58900	58900	41
249	20231124	143400	2032640000	58900	58800	58900	58800	40
250	20231124	143300	2030284100	58900	58900	58900	58900	36
251	20231124	143200	2028163700	58900	58900	58900	58800	101
252	20231124	143100	2022216800	58900	58900	58900	58800	86
253	20231124	143000	2017155700	58900	58800	58900	58800	142
254	20231124	142900	2008803200	58900	59000	59000	58900	30
255	20231124	142800	2007034100	58900	58900	58900	58800	74
256	20231124	142700	2002677700	58900	59000	59000	58900	28
257	20231124	142600	2001028200	59000	58900	59000	58900	22
258	20231124	142500	1999731000	58900	58900	59000	58800	40
259	20231124	142400	1997375000	58800	58800	58900	58800	77
260	20231124	142300	1992841500	58900	58900	58900	58800	15
261	20231124	142200	1991958100	58900	58900	58900	58800	43
262	20231124	142100	1989425500	58900	58900	59000	58900	46
263	20231124	142000	1986716000	58900	58900	58900	58900	34
264	20231124	141900	1984713400	58900	58900	58900	58800	27
265	20231124	141800	1983123300	58900	59000	59000	58900	16
266	20231124	141700	1982179800	59000	58900	59000	58800	200
267	20231124	141600	1970415900	58900	58900	58900	58800	20
268	20231124	141500	1969238000	58900	58900	58900	58800	36
269	20231124	141400	1967117700	58800	58900	59000	58800	77
270	20231124	141300	1962581200	58900	58900	58900	58800	23
271	20231124	141200	1961227400	58900	58900	58900	58900	29
272	20231124	141100	1959519300	58900	58800	58900	58800	33
273	20231124	141000	1957575700	58900	58800	58900	58800	83
274	20231124	140900	1952691400	58900	58900	58900	58800	53
275	20231124	140800	1949569800	58900	58900	58900	58900	23
276	20231124	140700	1948215100	58800	58900	58900	58800	81
277	20231124	140600	1943448600	58900	58900	58900	58800	55
278	20231124	140500	1940211200	58900	58900	58900	58800	42
279	20231124	140400	1937739600	58900	58900	58900	58800	53
280	20231124	140300	1934620200	58900	58900	58900	58800	356
281	20231124	140200	1913653900	58900	58900	58900	58800	43
282	20231124	140100	1911123300	58800	58900	58900	58800	16
283	20231124	140000	1910181100	58900	58900	58900	58900	62
284	20231124	135900	1906529300	58900	58900	58900	58800	53
285	20231124	135800	1903409700	58900	58900	59000	58800	157
286	20231124	135700	1894171200	58900	58900	58900	58900	28
287	20231124	135600	1892522000	58900	58800	59000	58800	425
288	20231124	135500	1867491400	58900	58900	58900	58800	39
289	20231124	135400	1865194800	58900	58800	58900	58800	64
290	20231124	135300	1861430200	58900	58900	58900	58800	65
291	20231124	135200	1857606000	58900	58900	58900	58800	173
292	20231124	135100	1847418500	58800	58900	58900	58800	22
293	20231124	135000	1846124800	59000	58800	59000	58800	637
294	20231124	134900	1808618600	58900	58900	58900	58800	72
295	20231124	134800	1804380000	58800	58900	58900	58800	140
296	20231124	134700	1796136300	58900	59000	59000	58900	149
297	20231124	134600	1787358600	58900	58900	59000	58900	61
298	20231124	134500	1783765400	58900	59000	59000	58900	3
299	20231124	134400	1783588500	58800	58900	59000	58800	64
300	20231124	134300	1779817400	58900	59000	59000	58900	4
301	20231124	134200	1779581600	59000	59000	59000	58900	17
302	20231124	134100	1778579700	59000	58900	59000	58900	60
303	20231124	134000	1775041000	58900	58900	59000	58900	52
