KissMeData/086280/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195400	4009054200	177100	177100	177100	177100	3147
3	20231124	195300	4009054200	177100	177100	177100	177100	0
4	20231124	195200	4009054200	177100	177100	177100	177100	0
5	20231124	195100	4009054200	177100	177100	177100	177100	0
6	20231124	195000	4009054200	177100	177100	177100	177100	0
7	20231124	194900	4009054200	177100	177100	177100	177100	0
8	20231124	194800	4009054200	177100	177100	177100	177100	0
9	20231124	194700	4009054200	177100	177100	177100	177100	0
10	20231124	194600	4009054200	177100	177100	177100	177100	0
11	20231124	194500	4009054200	177100	177100	177100	177100	0
12	20231124	194400	4009054200	177100	177100	177100	177100	0
13	20231124	194300	4009054200	177100	177100	177100	177100	0
14	20231124	194200	4009054200	177100	177100	177100	177100	0
15	20231124	194100	4009054200	177100	177100	177100	177100	0
16	20231124	194000	4009054200	177100	177100	177100	177100	0
17	20231124	193900	4009054200	177100	177100	177100	177100	0
18	20231124	193800	4009054200	177100	177100	177100	177100	0
19	20231124	193700	4009054200	177100	177100	177100	177100	0
20	20231124	193600	4009054200	177100	177100	177100	177100	0
21	20231124	193500	4009054200	177100	177100	177100	177100	0
22	20231124	193400	4009054200	177100	177100	177100	177100	0
23	20231124	193300	4009054200	177100	177100	177100	177100	0
24	20231124	193200	4009054200	177100	177100	177100	177100	0
25	20231124	193100	4009054200	177100	177100	177100	177100	0
26	20231124	193000	4009054200	177100	177100	177100	177100	0
27	20231124	192900	4009054200	177100	177100	177100	177100	0
28	20231124	192800	4009054200	177100	177100	177100	177100	0
29	20231124	192700	4009054200	177100	177100	177100	177100	0
30	20231124	192600	4009054200	177100	177100	177100	177100	0
31	20231124	192500	4009054200	177100	177100	177100	177100	0
32	20231124	192400	4009054200	177100	177100	177100	177100	3147
33	20231124	192300	4009054200	177100	177100	177100	177100	0
34	20231124	192200	4009054200	177100	177100	177100	177100	0
35	20231124	192100	4009054200	177100	177100	177100	177100	0
36	20231124	192000	4009054200	177100	177100	177100	177100	0
37	20231124	191900	4009054200	177100	177100	177100	177100	0
38	20231124	191800	4009054200	177100	177100	177100	177100	0
39	20231124	191700	4009054200	177100	177100	177100	177100	0
40	20231124	191600	4009054200	177100	177100	177100	177100	0
41	20231124	191500	4009054200	177100	177100	177100	177100	0
42	20231124	191400	4009054200	177100	177100	177100	177100	0
43	20231124	191300	4009054200	177100	177100	177100	177100	0
44	20231124	191200	4009054200	177100	177100	177100	177100	0
45	20231124	191100	4009054200	177100	177100	177100	177100	0
46	20231124	191000	4009054200	177100	177100	177100	177100	0
47	20231124	190900	4009054200	177100	177100	177100	177100	0
48	20231124	190800	4009054200	177100	177100	177100	177100	0
49	20231124	190700	4009054200	177100	177100	177100	177100	0
50	20231124	190600	4009054200	177100	177100	177100	177100	0
51	20231124	190500	4009054200	177100	177100	177100	177100	0
52	20231124	190400	4009054200	177100	177100	177100	177100	0
53	20231124	190300	4009054200	177100	177100	177100	177100	0
54	20231124	190200	4009054200	177100	177100	177100	177100	0
55	20231124	190100	4009054200	177100	177100	177100	177100	0
56	20231124	190000	4009054200	177100	177100	177100	177100	0
57	20231124	185900	4009054200	177100	177100	177100	177100	0
58	20231124	185800	4009054200	177100	177100	177100	177100	0
59	20231124	185700	4009054200	177100	177100	177100	177100	0
60	20231124	185600	4009054200	177100	177100	177100	177100	0
61	20231124	185500	4009054200	177100	177100	177100	177100	0
62	20231124	185400	4009054200	177100	177100	177100	177100	3147
63	20231124	185300	4009054200	177100	177100	177100	177100	0
64	20231124	185200	4009054200	177100	177100	177100	177100	0
65	20231124	185100	4009054200	177100	177100	177100	177100	0
66	20231124	185000	4009054200	177100	177100	177100	177100	0
67	20231124	184900	4009054200	177100	177100	177100	177100	0
