KissMeData/014680/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185900	12557781200	187100	187100	187100	187100	1600
3	20231129	185800	12557781200	187100	187100	187100	187100	0
4	20231129	185700	12557781200	187100	187100	187100	187100	0
5	20231129	185600	12557781200	187100	187100	187100	187100	0
6	20231129	185500	12557781200	187100	187100	187100	187100	0
7	20231129	185400	12557781200	187100	187100	187100	187100	0
8	20231129	185300	12557781200	187100	187100	187100	187100	0
9	20231129	185200	12557781200	187100	187100	187100	187100	0
10	20231129	185100	12557781200	187100	187100	187100	187100	0
11	20231129	185000	12557781200	187100	187100	187100	187100	0
12	20231129	184900	12557781200	187100	187100	187100	187100	0
13	20231129	184800	12557781200	187100	187100	187100	187100	0
14	20231129	184700	12557781200	187100	187100	187100	187100	0
15	20231129	184600	12557781200	187100	187100	187100	187100	0
16	20231129	184500	12557781200	187100	187100	187100	187100	0
17	20231129	184400	12557781200	187100	187100	187100	187100	0
18	20231129	184300	12557781200	187100	187100	187100	187100	0
19	20231129	184200	12557781200	187100	187100	187100	187100	0
20	20231129	184100	12557781200	187100	187100	187100	187100	0
21	20231129	184000	12557781200	187100	187100	187100	187100	0
22	20231129	183900	12557781200	187100	187100	187100	187100	0
23	20231129	183800	12557781200	187100	187100	187100	187100	0
24	20231129	183700	12557781200	187100	187100	187100	187100	0
25	20231129	183600	12557781200	187100	187100	187100	187100	0
26	20231129	183500	12557781200	187100	187100	187100	187100	0
27	20231129	183400	12557781200	187100	187100	187100	187100	0
28	20231129	183300	12557781200	187100	187100	187100	187100	0
29	20231129	183200	12557781200	187100	187100	187100	187100	0
30	20231129	183100	12557781200	187100	187100	187100	187100	0
31	20231129	183000	12557781200	187100	187100	187100	187100	0
32	20231129	182900	12557781200	187100	187100	187100	187100	1600
33	20231129	182800	12557781200	187100	187100	187100	187100	0
34	20231129	182700	12557781200	187100	187100	187100	187100	0
35	20231129	182600	12557781200	187100	187100	187100	187100	0
36	20231129	182500	12557781200	187100	187100	187100	187100	0
37	20231129	182400	12557781200	187100	187100	187100	187100	0
38	20231129	182300	12557781200	187100	187100	187100	187100	0
39	20231129	182200	12557781200	187100	187100	187100	187100	0
40	20231129	182100	12557781200	187100	187100	187100	187100	0
41	20231129	182000	12557781200	187100	187100	187100	187100	0
42	20231129	181900	12557781200	187100	187100	187100	187100	0
43	20231129	181800	12557781200	187100	187100	187100	187100	0
44	20231129	181700	12557781200	187100	187100	187100	187100	0
45	20231129	181600	12557781200	187100	187100	187100	187100	0
46	20231129	181500	12557781200	187100	187100	187100	187100	0
47	20231129	181400	12557781200	187100	187100	187100	187100	0
48	20231129	181300	12557781200	187100	187100	187100	187100	0
49	20231129	181200	12557781200	187100	187100	187100	187100	0
50	20231129	181100	12557781200	187100	187100	187100	187100	0
51	20231129	181000	12557781200	187100	187100	187100	187100	0
52	20231129	180900	12557781200	187100	187100	187100	187100	0
53	20231129	180800	12557781200	187100	187100	187100	187100	0
54	20231129	180700	12557781200	187100	187100	187100	187100	0
55	20231129	180600	12557781200	187100	187100	187100	187100	0
56	20231129	180500	12557781200	187100	187100	187100	187100	0
57	20231129	180400	12557781200	187100	187100	187100	187100	0
58	20231129	180300	12557781200	187100	187100	187100	187100	0
59	20231129	180200	12557781200	187100	187100	187100	187100	0
60	20231129	180100	12557781200	187100	187100	187100	187100	0
61	20231129	180000	12557781200	187100	187100	187100	187100	0
62	20231129	175900	12557781200	187100	187100	187100	187100	1600
63	20231129	175800	12557781200	187100	187100	187100	187100	0
64	20231129	175700	12557781200	187100	187100	187100	187100	0
65	20231129	175600	12557781200	187100	187100	187100	187100	0
66	20231129	175500	12557781200	187100	187100	187100	187100	0
67	20231129	175400	12557781200	187100	187100	187100	187100	0
68	20231129	175300	12557781200	187100	187100	187100	187100	0
69	20231129	175200	12557781200	187100	187100	187100	187100	0
70	20231129	175100	12557781200	187100	187100	187100	187100	0
71	20231129	175000	12557781200	187100	187100	187100	187100	0
72	20231129	174900	12557781200	187100	187100	187100	187100	0
73	20231129	174800	12557781200	187100	187100	187100	187100	0
74	20231129	174700	12557781200	187100	187100	187100	187100	0
75	20231129	174600	12557781200	187100	187100	187100	187100	0
76	20231129	174500	12557781200	187100	187100	187100	187100	0
77	20231129	174400	12557781200	187100	187100	187100	187100	0