304	20231124	133900	1771975500	59000	59000	59000	58900	28
305	20231124	133800	1770324400	58900	58900	59000	58900	48
306	20231124	133700	1767495100	58900	58900	58900	58900	54
307	20231124	133600	1764314500	58900	58900	59000	58900	106
308	20231124	133500	1758068800	58900	58900	59000	58900	49
309	20231124	133400	1755178500	59000	58900	59000	58900	67
310	20231124	133300	1751230200	58900	58900	59000	58900	27
311	20231124	133200	1749637800	58900	58900	58900	58900	39
312	20231124	133100	1747340700	59000	59000	59000	58900	27
313	20231124	133000	1745747800	59000	58900	59000	58900	40
314	20231124	132900	1743390700	58900	58900	59000	58900	31
315	20231124	132800	1741564600	58900	59000	59000	58900	76
316	20231124	132700	1737082200	58900	59000	59000	58900	42
317	20231124	132600	1734608300	59000	58900	59000	58900	52
318	20231124	132500	1731544200	59000	59000	59000	58900	22
319	20231124	132400	1730246700	58900	58900	59000	58900	47
320	20231124	132300	1727476300	58900	59000	59000	58900	30
321	20231124	132200	1725709000	58900	58900	59000	58900	66
322	20231124	132100	1721820000	58900	59000	59000	58900	24
323	20231124	132000	1720404400	58900	59100	59100	58900	56
324	20231124	131900	1717102400	59000	59000	59000	58900	42
325	20231124	131800	1714627400	58900	59000	59000	58900	30
326	20231124	131700	1712858000	59000	58900	59000	58900	37
327	20231124	131600	1710677200	58900	58900	59000	58900	133
328	20231124	131500	1702835900	58900	58900	59000	58800	30
329	20231124	131400	1701067300	58900	58900	59000	58900	86
330	20231124	131300	1695999200	58900	58900	58900	58900	16
331	20231124	131200	1695056800	58900	58900	59000	58900	65
332	20231124	131100	1691226200	59000	58900	59000	58800	55
333	20231124	131000	1687985700	58900	58900	59000	58800	100
334	20231124	130900	1682097800	59000	59000	59000	59000	31
335	20231124	130800	1680268800	59000	58900	59000	58900	46
336	20231124	130700	1677557800	58900	58900	59000	58900	64
337	20231124	130600	1673786700	59000	59000	59000	59000	16
338	20231124	130500	1672842700	59000	58900	59000	58900	50
339	20231124	130400	1669895900	58900	58900	59000	58800	42
340	20231124	130300	1667421100	58900	58900	59000	58800	119
341	20231124	130200	1660407300	59000	59000	59000	59000	1
342	20231124	130100	1660348300	59000	58900	59000	58900	331
343	20231124	130000	1640825700	58800	58900	58900	58800	63
344	20231124	125900	1637117400	58900	58900	58900	58900	18
345	20231124	125800	1636057200	58800	58900	58900	58800	59
346	20231124	125700	1632586400	58800	58900	58900	58800	34
347	20231124	125600	1630585900	58800	58900	58900	58800	34
348	20231124	125500	1628584600	58800	58900	58900	58800	20
349	20231124	125400	1627407000	58800	58900	58900	58800	32
350	20231124	125300	1625522900	58900	58900	58900	58900	24
351	20231124	125200	1624109300	58800	58900	58900	58800	19
352	20231124	125100	1622990300	58900	58900	58900	58900	21
353	20231124	125000	1621753400	58900	58900	58900	58900	29
354	20231124	124900	1620045300	58900	58800	58900	58800	55
355	20231124	124800	1616807700	58900	58900	58900	58900	11
356	20231124	124700	1616159800	58900	58800	58900	58800	29
357	20231124	124600	1614451800	58900	58900	58900	58900	1
358	20231124	124500	1614392900	58900	58800	58900	58800	33
359	20231124	124400	1612449300	58900	58900	58900	58800	49