68	20231124	184800	4009054200	177100	177100	177100	177100	0
69	20231124	184700	4009054200	177100	177100	177100	177100	0
70	20231124	184600	4009054200	177100	177100	177100	177100	0
71	20231124	184500	4009054200	177100	177100	177100	177100	0
72	20231124	184400	4009054200	177100	177100	177100	177100	0
73	20231124	184300	4009054200	177100	177100	177100	177100	0
74	20231124	184200	4009054200	177100	177100	177100	177100	0
75	20231124	184100	4009054200	177100	177100	177100	177100	0
76	20231124	184000	4009054200	177100	177100	177100	177100	0
77	20231124	183900	4009054200	177100	177100	177100	177100	0
78	20231124	183800	4009054200	177100	177100	177100	177100	0
79	20231124	183700	4009054200	177100	177100	177100	177100	0
80	20231124	183600	4009054200	177100	177100	177100	177100	0
81	20231124	183500	4009054200	177100	177100	177100	177100	0
82	20231124	183400	4009054200	177100	177100	177100	177100	0
83	20231124	183300	4009054200	177100	177100	177100	177100	0
84	20231124	183200	4009054200	177100	177100	177100	177100	0
85	20231124	183100	4009054200	177100	177100	177100	177100	0
86	20231124	183000	4009054200	177100	177100	177100	177100	0
87	20231124	182900	4009054200	177100	177100	177100	177100	0
88	20231124	182800	4009054200	177100	177100	177100	177100	0
89	20231124	182700	4009054200	177100	177100	177100	177100	0
90	20231124	182600	4009054200	177100	177100	177100	177100	0
91	20231124	182500	4009054200	177100	177100	177100	177100	0
92	20231124	182400	4009054200	177100	177100	177100	177100	3147
93	20231124	182300	4009054200	177100	177100	177100	177100	0
94	20231124	182200	4009054200	177100	177100	177100	177100	0
95	20231124	182100	4009054200	177100	177100	177100	177100	0
96	20231124	182000	4009054200	177100	177100	177100	177100	0
97	20231124	181900	4009054200	177100	177100	177100	177100	0
98	20231124	181800	4009054200	177100	177100	177100	177100	0
99	20231124	181700	4009054200	177100	177100	177100	177100	0
100	20231124	181600	4009054200	177100	177100	177100	177100	0
101	20231124	181500	4009054200	177100	177100	177100	177100	0
102	20231124	181400	4009054200	177100	177100	177100	177100	0
103	20231124	181300	4009054200	177100	177100	177100	177100	0
104	20231124	181200	4009054200	177100	177100	177100	177100	0
105	20231124	181100	4009054200	177100	177100	177100	177100	0
106	20231124	181000	4009054200	177100	177100	177100	177100	0
107	20231124	180900	4009054200	177100	177100	177100	177100	0
108	20231124	180800	4009054200	177100	177100	177100	177100	0
109	20231124	180700	4009054200	177100	177100	177100	177100	0
110	20231124	180600	4009054200	177100	177100	177100	177100	0
111	20231124	180500	4009054200	177100	177100	177100	177100	0
112	20231124	180400	4009054200	177100	177100	177100	177100	0
113	20231124	180300	4009054200	177100	177100	177100	177100	0
114	20231124	180200	4009054200	177100	177100	177100	177100	0
115	20231124	180100	4009054200	177100	177100	177100	177100	0
116	20231124	180000	4009054200	177100	177100	177100	177100	0
117	20231124	175900	4009054200	177100	177100	177100	177100	0
118	20231124	175800	4009054200	177100	177100	177100	177100	0
119	20231124	175700	4009054200	177100	177100	177100	177100	0
120	20231124	175600	4009054200	177100	177100	177100	177100	0
121	20231124	175500	4009054200	177100	177100	177100	177100	0
122	20231124	175400	4009054200	177100	177100	177100	177100	3147
123	20231124	175300	4009054200	177100	177100	177100	177100	0
124	20231124	175200	4009054200	177100	177100	177100	177100	0
125	20231124	175100	4009054200	177100	177100	177100	177100	0
126	20231124	175000	4009054200	177100	177100	177100	177100	0
127	20231124	174900	4009054200	177100	177100	177100	177100	0
128	20231124	174800	4009054200	177100	177100	177100	177100	0
129	20231124	174700	4009054200	177100	177100	177100	177100	0
130	20231124	174600	4009054200	177100	177100	177100	177100	0
131	20231124	174500	4009054200	177100	177100	177100	177100	0
132	20231124	174400	4009054200	177100	177100	177100	177100	0
133	20231124	174300	4009054200	177100	177100	177100	177100	0