78	20231129	174300	12557781200	187100	187100	187100	187100	0
79	20231129	174200	12557781200	187100	187100	187100	187100	0
80	20231129	174100	12557781200	187100	187100	187100	187100	0
81	20231129	174000	12557781200	187100	187100	187100	187100	0
82	20231129	173900	12557781200	187100	187100	187100	187100	0
83	20231129	173800	12557781200	187100	187100	187100	187100	0
84	20231129	173700	12557781200	187100	187100	187100	187100	0
85	20231129	173600	12557781200	187100	187100	187100	187100	0
86	20231129	173500	12557781200	187100	187100	187100	187100	0
87	20231129	173400	12557781200	187100	187100	187100	187100	0
88	20231129	173300	12557781200	187100	187100	187100	187100	0
89	20231129	173200	12557781200	187100	187100	187100	187100	0
90	20231129	173100	12557781200	187100	187100	187100	187100	0
91	20231129	173000	12557781200	187100	187100	187100	187100	0
92	20231129	172900	12557781200	187100	187100	187100	187100	1600
93	20231129	172800	12557781200	187100	187100	187100	187100	0
94	20231129	172700	12557781200	187100	187100	187100	187100	0
95	20231129	172600	12557781200	187100	187100	187100	187100	0
96	20231129	172500	12557781200	187100	187100	187100	187100	0
97	20231129	172400	12557781200	187100	187100	187100	187100	0
98	20231129	172300	12557781200	187100	187100	187100	187100	0
99	20231129	172200	12557781200	187100	187100	187100	187100	0
100	20231129	172100	12557781200	187100	187100	187100	187100	0
101	20231129	172000	12557781200	187100	187100	187100	187100	0
102	20231129	171900	12557781200	187100	187100	187100	187100	0
103	20231129	171800	12557781200	187100	187100	187100	187100	0
104	20231129	171700	12557781200	187100	187100	187100	187100	0
105	20231129	171600	12557781200	187100	187100	187100	187100	0
106	20231129	171500	12557781200	187100	187100	187100	187100	0
107	20231129	171400	12557781200	187100	187100	187100	187100	0
108	20231129	171300	12557781200	187100	187100	187100	187100	0
109	20231129	171200	12557781200	187100	187100	187100	187100	0
110	20231129	171100	12557781200	187100	187100	187100	187100	0
111	20231129	171000	12557781200	187100	187100	187100	187100	0
112	20231129	170900	12557781200	187100	187100	187100	187100	0
113	20231129	170800	12557781200	187100	187100	187100	187100	0
114	20231129	170700	12557781200	187100	187100	187100	187100	0
115	20231129	170600	12557781200	187100	187100	187100	187100	0
116	20231129	170500	12557781200	187100	187100	187100	187100	0
117	20231129	170400	12557781200	187100	187100	187100	187100	0
118	20231129	170300	12557781200	187100	187100	187100	187100	0
119	20231129	170200	12557781200	187100	187100	187100	187100	0
120	20231129	170100	12557781200	187100	187100	187100	187100	0
121	20231129	170000	12557781200	187100	187100	187100	187100	0
122	20231129	165900	12557781200	187100	187100	187100	187100	1600
123	20231129	165800	12557781200	187100	187100	187100	187100	0
124	20231129	165700	12557781200	187100	187100	187100	187100	0
125	20231129	165600	12557781200	187100	187100	187100	187100	0
126	20231129	165500	12557781200	187100	187100	187100	187100	0
127	20231129	165400	12557781200	187100	187100	187100	187100	0
128	20231129	165300	12557781200	187100	187100	187100	187100	0
129	20231129	165200	12557781200	187100	187100	187100	187100	0
130	20231129	165100	12557781200	187100	187100	187100	187100	0
131	20231129	165000	12557781200	187100	187100	187100	187100	0
132	20231129	164900	12557781200	187100	187100	187100	187100	0
133	20231129	164800	12557781200	187100	187100	187100	187100	0
134	20231129	164700	12557781200	187100	187100	187100	187100	0
135	20231129	164600	12557781200	187100	187100	187100	187100	0
136	20231129	164500	12557781200	187100	187100	187100	187100	0
137	20231129	164400	12557781200	187100	187100	187100	187100	0
138	20231129	164300	12557781200	187100	187100	187100	187100	0
139	20231129	164200	12557781200	187100	187100	187100	187100	0
140	20231129	164100	12557781200	187100	187100	187100	187100	0
141	20231129	164000	12557781200	187100	187100	187100	187100	0
142	20231129	163900	12557781200	187100	187100	187100	187100	0
143	20231129	163800	12557781200	187100	187100	187100	187100	0
144	20231129	163700	12557781200	187100	187100	187100	187100	0
145	20231129	163600	12557781200	187100	187100	187100	187100	0
146	20231129	163500	12557781200	187100	187100	187100	187100	0
147	20231129	163400	12557781200	187100	187100	187100	187100	0
148	20231129	163300	12557781200	187100	187100	187100	187100	0
149	20231129	163200	12557781200	187100	187100	187100	187100	0
150	20231129	163100	12557781200	187100	187100	187100	187100	0
151	20231129	163000	12557781200	187100	187100	187100	187100	0
152	20231129	162900	12557781200	187100	187100	187100	187100	1600