360	20231124	124300	1609563800	58800	58900	58900	58800	8
361	20231124	124200	1609093300	58900	58900	58900	58900	20
362	20231124	124100	1607915300	59000	58800	59000	58800	44
363	20231124	124000	1605324300	58900	58800	58900	58800	42
364	20231124	123900	1602851100	58900	58900	58900	58900	15
365	20231124	123800	1601967600	58900	58900	59000	58900	53
366	20231124	123700	1598844400	58900	58800	58900	58800	23
367	20231124	123600	1597491800	58800	58800	59000	58800	51
368	20231124	123500	1594490800	58800	58800	58900	58800	40
369	20231124	123400	1592136800	58900	58900	58900	58900	13
370	20231124	123300	1591371100	58800	58900	58900	58800	23
371	20231124	123200	1590017100	58900	58900	58900	58900	5
372	20231124	123100	1589722600	58900	58900	58900	58900	27
373	20231124	123000	1588132300	58900	58900	58900	58900	32
374	20231124	122900	1586247500	58900	58900	58900	58800	55
375	20231124	122800	1583008100	58900	58800	58900	58800	31
376	20231124	122700	1581182400	58900	58800	58900	58800	41
377	20231124	122600	1578769600	58900	58800	58900	58800	24
378	20231124	122500	1577358100	58900	58900	58900	58900	61
379	20231124	122400	1573765200	58900	58800	58900	58800	45
380	20231124	122300	1571116900	58800	58800	58800	58800	42
381	20231124	122200	1568647300	58800	58800	58900	58800	27
382	20231124	122100	1567058100	58900	58900	58900	58900	23
383	20231124	122000	1565703400	58800	58900	58900	58800	24
384	20231124	121900	1564291900	58900	58800	58900	58800	17
385	20231124	121800	1563290700	58800	58800	58800	58800	29
386	20231124	121700	1561585500	58900	58900	58900	58800	45
387	20231124	121600	1558935400	58900	58900	58900	58900	40
388	20231124	121500	1556579400	58800	58900	58900	58800	24
389	20231124	121400	1555167800	58900	58900	59000	58900	71
390	20231124	121300	1550984300	58900	58800	58900	58800	50
391	20231124	121200	1548041400	58800	58900	58900	58800	28
392	20231124	121100	1546392300	58900	58900	59000	58900	56
393	20231124	121000	1543092000	58900	58900	58900	58800	87
394	20231124	120900	1537967800	58900	59000	59000	58900	30
395	20231124	120800	1536200700	59000	58900	59000	58900	48
396	20231124	120700	1533371600	58900	58900	59000	58900	41
397	20231124	120600	1530954700	58900	59000	59100	58900	74
398	20231124	120500	1526593500	59100	59100	59100	58900	26
399	20231124	120400	1525061300	59100	59100	59100	59000	7
400	20231124	120300	1524647800	58900	59100	59100	58900	134
401	20231124	120200	1516747800	59100	59100	59100	59100	0
402	20231124	120100	1516747800	59100	58900	59100	58900	38
403	20231124	120000	1514508400	58900	58900	59000	58900	70
404	20231124	115900	1510379900	58900	58900	58900	58900	28
405	20231124	115800	1508730700	59100	59100	59100	58900	54
406	20231124	115700	1505547300	59000	58900	59000	58900	72
407	20231124	115600	1501305200	58900	59000	59000	58900	8
408	20231124	115500	1500833900	59000	58900	59000	58800	73
409	20231124	115400	1496533300	59000	59000	59000	59000	5
410	20231124	115300	1496238300	59000	58900	59100	58900	59
411	20231124	115200	1492757200	59100	58900	59100	58900	106
412	20231124	115100	1486507400	59000	58900	59000	58900	33
413	20231124	115000	1484563300	58900	58900	59000	58900	30
414	20231124	114900	1482796100	59000	59000	59000	58900	54
415	20231124	114800	1479611100	59000	59100	59100	58900	86