134	20231124	174200	4009054200	177100	177100	177100	177100	0
135	20231124	174100	4009054200	177100	177100	177100	177100	0
136	20231124	174000	4009054200	177100	177100	177100	177100	0
137	20231124	173900	4009054200	177100	177100	177100	177100	0
138	20231124	173800	4009054200	177100	177100	177100	177100	0
139	20231124	173700	4009054200	177100	177100	177100	177100	0
140	20231124	173600	4009054200	177100	177100	177100	177100	0
141	20231124	173500	4009054200	177100	177100	177100	177100	0
142	20231124	173400	4009054200	177100	177100	177100	177100	0
143	20231124	173300	4009054200	177100	177100	177100	177100	0
144	20231124	173200	4009054200	177100	177100	177100	177100	0
145	20231124	173100	4009054200	177100	177100	177100	177100	0
146	20231124	173000	4009054200	177100	177100	177100	177100	0
147	20231124	172900	4009054200	177100	177100	177100	177100	0
148	20231124	172800	4009054200	177100	177100	177100	177100	0
149	20231124	172700	4009054200	177100	177100	177100	177100	0
150	20231124	172600	4009054200	177100	177100	177100	177100	0
151	20231124	172500	4009054200	177100	177100	177100	177100	0
152	20231124	172400	4009054200	177100	177100	177100	177100	3147
153	20231124	172300	4009054200	177100	177100	177100	177100	0
154	20231124	172200	4009054200	177100	177100	177100	177100	0
155	20231124	172100	4009054200	177100	177100	177100	177100	0
156	20231124	172000	4009054200	177100	177100	177100	177100	0
157	20231124	171900	4009054200	177100	177100	177100	177100	0
158	20231124	171800	4009054200	177100	177100	177100	177100	0
159	20231124	171700	4009054200	177100	177100	177100	177100	0
160	20231124	171600	4009054200	177100	177100	177100	177100	0
161	20231124	171500	4009054200	177100	177100	177100	177100	0
162	20231124	171400	4009054200	177100	177100	177100	177100	0
163	20231124	171300	4009054200	177100	177100	177100	177100	0
164	20231124	171200	4009054200	177100	177100	177100	177100	0
165	20231124	171100	4009054200	177100	177100	177100	177100	0
166	20231124	171000	4009054200	177100	177100	177100	177100	0
167	20231124	170900	4009054200	177100	177100	177100	177100	0
168	20231124	170800	4009054200	177100	177100	177100	177100	0
169	20231124	170700	4009054200	177100	177100	177100	177100	0
170	20231124	170600	4009054200	177100	177100	177100	177100	0
171	20231124	170500	4009054200	177100	177100	177100	177100	0
172	20231124	170400	4009054200	177100	177100	177100	177100	0
173	20231124	170300	4009054200	177100	177100	177100	177100	0
174	20231124	170200	4009054200	177100	177100	177100	177100	0
175	20231124	170100	4009054200	177100	177100	177100	177100	0
176	20231124	170000	4009054200	177100	177100	177100	177100	0
177	20231124	165900	4009054200	177100	177100	177100	177100	0
178	20231124	165800	4009054200	177100	177100	177100	177100	0
179	20231124	165700	4009054200	177100	177100	177100	177100	0
180	20231124	165600	4009054200	177100	177100	177100	177100	0
181	20231124	165500	4009054200	177100	177100	177100	177100	0
182	20231124	165400	4009054200	177100	177100	177100	177100	3147
183	20231124	165300	4009054200	177100	177100	177100	177100	0
184	20231124	165200	4009054200	177100	177100	177100	177100	0
185	20231124	165100	4009054200	177100	177100	177100	177100	0
186	20231124	165000	4009054200	177100	177100	177100	177100	0
187	20231124	164900	4009054200	177100	177100	177100	177100	0
188	20231124	164800	4009054200	177100	177100	177100	177100	0
189	20231124	164700	4009054200	177100	177100	177100	177100	0
190	20231124	164600	4009054200	177100	177100	177100	177100	0
191	20231124	164500	4009054200	177100	177100	177100	177100	0
192	20231124	164400	4009054200	177100	177100	177100	177100	0
193	20231124	164300	4009054200	177100	177100	177100	177100	0
194	20231124	164200	4009054200	177100	177100	177100	177100	0
195	20231124	164100	4009054200	177100	177100	177100	177100	0
196	20231124	164000	4009054200	177100	177100	177100	177100	0
197	20231124	163900	4009054200	177100	177100	177100	177100	0
198	20231124	163800	4009054200	177100	177100	177100	177100	0
199	20231124	163700	4009054200	177100	177100	177100	177100	0