153	20231129	162800	12557781200	187100	187100	187100	187100	0
154	20231129	162700	12557781200	187100	187100	187100	187100	0
155	20231129	162600	12557781200	187100	187100	187100	187100	0
156	20231129	162500	12557781200	187100	187100	187100	187100	0
157	20231129	162400	12557781200	187100	187100	187100	187100	0
158	20231129	162300	12557781200	187100	187100	187100	187100	0
159	20231129	162200	12557781200	187100	187100	187100	187100	0
160	20231129	162100	12557781200	187100	187100	187100	187100	0
161	20231129	162000	12557781200	187100	187100	187100	187100	0
162	20231129	161900	12557781200	187100	187100	187100	187100	0
163	20231129	161800	12557781200	187100	187100	187100	187100	0
164	20231129	161700	12557781200	187100	187100	187100	187100	0
165	20231129	161600	12557781200	187100	187100	187100	187100	0
166	20231129	161500	12557781200	187100	187100	187100	187100	0
167	20231129	161400	12557781200	187100	187100	187100	187100	0
168	20231129	161300	12557781200	187100	187100	187100	187100	0
169	20231129	161200	12557781200	187100	187100	187100	187100	0
170	20231129	161100	12557781200	187100	187100	187100	187100	0
171	20231129	161000	12557781200	187100	187100	187100	187100	0
172	20231129	160900	12557781200	187100	187100	187100	187100	0
173	20231129	160800	12557781200	187100	187100	187100	187100	0
174	20231129	160700	12557781200	187100	187100	187100	187100	0
175	20231129	160600	12557781200	187100	187100	187100	187100	0
176	20231129	160500	12557781200	187100	187100	187100	187100	0
177	20231129	160400	12557781200	187100	187100	187100	187100	0
178	20231129	160300	12557781200	187100	187100	187100	187100	0
179	20231129	160200	12557781200	187100	187100	187100	187100	0
180	20231129	160100	12557781200	187100	187100	187100	187100	0
181	20231129	160000	12557781200	187100	187100	187100	187100	0
182	20231129	155900	12557781200	187100	187100	187100	187100	1600
183	20231129	155800	12557781200	187100	187100	187100	187100	0
184	20231129	155700	12557781200	187100	187100	187100	187100	0
185	20231129	155600	12557781200	187100	187100	187100	187100	0
186	20231129	155500	12557781200	187100	187100	187100	187100	0
187	20231129	155400	12557781200	187100	187100	187100	187100	0
188	20231129	155300	12557781200	187100	187100	187100	187100	0
189	20231129	155200	12557781200	187100	187100	187100	187100	0
190	20231129	155100	12557781200	187100	187100	187100	187100	0
191	20231129	155000	12557781200	187100	187100	187100	187100	0
192	20231129	154900	12557781200	187100	187100	187100	187100	0
193	20231129	154800	12557781200	187100	187100	187100	187100	0
194	20231129	154700	12557781200	187100	187100	187100	187100	0
195	20231129	154600	12557781200	187100	187100	187100	187100	0
196	20231129	154500	12557781200	187100	187100	187100	187100	0
197	20231129	154400	12557781200	187100	187100	187100	187100	0
198	20231129	154300	12557781200	187100	187100	187100	187100	0
199	20231129	154200	12557781200	187100	187100	187100	187100	0
200	20231129	154100	12557781200	187100	187100	187100	187100	0
201	20231129	154000	12557781200	187100	187100	187100	187100	0
202	20231129	153900	12557781200	187100	187100	187100	187100	0
203	20231129	153800	12557781200	187100	187100	187100	187100	0
204	20231129	153700	12557781200	187100	187100	187100	187100	0
205	20231129	153600	12557781200	187100	187100	187100	187100	0
206	20231129	153500	12557781200	187100	187100	187100	187100	0
207	20231129	153400	12557781200	187100	187100	187100	187100	0
208	20231129	153300	12557781200	187100	187100	187100	187100	0
209	20231129	153200	12557781200	187100	187100	187100	187100	0
210	20231129	153100	12557781200	187100	187100	187100	187100	0
211	20231129	153000	12557781200	187100	187100	187100	187100	1600
212	20231129	152900	12258421200	187100	187100	187100	187100	0
213	20231129	152800	12258421200	187100	187100	187100	187100	0
214	20231129	152700	12258421200	187100	187100	187100	187100	0
215	20231129	152600	12258421200	187100	187100	187100	187100	0
216	20231129	152500	12258421200	187100	187100	187100	187100	0
217	20231129	152400	12258421200	187100	187100	187100	187100	0
218	20231129	152300	12258421200	187100	187100	187100	187100	0
219	20231129	152200	12258421200	187100	187100	187100	187100	0
220	20231129	152100	12258421200	187100	187100	187100	187100	0
221	20231129	152000	12258421200	187100	187100	187100	187100	0
222	20231129	151900	12258421200	187100	187300	187400	187100	122
223	20231129	151800	12235576600	187400	187300	187700	187300	89
224	20231129	151700	12218895500	187500	187500	187600	187400	323
225	20231129	151600	12158324500	187500	187500	187800	187300	489
226	20231129	151500	12066596600	187500	187600	187700	187500	369
227	20231129	151400	11997386500	187500	187700	187700	187500	325