416	20231124	114700	1474541000	59000	59000	59000	59000	28
417	20231124	114600	1472889000	58900	59000	59000	58900	51
418	20231124	114500	1469880500	58900	58900	59000	58900	43
419	20231124	114400	1467346800	59000	58900	59100	58900	60
420	20231124	114300	1463806600	58900	58900	59000	58900	65
421	20231124	114200	1459977600	58900	59000	59000	58900	206
422	20231124	114100	1447829600	59100	58900	59100	58900	47
423	20231124	114000	1445059200	58900	58900	58900	58900	0
424	20231124	113900	1445059200	58900	59000	59000	58900	62
425	20231124	113800	1441406800	59000	59000	59000	58900	69
426	20231124	113700	1437339000	58900	59000	59000	58900	4
427	20231124	113600	1437103200	58900	59000	59000	58900	95
428	20231124	113500	1431502500	58900	58900	59000	58900	110
429	20231124	113400	1425021200	58800	58800	58800	58800	2
430	20231124	113300	1424903600	59000	59000	59000	59000	137
431	20231124	113200	1416820600	59000	58900	59000	58800	49
432	20231124	113100	1413938500	59000	58900	59000	58900	34
433	20231124	113000	1411935800	59000	58900	59100	58900	461
434	20231124	112900	1384736200	58900	58900	58900	58900	56
435	20231124	112800	1381437800	58900	59000	59000	58900	14
436	20231124	112700	1380612500	59000	59000	59000	59000	16
437	20231124	112600	1379668500	58800	58900	58900	58800	23
438	20231124	112500	1378316000	58900	59000	59000	58800	71
439	20231124	112400	1374134700	58900	59000	59000	58800	101
440	20231124	112300	1368182400	59000	59000	59000	59000	5
441	20231124	112200	1367887400	58900	59000	59000	58900	83
442	20231124	112100	1362996600	58900	59000	59000	58900	76
443	20231124	112000	1358516800	59000	58900	59000	58900	81
444	20231124	111900	1353745100	59000	59000	59000	58900	55
445	20231124	111800	1350503600	58900	58900	58900	58900	28
446	20231124	111700	1348854400	58900	58900	59000	58900	54
447	20231124	111600	1345671800	58900	58900	59000	58900	212
448	20231124	111500	1333183200	58900	58800	58900	58800	70
449	20231124	111400	1329062300	58800	58900	59000	58800	642
450	20231124	111300	1291247000	58900	58900	58900	58900	47
451	20231124	111200	1288478700	58900	59000	59000	58900	25
452	20231124	111100	1287005900	58900	58900	59000	58900	94
453	20231124	111000	1281467700	58800	58900	58900	58800	41
454	20231124	110900	1279054900	59000	58900	59000	58900	43
455	20231124	110800	1276521200	58900	58800	58900	58800	44
456	20231124	110700	1273931800	58800	58800	58900	58800	54
457	20231124	110600	1270754300	59000	59000	59000	59000	26
458	20231124	110500	1269220300	58900	58900	58900	58900	303
459	20231124	110400	1251373600	58900	58900	58900	58900	399
460	20231124	110300	1227872500	58900	58900	59000	58900	106
461	20231124	110200	1221625500	58900	58900	59000	58900	32
462	20231124	110100	1219740400	59000	59000	59000	59000	1
463	20231124	110000	1219681400	59000	58900	59000	58900	133
464	20231124	105900	1211846000	58900	58900	58900	58800	191
465	20231124	105800	1200613100	58900	58900	58900	58900	500
466	20231124	105700	1171163100	58800	58900	58900	58800	43
467	20231124	105600	1168632600	58900	59000	59000	58800	1121
468	20231124	105500	1102602500	58900	58900	58900	58900	28
469	20231124	105400	1100953300	58900	59000	59000	58900	328
470	20231124	105300	1081613700	59000	59000	59000	58900	64