200	20231124	163600	4009054200	177100	177100	177100	177100	0
201	20231124	163500	4009054200	177100	177100	177100	177100	0
202	20231124	163400	4009054200	177100	177100	177100	177100	0
203	20231124	163300	4009054200	177100	177100	177100	177100	0
204	20231124	163200	4009054200	177100	177100	177100	177100	0
205	20231124	163100	4009054200	177100	177100	177100	177100	0
206	20231124	163000	4009054200	177100	177100	177100	177100	0
207	20231124	162900	4009054200	177100	177100	177100	177100	0
208	20231124	162800	4009054200	177100	177100	177100	177100	0
209	20231124	162700	4009054200	177100	177100	177100	177100	0
210	20231124	162600	4009054200	177100	177100	177100	177100	0
211	20231124	162500	4009054200	177100	177100	177100	177100	0
212	20231124	162400	4009054200	177100	177100	177100	177100	3147
213	20231124	162300	4009054200	177100	177100	177100	177100	0
214	20231124	162200	4009054200	177100	177100	177100	177100	0
215	20231124	162100	4009054200	177100	177100	177100	177100	0
216	20231124	162000	4009054200	177100	177100	177100	177100	0
217	20231124	161900	4009054200	177100	177100	177100	177100	0
218	20231124	161800	4009054200	177100	177100	177100	177100	0
219	20231124	161700	4009054200	177100	177100	177100	177100	0
220	20231124	161600	4009054200	177100	177100	177100	177100	0
221	20231124	161500	4009054200	177100	177100	177100	177100	0
222	20231124	161400	4009054200	177100	177100	177100	177100	0
223	20231124	161300	4009054200	177100	177100	177100	177100	0
224	20231124	161200	4009054200	177100	177100	177100	177100	0
225	20231124	161100	4009054200	177100	177100	177100	177100	0
226	20231124	161000	4009054200	177100	177100	177100	177100	0
227	20231124	160900	4009054200	177100	177100	177100	177100	0
228	20231124	160800	4009054200	177100	177100	177100	177100	0
229	20231124	160700	4009054200	177100	177100	177100	177100	0
230	20231124	160600	4009054200	177100	177100	177100	177100	0
231	20231124	160500	4009054200	177100	177100	177100	177100	0
232	20231124	160400	4009054200	177100	177100	177100	177100	0
233	20231124	160300	4009054200	177100	177100	177100	177100	0
234	20231124	160200	4009054200	177100	177100	177100	177100	0
235	20231124	160100	4009054200	177100	177100	177100	177100	0
236	20231124	160000	4009054200	177100	177100	177100	177100	0
237	20231124	155900	4009054200	177100	177100	177100	177100	0
238	20231124	155800	4009054200	177100	177100	177100	177100	0
239	20231124	155700	4009054200	177100	177100	177100	177100	0
240	20231124	155600	4009054200	177100	177100	177100	177100	0
241	20231124	155500	4009054200	177100	177100	177100	177100	0
242	20231124	155400	4009054200	177100	177100	177100	177100	3147
243	20231124	155300	4009054200	177100	177100	177100	177100	0
244	20231124	155200	4009054200	177100	177100	177100	177100	0
245	20231124	155100	4009054200	177100	177100	177100	177100	0
246	20231124	155000	4009054200	177100	177100	177100	177100	0
247	20231124	154900	4009054200	177100	177100	177100	177100	0
248	20231124	154800	4009054200	177100	177100	177100	177100	0
249	20231124	154700	4009054200	177100	177100	177100	177100	0
250	20231124	154600	4009054200	177100	177100	177100	177100	0
251	20231124	154500	4009054200	177100	177100	177100	177100	0
252	20231124	154400	4009054200	177100	177100	177100	177100	0
253	20231124	154300	4009054200	177100	177100	177100	177100	0
254	20231124	154200	4009054200	177100	177100	177100	177100	0
255	20231124	154100	4009054200	177100	177100	177100	177100	0
256	20231124	154000	4009054200	177100	177100	177100	177100	0
257	20231124	153900	4009054200	177100	177100	177100	177100	0
258	20231124	153800	4009054200	177100	177100	177100	177100	0
259	20231124	153700	4009054200	177100	177100	177100	177100	0
260	20231124	153600	4009054200	177100	177100	177100	177100	0
261	20231124	153500	4009054200	177100	177100	177100	177100	0
262	20231124	153400	4009054200	177100	177100	177100	177100	0
263	20231124	153300	4009054200	177100	177100	177100	177100	0
264	20231124	153200	4009054200	177100	177100	177100	177100	0
265	20231124	153100	4009054200	177100	177100	177100	177100	0