228	20231129	151300	11936412200	187400	187400	187800	187400	441
229	20231129	151200	11853680400	187400	187800	187800	187400	339
230	20231129	151100	11790068200	187700	187600	187700	187300	677
231	20231129	151000	11663111200	187600	187600	187700	187200	876
232	20231129	150900	11498792200	187600	187400	187600	187300	535
233	20231129	150800	11398472000	187400	187300	187500	187300	345
234	20231129	150700	11333819200	187400	187400	187400	187300	196
235	20231129	150600	11297092100	187400	187300	187500	187300	277
236	20231129	150500	11245186600	187400	187400	187400	187100	342
237	20231129	150400	11181116500	187300	187400	187500	187300	504
238	20231129	150300	11086681400	187400	187300	187400	187200	302
239	20231129	150200	11030109900	187200	187000	187300	187000	274
240	20231129	150100	10978821600	187100	187100	187100	186800	262
241	20231129	150000	10929820200	187100	187000	187200	187000	316
242	20231129	145900	10870698200	187000	187000	187100	186900	418
243	20231129	145800	10792524600	186900	186800	187100	186800	325
244	20231129	145700	10731746900	186800	187000	187000	186700	337
245	20231129	145600	10668765700	187000	186900	187000	186800	423
246	20231129	145500	10589689100	186800	187000	187000	186800	638
247	20231129	145400	10470451200	186900	186700	187000	186700	473
248	20231129	145300	10382027300	186900	186800	186900	186700	818
249	20231129	145200	10229210500	186900	186700	186900	186700	287
250	20231129	145100	10175611500	186700	186400	186800	186400	450
251	20231129	145000	10091632500	186500	186200	186500	186200	447
252	20231129	144900	10008349400	186200	186200	186300	186000	223
253	20231129	144800	9966843900	186200	185800	186200	185800	293
254	20231129	144700	9912339400	185700	185800	185900	185700	220
255	20231129	144600	9871480400	185800	185400	185900	185400	75
256	20231129	144500	9857552200	185400	185400	185500	185300	93
257	20231129	144400	9840305500	185400	185500	185500	185300	551
258	20231129	144300	9738149200	185400	185500	185500	185400	70
259	20231129	144200	9725166700	185500	185200	185500	185200	18
260	20231129	144100	9721831400	185200	185300	185300	185200	18
261	20231129	144000	9718496300	185300	185200	185300	185100	341
262	20231129	143900	9655355600	185300	185200	185300	185200	173
263	20231129	143800	9623313700	185300	185300	185300	185200	134
264	20231129	143700	9598491900	185300	185300	185300	185200	107
265	20231129	143600	9578666800	185200	185700	185700	185200	579
266	20231129	143500	9471233100	185600	185700	185700	185600	113
267	20231129	143400	9450257700	185700	185700	185700	185600	72
268	20231129	143300	9436888400	185700	185700	185700	185600	58
269	20231129	143200	9426118600	185700	185700	185700	185700	33
270	20231129	143100	9419990500	185600	185700	185700	185600	63
271	20231129	143000	9408292800	185600	185700	185700	185600	82
272	20231129	142900	9393067100	185700	185700	185700	185600	51
273	20231129	142800	9383597800	185700	185900	185900	185600	285
274	20231129	142700	9330662600	185900	185900	185900	185800	233
275	20231129	142600	9287369000	185800	185800	185900	185800	84
276	20231129	142500	9271758600	185900	185900	185900	185800	54
277	20231129	142400	9261721900	185900	185800	185900	185700	116
278	20231129	142300	9240169200	185800	185800	185800	185700	89
279	20231129	142200	9223633600	185700	185700	185800	185700	22
280	20231129	142100	9219546700	185800	185900	185900	185800	209
281	20231129	142000	9180710700	185900	185800	185900	185700	66
282	20231129	141900	9168449000	185800	185800	185800	185700	38
283	20231129	141800	9161389700	185800	185800	185800	185700	117
284	20231129	141700	9139657900	185700	185800	185800	185700	51
285	20231129	141600	9130185600	185700	185800	185900	185700	277
286	20231129	141500	9078718600	185900	185900	185900	185800	96
287	20231129	141400	9060873800	185800	185900	185900	185800	56
288	20231129	141300	9050466000	185900	185900	185900	185800	30
289	20231129	141200	9044889400	185800	185900	185900	185800	60
290	20231129	141100	9033737300	185800	185800	185900	185800	39
291	20231129	141000	9026489700	185800	186100	186100	185800	162
292	20231129	140900	8996361400	186100	186100	186100	186000	51
293	20231129	140800	8986871000	186000	186000	186200	186000	127
294	20231129	140700	8963239700	186000	185900	186000	185800	56
295	20231129	140600	8952826400	185800	185700	185800	185700	74
296	20231129	140500	8939077800	185800	185900	186000	185800	103
297	20231129	140400	8919930600	186000	186000	186000	185800	307
298	20231129	140300	8862855500	186000	186100	186100	185900	188
299	20231129	140200	8827887100	186100	186000	186100	185900	25
300	20231129	140100	8823235900	186000	186000	186000	185900	68
301	20231129	140000	8810588600	185900	186000	186000	185900	30
302	20231129	135900	8805009500	186000	186000	186000	185900	60