471	20231124	105200	1077838600	59000	58900	59000	58900	56
472	20231124	105100	1074536700	58900	58800	59000	58800	389
473	20231124	105000	1051626600	58800	58800	58800	58800	45
474	20231124	104900	1048980600	58900	58800	58900	58800	41
475	20231124	104800	1046567800	58900	58900	58900	58800	229
476	20231124	104700	1033102000	58900	58800	58900	58800	26
477	20231124	104600	1031572700	58900	58800	58900	58800	10
478	20231124	104500	1030983800	58800	58800	58900	58800	34
479	20231124	104400	1028983400	58800	58900	58900	58800	29
480	20231124	104300	1027277400	58900	58900	58900	58900	4
481	20231124	104200	1027041800	58800	58800	58800	58800	21
482	20231124	104100	1025807000	58800	58800	58800	58800	22
483	20231124	104000	1024513400	58900	58900	58900	58800	32
484	20231124	103900	1022630800	58900	58800	58900	58800	45
485	20231124	103800	1019984500	58800	58800	58900	58800	25
486	20231124	103700	1018514400	58900	58900	58900	58900	0
487	20231124	103600	1018514400	58900	58800	58900	58800	23
488	20231124	103500	1017161800	58800	58800	58800	58800	42
489	20231124	103400	1014692200	58800	58900	58900	58800	3
490	20231124	103300	1014515600	58900	58900	58900	58900	3
491	20231124	103200	1014338900	58800	58800	58800	58800	43
492	20231124	103100	1011810500	58800	58900	58900	58800	22
493	20231124	103000	1010516800	58900	58900	58900	58900	1
494	20231124	102900	1010457900	58900	58800	58900	58800	24
495	20231124	102800	1009046400	58800	58800	58800	58800	43
496	20231124	102700	1006518000	58800	58800	58800	58800	22
497	20231124	102600	1005224400	58900	58900	58900	58900	203
498	20231124	102500	993267700	58900	58900	59000	58900	51
499	20231124	102400	990262200	59000	58900	59000	58900	33
500	20231124	102300	988318000	58900	58800	58900	58800	181
501	20231124	102200	977661500	58800	58800	58800	58800	26
502	20231124	102100	976132700	58900	58800	58900	58800	122
503	20231124	102000	968949000	58900	58900	58900	58900	71
504	20231124	101900	964767100	58900	58900	58900	58900	24
505	20231124	101800	963353500	58800	58800	58800	58800	42
506	20231124	101700	960883900	58800	58800	58900	58800	27
507	20231124	101600	959295800	58900	58900	58900	58900	16
508	20231124	101500	958353400	58900	58800	58900	58800	52
509	20231124	101400	955294800	58800	58900	58900	58800	2
510	20231124	101300	955177100	58900	58800	58900	58800	23
511	20231124	101200	953824500	58800	58800	58800	58800	42
512	20231124	101100	951354900	58800	58900	58900	58800	23
513	20231124	101000	950002400	58900	58800	58900	58800	38
514	20231124	100900	947765800	58900	58800	58900	58800	44
515	20231124	100800	945178400	58800	58800	58800	58800	22
516	20231124	100700	943884800	58900	58900	58900	58900	0
517	20231124	100600	943884800	58900	58800	58900	58800	13
518	20231124	100500	943120100	58800	58800	58800	58800	41
519	20231124	100400	940709300	58800	58900	58900	58700	346
520	20231124	100300	920366500	59000	58900	59000	58900	65
521	20231124	100200	916536800	58800	58800	58800	58800	51
522	20231124	100100	913538000	58800	58900	58900	58800	32
523	20231124	100000	911656200	58800	58900	58900	58800	13
524	20231124	095900	910891500	58800	58800	58900	58800	52
525	20231124	095800	907833800	58800	58800	58800	58800	31
526	20231124	095700	906011000	58900	58900	58900	58800	17
527	20231124	095600	905010600	58800	58800	58900	58800	31