266	20231124	153000	4009054200	177100	177100	177100	177100	3147
267	20231124	152900	3451720500	177700	177700	177700	177700	0
268	20231124	152800	3451720500	177700	177700	177700	177700	0
269	20231124	152700	3451720500	177700	177700	177700	177700	0
270	20231124	152600	3451720500	177700	177700	177700	177700	0
271	20231124	152500	3451720500	177700	177700	177700	177700	0
272	20231124	152400	3451720500	177700	177700	177700	177700	0
273	20231124	152300	3451720500	177700	177700	177700	177700	0
274	20231124	152200	3451720500	177700	177700	177700	177700	0
275	20231124	152100	3451720500	177700	177700	177700	177700	0
276	20231124	152000	3451720500	177700	177700	177700	177700	0
277	20231124	151900	3451720500	177700	177500	177700	177300	86
278	20231124	151800	3436459600	177400	177500	177500	177400	63
279	20231124	151700	3425281100	177600	177600	177700	177600	53
280	20231124	151600	3415867400	177700	177600	177800	177600	25
281	20231124	151500	3411426200	177700	177800	177800	177700	20
282	20231124	151400	3407870800	177800	177800	177800	177500	32
283	20231124	151300	3402183000	177900	178200	178300	177900	93
284	20231124	151200	3385611200	177500	177400	177500	177300	255
285	20231124	151100	3340365600	177400	177300	177400	177300	56
286	20231124	151000	3330432000	177400	177300	177400	177300	39
287	20231124	150900	3323516600	177300	177300	177400	177300	42
288	20231124	150800	3316069000	177400	177300	177400	177300	33
289	20231124	150700	3310217100	177400	177400	177500	177300	169
290	20231124	150600	3280237800	177400	177500	177500	177400	23
291	20231124	150500	3276157000	177400	177400	177500	177400	25
292	20231124	150400	3271721300	177400	177400	177500	177400	71
293	20231124	150300	3259125300	177500	177400	177500	177400	31
294	20231124	150200	3253625200	177400	177500	177500	177400	29
295	20231124	150100	3248480100	177500	177900	177900	177500	16
296	20231124	150000	3245636000	177900	177900	177900	177400	75
297	20231124	145900	3232306200	177800	177500	177800	177500	117
298	20231124	145800	3211515200	177500	177900	177900	177400	124
299	20231124	145700	3189486300	177800	177600	177900	177600	78
300	20231124	145600	3175617300	177800	177800	177900	177800	50
301	20231124	145500	3166726700	177800	177600	177900	177600	59
302	20231124	145400	3156238000	177800	177500	178000	177500	171
303	20231124	145300	3125831100	177500	177500	177600	177500	43
304	20231124	145200	3118197800	177400	177500	177600	177400	22
305	20231124	145100	3114292400	177700	177600	177900	177500	83
306	20231124	145000	3099540400	177500	177600	177700	177400	40
307	20231124	144900	3092440300	177600	177700	177700	177400	26
308	20231124	144800	3087824200	177800	177500	177900	177400	83
309	20231124	144700	3073072200	177500	177800	177800	177400	35
310	20231124	144600	3066853100	177800	177600	177900	177600	54
311	20231124	144500	3057259100	177600	177500	177900	177400	82
312	20231124	144400	3042687900	177600	177800	177900	177500	42
313	20231124	144300	3035223200	177800	177400	177900	177400	51
314	20231124	144200	3026158500	177400	178100	178100	177400	208
315	20231124	144100	2989174100	178100	178000	178200	178000	51
316	20231124	144000	2980090900	178000	178100	178300	178000	25
317	20231124	143900	2975639000	178000	178100	178500	178000	102
318	20231124	143800	2957449800	178000	178400	178400	178000	291
319	20231124	143700	2905591900	178400	178300	178500	178200	49
320	20231124	143600	2896855200	178300	178500	178500	178300	134
321	20231124	143500	2872944000	178600	178600	178600	178500	31
322	20231124	143400	2867408300	178500	178400	178600	178400	105
323	20231124	143300	2848662300	178400	178500	178600	178400	71
324	20231124	143200	2835989100	178500	178500	178500	178400	42
325	20231124	143100	2828492600	178500	178500	178500	178400	22
326	20231124	143000	2824565700	178500	178400	178500	178400	93
327	20231124	142900	2807968200	178500	178400	178500	178400	62
328	20231124	142800	2796903600	178500	178300	178500	178300	86
329	20231124	142700	2781560600	178400	178300	178400	178200	58