303	20231129	135800	8793849900	186000	186000	186000	185900	51
304	20231129	135700	8784365000	186000	185900	186000	185900	52
305	20231129	135600	8774696400	186000	186000	186000	185900	56
306	20231129	135500	8764281900	186000	186300	186300	185900	109
307	20231129	135400	8743993800	186200	186100	186300	186100	61
308	20231129	135300	8732635300	186200	186100	186300	186100	103
309	20231129	135200	8713456700	186100	186000	186100	185900	74
310	20231129	135100	8699692300	185900	185900	186000	185900	60
311	20231129	135000	8688535000	185900	186000	186000	185900	42
312	20231129	134900	8680724700	185900	186000	186100	185900	118
313	20231129	134800	8658777100	186100	186000	186200	186000	71
314	20231129	134700	8645570400	185900	185900	185900	185800	21
315	20231129	134600	8641667400	185900	185800	185900	185800	68
316	20231129	134500	8629030700	185800	185800	185900	185700	180
317	20231129	134400	8595592200	185800	185800	185800	185700	85
318	20231129	134300	8579802800	185800	185900	185900	185700	63
319	20231129	134200	8568097500	185800	185900	185900	185800	127
320	20231129	134100	8544493400	186000	186200	186200	185900	220
321	20231129	134000	8503575800	186100	186200	186200	186100	34
322	20231129	133900	8497246700	186100	186200	186300	186100	115
323	20231129	133800	8475834100	186300	186300	186300	186200	39
324	20231129	133700	8468569900	186300	186200	186400	186200	73
325	20231129	133600	8454970800	186300	186300	186400	186200	91
326	20231129	133500	8438022300	186200	186300	186400	186200	77
327	20231129	133400	8423678500	186300	186300	186300	186200	65
328	20231129	133300	8411569600	186200	186300	186400	186200	137
329	20231129	133200	8386048700	186400	186500	186500	186300	245
330	20231129	133100	8340381600	186500	186500	186500	186400	54
331	20231129	133000	8330311700	186400	186500	186500	186400	63
332	20231129	132900	8318563000	186400	186500	186500	186400	73
333	20231129	132800	8304949800	186400	186400	186500	186400	41
334	20231129	132700	8297304200	186500	186500	186500	186400	31
335	20231129	132600	8291523000	186400	186700	186700	186400	214
336	20231129	132500	8251597700	186700	186700	186700	186600	28
337	20231129	132400	8246370900	186600	186700	186700	186600	25
338	20231129	132300	8241704000	186600	186600	186700	186600	39
339	20231129	132200	8234423900	186600	186700	186700	186600	50
340	20231129	132100	8225093200	186700	186400	186900	186400	85
341	20231129	132000	8209220400	186400	186500	186500	186400	88
342	20231129	131900	8192809000	186500	186500	186500	186400	75
343	20231129	131800	8178822400	186500	186800	186900	186400	164
344	20231129	131700	8148212200	186800	186600	186800	186600	80
345	20231129	131600	8133275700	186500	186300	186600	186300	148
346	20231129	131500	8105675000	186400	186400	186400	186300	94
347	20231129	131400	8088157900	186400	186500	186500	186400	124
348	20231129	131300	8065041800	186400	186500	186500	186400	78
349	20231129	131200	8050498800	186500	186600	186700	186500	187
350	20231129	131100	8015611700	186700	186900	186900	186600	192
351	20231129	131000	7979754300	186900	186900	186900	186800	11
352	20231129	130900	7977698900	186800	186900	186900	186800	117
353	20231129	130800	7955839400	186900	186900	186900	186800	17
354	20231129	130700	7952662500	186800	186700	186900	186700	66
355	20231129	130600	7940332800	186700	186800	187000	186600	42
356	20231129	130500	7932489100	186700	187100	187100	186700	337
357	20231129	130400	7869526500	187100	187000	187100	187000	67
358	20231129	130300	7856993600	187100	186900	187100	186900	159
359	20231129	130200	7827260400	186900	187000	187000	186900	49
360	20231129	130100	7818100500	186900	187000	187000	186900	211
361	20231129	130000	7778660000	186900	187000	187000	186900	31
362	20231129	125900	7772863600	186900	186900	187000	186900	35
363	20231129	125800	7766319300	187000	186900	187000	186900	125
364	20231129	125700	7742954400	186900	186900	187000	186800	70
365	20231129	125600	7729871400	187000	186800	187000	186800	157
366	20231129	125500	7700524500	186900	186900	186900	186800	85
367	20231129	125400	7684643600	186800	187000	187000	186800	178
368	20231129	125300	7651378400	187000	187000	187100	186900	91
369	20231129	125200	7634361200	186900	187000	187000	186900	120
370	20231129	125100	7611924500	187000	186900	187000	186800	127
371	20231129	125000	7588185200	186900	186800	186900	186700	92
372	20231129	124900	7570995800	186800	186700	186800	186600	84
373	20231129	124800	7555309200	186600	186600	186700	186600	31
374	20231129	124700	7549522500	186600	186500	186600	186500	71
375	20231129	124600	7536274800	186600	186600	186600	186500	85
376	20231129	124500	7520415800	186600	186600	186600	186500	50
377	20231129	124400	7511085900	186500	186500	186600	186400	47