528	20231124	095500	903187700	58800	58800	58800	58800	53
529	20231124	095400	900071300	58800	58800	58800	58800	9
530	20231124	095300	899542100	59000	58800	59000	58800	12
531	20231124	095200	898836100	58800	58800	58800	58800	9
532	20231124	095100	898306900	58900	58900	58900	58900	26
533	20231124	095000	896775500	58900	59100	59100	58900	463
534	20231124	094900	869468400	59100	59100	59100	59000	22
535	20231124	094800	868169100	59000	59000	59000	59000	10
536	20231124	094700	867579100	59000	59000	59000	59000	69
537	20231124	094600	863508100	59000	59000	59000	59000	0
538	20231124	094500	863508100	59000	59000	59000	59000	43
539	20231124	094400	860971100	59000	59000	59000	59000	38
540	20231124	094300	858729100	59000	59000	59000	59000	131
541	20231124	094200	851000100	59000	59000	59000	59000	9
542	20231124	094100	850469100	59000	59100	59100	59000	280
543	20231124	094000	833925800	59100	59200	59200	59100	15
544	20231124	093900	833038800	59100	59100	59100	59100	9
545	20231124	093800	832506900	59100	59100	59200	59100	89
546	20231124	093700	827242800	59200	59200	59300	59200	32
547	20231124	093600	825348300	59200	59200	59200	59200	223
548	20231124	093500	812146700	59200	59200	59200	59200	0
549	20231124	093400	812146700	59200	59200	59200	59200	19
550	20231124	093300	811021900	59100	59400	59400	59100	260
551	20231124	093200	795623000	59400	59200	59400	59100	1141
552	20231124	093100	728002400	59200	59000	59200	59000	1680
553	20231124	093000	628648100	59000	59000	59000	58900	105
554	20231124	092900	622455100	59000	58900	59000	58900	126
555	20231124	092800	615022300	58900	58900	58900	58900	10
556	20231124	092700	614433300	58900	58900	58900	58900	10
557	20231124	092600	613844300	58900	58900	58900	58800	84
558	20231124	092500	608898400	58900	58900	59100	58900	27
559	20231124	092400	607307900	59100	59000	59100	58900	177
560	20231124	092300	596865500	59000	59000	59100	59000	22
561	20231124	092200	595566400	59100	59000	59100	58900	286
562	20231124	092100	578702500	59000	58900	59100	58900	1320
563	20231124	092000	500863100	58900	59000	59000	58900	297
564	20231124	091900	483349600	59000	59100	59100	59000	318
565	20231124	091800	464557200	59200	59200	59200	59200	1
566	20231124	091700	464498000	59100	59000	59100	59000	27
567	20231124	091600	462904200	59200	59100	59200	59000	572
568	20231124	091500	429115800	59100	59100	59100	59000	517
569	20231124	091400	398569400	59100	59100	59200	59100	505
570	20231124	091300	368720400	59100	59000	59100	59000	111
571	20231124	091200	362168100	59000	59100	59100	58900	37
572	20231124	091100	359985700	59100	59000	59100	58900	168
573	20231124	091000	350076300	59100	59000	59100	59000	194
574	20231124	090900	338629200	59000	59000	59000	59000	17
575	20231124	090800	337626200	59000	59000	59100	58900	845
576	20231124	090700	287764600	59000	59000	59000	59000	192
577	20231124	090600	276436600	59100	59100	59100	58900	154
578	20231124	090500	267351200	58900	58800	59100	58800	36
579	20231124	090400	265226800	59100	58900	59100	58800	850
580	20231124	090300	215141000	58800	58800	59000	58800	92
581	20231124	090200	209723400	58800	58700	59000	58600	1869
582	20231124	090100	99773800	58700	58600	58700	58600	213
583	20231124	090000	87284600	58500	58300	59000	58300	1493