330	20231124	142600	2771218500	178300	178400	178400	178300	23
331	20231124	142500	2767116400	178400	178400	178400	178300	47
332	20231124	142400	2758732400	178400	178300	178400	178300	60
333	20231124	142300	2748028500	178400	178400	178400	178300	31
334	20231124	142200	2742498900	178400	178400	178400	178300	34
335	20231124	142100	2736433400	178400	178400	178400	178200	75
336	20231124	142000	2723054000	178300	178300	178400	178300	56
337	20231124	141900	2713064900	178400	178300	178400	178300	47
338	20231124	141800	2704683000	178300	178200	178300	178200	63
339	20231124	141700	2693453000	178200	178100	178200	178100	17
340	20231124	141600	2690424100	178200	178100	178200	178100	69
341	20231124	141500	2678133500	178100	178100	178100	178100	26
342	20231124	141400	2673502900	178000	178100	178200	178000	16
343	20231124	141300	2670653600	178100	178200	178200	178100	71
344	20231124	141200	2658001700	178100	178200	178200	177500	25
345	20231124	141100	2653549500	178200	178300	178300	177400	40
346	20231124	141000	2646430000	178300	177800	178300	177300	222
347	20231124	140900	2606980700	177900	177900	177900	177800	10
348	20231124	140800	2605201800	177900	177800	177900	177800	30
349	20231124	140700	2599865300	177900	178100	178200	177800	61
350	20231124	140600	2588998800	178100	178100	178100	178100	63
351	20231124	140500	2577778500	178100	178100	178200	178100	10
352	20231124	140400	2575997300	177800	178100	178200	177800	144
353	20231124	140300	2550361600	178100	178300	178300	177900	34
354	20231124	140200	2544309200	178300	178300	178300	178300	5
355	20231124	140100	2543417700	178300	178200	178300	177900	81
356	20231124	140000	2528982100	178200	178200	178200	177900	30
357	20231124	135900	2523639100	178200	178300	178300	177900	29
358	20231124	135800	2518468900	178300	177900	178400	177900	68
359	20231124	135700	2506346100	177900	178400	178400	177900	28
360	20231124	135600	2501351900	178400	178300	178400	177900	24
361	20231124	135500	2497072100	178300	177900	178300	177900	46
362	20231124	135400	2488870700	178000	178300	178300	178000	45
363	20231124	135300	2480852600	178400	178400	178400	178300	8
364	20231124	135200	2479425500	178400	178300	178400	178300	81
365	20231124	135100	2464978400	178100	178300	178300	178100	14
366	20231124	135000	2462483100	178300	178100	178300	178000	38
367	20231124	134900	2455713400	178300	178300	178300	178300	86
368	20231124	134800	2440379600	178400	178300	178400	178300	13
369	20231124	134700	2438061100	178300	178300	178300	178000	29
370	20231124	134600	2432890700	178300	178300	178300	178000	66
371	20231124	134500	2421123200	178300	178000	178300	178000	32
372	20231124	134400	2415418500	178300	178300	178300	178000	17
373	20231124	134300	2412387700	178300	178400	178400	178300	70
374	20231124	134200	2399904600	178400	178100	178400	178100	10
375	20231124	134100	2398121800	178400	178400	178400	178400	39
376	20231124	134000	2391164200	178400	178000	178400	178000	88
377	20231124	133900	2375469000	178000	178400	178400	178000	17
378	20231124	133800	2372438600	177900	178400	178400	177900	81
379	20231124	133700	2357990200	178400	177900	178400	177900	3
380	20231124	133600	2357455500	178000	178400	178400	178000	29
381	20231124	133500	2352282300	177900	178400	178400	177900	73
382	20231124	133400	2339261300	178400	178400	178400	178400	0
383	20231124	133300	2339261300	178400	178400	178400	178400	26
384	20231124	133200	2334622900	178300	178000	178400	177900	48
385	20231124	133100	2326061700	178400	178400	178400	178400	25
386	20231124	133000	2321601700	178100	178200	178400	178100	32
387	20231124	132900	2315899800	178400	178100	178400	178100	51
388	20231124	132800	2306812800	178100	178400	178400	178000	41
389	20231124	132700	2299505800	178400	178400	178400	178400	0
390	20231124	132600	2299505800	178400	178000	178400	178000	78
391	20231124	132500	2285594600	178000	178400	178400	178000	3
392	20231124	132400	2285059800	178400	178000	178400	178000	26
393	20231124	132300	2280421800	178100	178300	178400	178100	67
394	20231124	132200	2268475700	178300	178300	178300	178300	49