378	20231129	124300	7502321000	186500	186500	186500	186400	77
379	20231129	124200	7487961700	186500	186400	186500	186300	59
380	20231129	124100	7476964200	186400	186400	186400	186300	56
381	20231129	124000	7466526800	186300	186300	186400	186300	40
382	20231129	123900	7459074100	186400	186200	186400	186200	91
383	20231129	123800	7442120300	186200	186200	186200	186100	64
384	20231129	123700	7430204500	186200	186300	186300	186200	246
385	20231129	123600	7384388800	186400	186300	186400	186200	51
386	20231129	123500	7374886700	186300	186200	186300	186200	84
387	20231129	123400	7359238400	186200	186300	186300	186200	74
388	20231129	123300	7345454300	186300	186400	186400	186200	87
389	20231129	123200	7329246600	186400	186300	186400	186200	57
390	20231129	123100	7318625700	186400	186100	186400	186000	94
391	20231129	123000	7301126900	186100	186000	186100	186000	41
392	20231129	122900	7293497200	186000	186000	186000	185900	43
393	20231129	122800	7285499700	186000	185800	186000	185800	76
394	20231129	122700	7271366100	185900	185700	186100	185600	115
395	20231129	122600	7249992400	185700	185500	185700	185500	65
396	20231129	122500	7237927600	185400	185600	185600	185400	90
397	20231129	122400	7221231700	185600	185600	185700	185600	25
398	20231129	122300	7216590900	185600	185700	185700	185400	88
399	20231129	122200	7200262100	185700	185900	185900	185700	96
400	20231129	122100	7182419700	185900	185900	186000	185700	108
401	20231129	122000	7162351200	185800	186100	186400	185800	122
402	20231129	121900	7139654600	186100	186300	186500	185900	95
403	20231129	121800	7121969400	186500	186500	186600	186400	111
404	20231129	121700	7101277100	186500	186500	186700	186400	57
405	20231129	121600	7090646600	186700	186600	186700	186500	138
406	20231129	121500	7064904800	186500	186700	186700	186500	107
407	20231129	121400	7044940300	186700	187000	187000	186600	257
408	20231129	121300	6996948900	186900	187000	187000	186900	81
409	20231129	121200	6981808700	187000	187000	187100	186900	333
410	20231129	121100	6919539600	187000	187000	187000	186900	30
411	20231129	121000	6913929900	187000	187000	187000	186900	173
412	20231129	120900	6881580600	187000	186800	187000	186800	111
413	20231129	120800	6860828500	186900	186900	186900	186800	59
414	20231129	120700	6849802000	186800	187000	187000	186800	267
415	20231129	120600	6799895800	187000	187000	187000	186900	43
416	20231129	120500	6791855200	187000	187000	187000	186900	82
417	20231129	120400	6776523500	187000	186900	187000	186900	128
418	20231129	120300	6752595200	186900	186800	186900	186700	119
419	20231129	120200	6730362400	186800	186800	186900	186700	190
420	20231129	120100	6694863300	186800	186900	186900	186700	175
421	20231129	120000	6662169500	186900	186700	186900	186700	135
422	20231129	115900	6636951700	186700	186800	186800	186700	149
423	20231129	115800	6609128400	186800	186800	186800	186600	133
424	20231129	115700	6584292200	186800	186700	186800	186600	83
425	20231129	115600	6568796100	186700	186700	186700	186600	111
426	20231129	115500	6548073200	186700	186700	186700	186600	55
427	20231129	115400	6537805500	186700	186700	186800	186600	78
428	20231129	115300	6523243600	186700	186700	186800	186600	135
429	20231129	115200	6498038800	186700	186700	186800	186600	171
430	20231129	115100	6466119000	186700	186700	186800	186600	105
431	20231129	115000	6446515000	186700	186600	186800	186600	162
432	20231129	114900	6416267900	186700	186700	186700	186600	71
433	20231129	114800	6403012700	186600	186700	186800	186600	185
434	20231129	114700	6368478500	186700	186600	186700	186500	134
435	20231129	114600	6343462500	186600	186600	186700	186500	169
436	20231129	114500	6311930300	186700	186700	186700	186600	83
437	20231129	114400	6296435700	186700	186700	186700	186500	116
438	20231129	114300	6274790300	186700	186600	186700	186600	59
439	20231129	114200	6263778800	186700	186600	186800	186500	208
440	20231129	114100	6224961200	186700	186600	186800	186600	130
441	20231129	114000	6200690200	186600	186800	186800	186600	255
442	20231129	113900	6153078200	186800	186800	186800	186700	87
443	20231129	113800	6136828500	186700	186700	186800	186700	88
444	20231129	113700	6120397000	186700	186600	186700	186600	88
445	20231129	113600	6103968600	186700	186700	186700	186600	84
446	20231129	113500	6088286600	186600	186600	186700	186600	60
447	20231129	113400	6077085500	186700	186700	186700	186500	116
448	20231129	113300	6055434600	186700	186800	186800	186700	185
449	20231129	113200	6020884800	186800	186700	186800	186700	46
450	20231129	113100	6012292800	186700	186700	186800	186700	47
451	20231129	113000	6003515300	186700	186600	186700	186200	334
452	20231129	112900	5941174600	186600	186500	186600	186500	74
453	20231129	112800	5927367100	186500	186600	186600	186500	90
454	20231129	112700	5910575000	186700	186600	186700	186200	142
455	20231129	112600	5884086400	186600	186600	186700	186500	367
456	20231129	112500	5815579700	186600	186600	186700	186300	189
457	20231129	112400	5780322600	186600	186600	186700	186500	263
458	20231129	112300	5731229500	186600	186500	186700	186500	183
459	20231129	112200	5697080000	186500	186300	186500	186300	84
460	20231129	112100	5681420400	186300	186500	186500	186200	121
461	20231129	112000	5658866200	186500	186300	186500	186300	266
462	20231129	111900	5609291300	186400	186500	186500	186000	594
463	20231129	111800	5498635300	186500	186300	186500	186100	400
464	20231129	111700	5424083800	186400	186400	186500	186200	300
465	20231129	111600	5368163800	186400	186100	186500	186100	391
466	20231129	111500	5295308700	186100	185500	186100	185400	493
467	20231129	111400	5203673000	185500	185400	185600	185300	188
468	20231129	111300	5168803900	185300	185300	185400	185200	85
469	20231129	111200	5153053300	185200	185000	185300	184900	858
470	20231129	111100	4994314500	185000	185000	185000	184900	69
471	20231129	111000	4981550500	184900	184900	184900	184800	201
472	20231129	110900	4944386200	184900	184700	184900	184700	213
473	20231129	110800	4905020400	184800	184800	184800	184700	11
474	20231129	110700	4902988000	184800	184700	184800	184700	66
475	20231129	110600	4890791800	184800	184700	184800	184700	18
476	20231129	110500	4887466300	184800	184800	184800	184700	24
477	20231129	110400	4883031900	184700	184700	184800	184700	43
478	20231129	110300	4875087000	184800	184700	184800	184700	53
479	20231129	110200	4865294800	184800	184800	184800	184700	86
480	20231129	110100	4849409300	184700	184800	184800	184700	61
481	20231129	110000	4838137400	184800	184600	184900	184600	116
482	20231129	105900	4816707200	184600	184600	184600	184500	87
483	20231129	105800	4800648300	184600	184600	184600	184500	336
484	20231129	105700	4738624100	184600	184400	184600	184200	1904
485	20231129	105600	4387558600	184300	183600	184300	183600	1168
486	20231129	105500	4172507300	183900	183200	183900	183100	353
487	20231129	105400	4107792900	183200	183200	183300	183100	142
488	20231129	105300	4081781500	183100	183200	183200	183000	196
489	20231129	105200	4045891900	183100	183000	183200	183000	135
490	20231129	105100	4021172100	183100	183200	183300	183100	133
491	20231129	105000	3996814000	183300	183000	183300	183000	181
492	20231129	104900	3963654800	183000	183300	183400	183000	230
493	20231129	104800	3921530000	183400	183400	183600	183300	348
494	20231129	104700	3857709600	183400	183200	183500	183100	391
495	20231129	104600	3786034300	183200	183200	183300	183100	130
496	20231129	104500	3762222000	183200	183600	183700	183200	137
497	20231129	104400	3737094900	183600	183300	183600	183200	185
498	20231129	104300	3703174400	183300	183400	183500	183200	178
499	20231129	104200	3670543000	183400	183300	183700	183300	171
500	20231129	104100	3639181300	183300	183600	183700	183200	176
501	20231129	104000	3606900700	183700	183500	184000	183500	170
502	20231129	103900	3575681600	183600	183400	183600	183300	156
503	20231129	103800	3547073700	183400	183600	184000	183300	198
504	20231129	103700	3510729300	183600	183600	183800	183400	174
505	20231129	103600	3478781600	183500	183600	183600	183400	77
506	20231129	103500	3464649300	183600	183500	183700	183400	144
507	20231129	103400	3438215100	183500	183200	183700	183200	123
508	20231129	103300	3415653600	183200	183200	183900	183100	157
509	20231129	103200	3386874300	183100	183300	184000	183100	220
510	20231129	103100	3346526000	183300	184000	184000	183300	189
511	20231129	103000	3311807600	183900	183600	184000	183600	137
512	20231129	102900	3286631900	183600	183800	183900	183600	129
513	20231129	102800	3262925400	183800	183600	183900	183600	141
514	20231129	102700	3237020500	183700	183600	183700	183300	124
515	20231129	102600	3214268000	183600	183300	183700	183300	128
516	20231129	102500	3190789900	183300	183100	183600	183100	152
517	20231129	102400	3162924800	183100	183400	184000	183000	289
518	20231129	102300	3109963100	183300	183100	183400	183100	122
519	20231129	102200	3087612800	183200	182900	183200	182900	140
520	20231129	102100	3061983800	182900	183600	183900	182800	156
521	20231129	102000	3033385800	183600	183900	183900	183500	129
522	20231129	101900	3009702900	183900	183900	184000	183700	283
523	20231129	101800	2957673300	183900	183900	184000	183900	174
524	20231129	101700	2925666600	183800	183900	184000	183600	221
525	20231129	101600	2885027200	184000	183600	184000	183600	143
526	20231129	101500	2858745600	183600	183800	184000	182800	1248