395	20231124	132100	2259739000	178300	178300	178300	178300	2
396	20231124	132000	2259382400	178300	178300	178300	178300	46
397	20231124	131900	2251180600	178300	177900	178300	177900	108
398	20231124	131800	2231935500	178200	178200	178200	178200	0
399	20231124	131700	2231935500	178200	178200	178200	178200	85
400	20231124	131600	2216788500	178200	177900	178200	177900	12
401	20231124	131500	2214651300	178200	178100	178200	178000	133
402	20231124	131400	2190967900	178000	177900	178000	177900	20
403	20231124	131300	2187408100	177900	177900	177900	177900	4
404	20231124	131200	2186696500	178100	178100	178100	177900	25
405	20231124	131100	2182244200	178100	178000	178100	178000	82
406	20231124	131000	2167647400	178000	177800	178000	177800	29
407	20231124	130900	2162486200	177900	177800	177900	177800	222
408	20231124	130800	2123005100	177700	177700	177700	177600	105
409	20231124	130700	2104347100	177600	177600	177600	177600	25
410	20231124	130600	2099907100	177600	177700	177700	177600	12
411	20231124	130500	2097775100	177700	177600	177700	177600	48
412	20231124	130400	2089250100	177400	177400	177400	177400	8
413	20231124	130300	2087830900	177400	177400	177400	177400	6
414	20231124	130200	2086766500	177400	177600	177600	177400	8
415	20231124	130100	2085347100	177400	177400	177400	177400	0
416	20231124	130000	2085347100	177400	177400	177400	177400	55
417	20231124	125900	2075590100	177400	177400	177600	177400	12
418	20231124	125800	2073460900	177400	177400	177400	177400	0
419	20231124	125700	2073460900	177400	177400	177400	177400	3
420	20231124	125600	2072928700	177400	177500	177500	177400	80
421	20231124	125500	2058729600	177500	177500	177500	177500	0
422	20231124	125400	2058729600	177500	177600	177600	177500	73
423	20231124	125300	2045765500	177700	177700	177700	177700	4
424	20231124	125200	2045054700	177600	177600	177600	177600	7
425	20231124	125100	2043811500	177600	177600	177600	177600	5
426	20231124	125000	2042923500	177800	177800	177800	177800	1
427	20231124	124900	2042745700	177800	177800	177800	177800	9
428	20231124	124800	2041145500	177600	177600	177600	177600	0
429	20231124	124700	2041145500	177600	177800	177800	177600	5
430	20231124	124600	2040257100	177600	177600	177800	177600	18
431	20231124	124500	2037059100	177600	177800	177800	177600	2
432	20231124	124400	2036703700	177600	177600	177600	177600	11
433	20231124	124300	2034750100	177800	177800	177800	177800	8
434	20231124	124200	2033327700	177600	177600	177600	177600	0
435	20231124	124100	2033327700	177600	177800	177800	177600	9
436	20231124	124000	2031728100	177800	177600	177800	177600	3
437	20231124	123900	2031194900	177600	177600	177600	177600	0
438	20231124	123800	2031194900	177600	177600	177600	177600	4
439	20231124	123700	2030484500	177800	177800	177800	177800	1
440	20231124	123600	2030306700	177700	177700	177700	177700	3
441	20231124	123500	2029773600	177700	177800	177800	177600	10
442	20231124	123400	2027996600	177800	177700	177800	177700	14
443	20231124	123300	2025508600	177700	177700	177700	177700	0
444	20231124	123200	2025508600	177700	177700	177700	177700	23
445	20231124	123100	2021421500	177700	177800	177800	177700	12
446	20231124	123000	2019289000	177700	177700	177700	177700	0
447	20231124	122900	2019289000	177700	177700	177700	177700	8
448	20231124	122800	2017867400	177700	177500	177700	177500	5
449	20231124	122700	2016979500	177500	177600	177600	177500	11
450	20231124	122600	2015026900	177700	177700	177700	177700	17
451	20231124	122500	2012006000	177700	177600	177700	177500	67
452	20231124	122400	2000107000	177500	177500	177500	177500	2
453	20231124	122300	1999752000	177600	177600	177600	177600	0
454	20231124	122200	1999752000	177600	177500	177600	177500	15
455	20231124	122100	1997089300	177500	177500	177500	177500	7
456	20231124	122000	1995846800	177700	177700	177700	177700	0
457	20231124	121900	1995846800	177700	177500	177700	177500	10
458	20231124	121800	1994071600	177500	177500	177500	177500	0
459	20231124	121700	1994071600	177500	177500	177500	177500	0