527	20231129	101400	2630032200	183700	183900	184100	183700	308
528	20231129	101300	2573391800	183800	184000	184100	183800	237
529	20231129	101200	2529786400	184100	183900	184200	183900	161
530	20231129	101100	2500156200	183900	184100	184100	183900	238
531	20231129	101000	2456353800	184200	184300	184400	184100	339
532	20231129	100900	2393882900	184200	184000	184300	183900	388
533	20231129	100800	2322485300	183900	183800	184000	183700	299
534	20231129	100700	2267526500	183700	183600	183800	183500	212
535	20231129	100600	2228589500	183600	183600	183600	183600	232
536	20231129	100500	2185994300	183600	183600	183600	183500	125
537	20231129	100400	2163050100	183500	183400	183600	183200	297
538	20231129	100300	2108591600	183400	183400	183500	183400	137
539	20231129	100200	2083464800	183400	183400	183400	183300	153
540	20231129	100100	2055404700	183500	183500	183500	183400	140
541	20231129	100000	2029715100	183500	183700	183800	183400	165
542	20231129	095900	1999428600	183700	183700	183800	183200	197
543	20231129	095800	1963303900	184000	183600	184000	183600	343
544	20231129	095700	1900268800	183600	183000	183600	182900	337
545	20231129	095600	1838511300	183000	183200	183200	182900	157
546	20231129	095500	1809782200	183300	182600	183300	182600	503
547	20231129	095400	1717831600	182600	182200	182600	182200	656
548	20231129	095300	1598207800	182100	181800	182100	181800	243
549	20231129	095200	1553985500	182000	182000	182000	182000	2
550	20231129	095100	1553621500	182000	182100	182100	181500	170
551	20231129	095000	1522682300	182100	181600	182100	181500	246
552	20231129	094900	1477954100	181600	181800	181800	181600	141
553	20231129	094800	1452329900	181900	181900	181900	181900	0
554	20231129	094700	1452329900	181900	181500	181900	181500	38
555	20231129	094600	1445427300	181500	181800	181900	181500	113
556	20231129	094500	1424902900	181500	181400	181500	181400	112
557	20231129	094400	1404584100	181400	181400	181400	181400	20
558	20231129	094300	1400956100	181500	181400	181500	181000	701
559	20231129	094200	1273912600	181400	181300	181400	181300	145
560	20231129	094100	1247621100	181300	181300	181400	181300	159
561	20231129	094000	1218792900	181300	181400	181400	181200	33
562	20231129	093900	1212812000	181300	181400	181500	181000	765
563	20231129	093800	1074250600	181500	181400	181500	181400	71
564	20231129	093700	1061370400	181400	181700	181700	181400	176
565	20231129	093600	1029416600	181700	181700	181700	181700	3
566	20231129	093500	1028871500	181800	181800	181800	181700	39
567	20231129	093400	1021782100	181700	181800	181800	181700	71
568	20231129	093300	1008880000	181800	181400	181800	181200	102
569	20231129	093200	990386700	181200	181700	181800	181200	101
570	20231129	093100	972054900	181800	181600	181800	181600	170
571	20231129	093000	941178500	181200	181200	181600	181200	32
572	20231129	092900	935369700	181200	181200	181200	181200	0
573	20231129	092800	935369700	181200	181600	181600	181200	91
574	20231129	092700	918852100	181600	181600	181700	181600	46
575	20231129	092600	910498100	181600	181800	181800	181600	130
576	20231129	092500	886880900	181700	181000	181800	181000	100
577	20231129	092400	868731400	181300	181000	181400	181000	96
578	20231129	092300	851334400	181200	181300	181300	180900	1225
579	20231129	092200	629495700	181300	181300	181300	181300	1
580	20231129	092100	629314400	181300	181400	181400	181300	7
581	20231129	092000	628044700	181300	181500	181500	181300	108
582	20231129	091900	608453100	181500	181400	181700	181400	64
583	20231129	091800	596840100	181400	181300	181700	181300	72
584	20231129	091700	583780300	181200	181200	181300	181200	84
585	20231129	091600	568556800	181700	181700	181800	181300	171
586	20231129	091500	537508500	181700	181700	181800	181700	86
587	20231129	091400	521876900	181700	181800	181900	181700	265
588	20231129	091300	473711700	181800	181800	181800	181700	34
589	20231129	091200	467530700	181800	181900	181900	181800	43
590	20231129	091100	459711200	182100	182100	182100	182100	4
591	20231129	091000	458982800	182100	181700	182300	181700	284
592	20231129	090900	407269900	181700	182300	182300	181100	810
593	20231129	090800	260098000	181700	182500	182500	181600	9
594	20231129	090700	258457200	182500	181400	182500	181400	118
595	20231129	090600	237001300	181400	181300	182000	181200	296
596	20231129	090500	183332900	182000	182500	182500	182000	124
597	20231129	090400	160742400	182600	182200	182600	182200	15
598	20231129	090300	158005900	182200	182000	182200	181100	218
599	20231129	090200	118376100	181000	180900	181300	180900	105
600	20231129	090100	99369000	180800	182100	182100	180700	99
601	20231129	090000	81457400	182100	180200	182200	180200	451