460	20231124	121600	1994071600	177500	177600	177600	177500	25
461	20231124	121500	1989632300	177500	177500	177500	177500	7
462	20231124	121400	1988389800	177500	177700	177700	177500	33
463	20231124	121300	1982528800	177700	177700	177700	177700	1
464	20231124	121200	1982351100	177600	177600	177600	177600	9
465	20231124	121100	1980752700	177700	177700	177700	177700	0
466	20231124	121000	1980752700	177700	177700	177700	177700	4
467	20231124	120900	1980041900	177600	177600	177600	177600	24
468	20231124	120800	1975779500	177600	177600	177600	177600	56
469	20231124	120700	1965833900	177600	177500	177600	177500	7
470	20231124	120600	1964591300	177500	177500	177500	177500	3
471	20231124	120500	1964058800	177600	177600	177600	177600	8
472	20231124	120400	1962638000	177600	177600	177600	177600	2
473	20231124	120300	1962282800	177600	177600	177600	177600	12
474	20231124	120200	1960151600	177700	177700	177700	177700	1
475	20231124	120100	1959973900	177600	177800	177800	177600	10
476	20231124	120000	1958197500	177600	177600	177600	177600	0
477	20231124	115900	1958197500	177600	177600	177800	177600	19
478	20231124	115800	1954821900	177800	177800	177800	177800	2
479	20231124	115700	1954466300	177700	177700	177700	177700	0
480	20231124	115600	1954466300	177700	177800	177800	177700	10
481	20231124	115500	1952688600	177600	177700	177800	177600	8
482	20231124	115400	1951267500	177600	177800	177800	177600	7
483	20231124	115300	1950023100	177600	177800	177800	177600	5
484	20231124	115200	1949134900	177800	177800	177800	177800	4
485	20231124	115100	1948423700	177800	177800	177800	177800	6
486	20231124	115000	1947356900	177600	177600	177600	177600	3
487	20231124	114900	1946824100	177800	177600	177800	177600	13
488	20231124	114800	1944512900	177500	177500	177500	177500	1
489	20231124	114700	1944335400	177500	177500	177900	177500	6
490	20231124	114600	1943270000	177900	177900	177900	177900	1
491	20231124	114500	1943092100	177500	177900	177900	177500	2
492	20231124	114400	1942736700	177900	177900	177900	177900	1
493	20231124	114300	1942558800	177500	177800	177800	177500	6
494	20231124	114200	1941492900	177800	177800	177800	177800	8
495	20231124	114100	1940070500	177900	177700	177900	177700	75
496	20231124	114000	1926739100	177300	177700	177700	177300	21
497	20231124	113900	1923009000	177700	177700	177700	177700	0
498	20231124	113800	1923009000	177700	177700	177700	177700	6
499	20231124	113700	1921942800	177300	177400	177700	177300	77
500	20231124	113600	1908268700	177400	177400	177400	177400	28
501	20231124	113500	1903301500	177400	177600	177600	177400	2
502	20231124	113400	1902946500	177400	177600	177600	177400	12
503	20231124	113300	1900817500	177400	177400	177600	177400	11
504	20231124	113200	1898865900	177400	177400	177400	177400	9
505	20231124	113100	1897269300	177500	177600	177600	177400	7
506	20231124	113000	1896027100	177600	177400	177600	177400	75
507	20231124	112900	1882707300	177200	177200	177200	177200	4
508	20231124	112800	1881998500	177600	177100	177600	177100	38
509	20231124	112700	1875251200	177600	177200	177600	177200	517
510	20231124	112600	1783638400	177600	177600	177600	177600	2
511	20231124	112500	1783283200	177600	177600	177600	177600	0
512	20231124	112400	1783283200	177600	177200	177600	177200	112
513	20231124	112300	1763411100	177200	177200	177200	177200	7
514	20231124	112200	1762170700	177500	177500	177500	177500	0
515	20231124	112100	1762170700	177500	177100	177500	177100	5
516	20231124	112000	1761284400	177100	177200	177200	177100	17
517	20231124	111900	1758272900	177500	177400	177500	177000	1590
518	20231124	111800	1476745300	177500	177400	177500	177400	26
519	20231124	111700	1472132700	177400	177500	177500	177400	23
520	20231124	111600	1468052400	177500	177500	177500	177400	25
521	20231124	111500	1463615900	177500	177400	177500	177400	49
522	20231124	111400	1454918700	177500	177400	177500	177400	10
523	20231124	111300	1453144500	177500	177500	177500	177500	2
524	20231124	111200	1452789500	177400	177500	177600	177400	20
525	20231124	111100	1449240400	177400	177500	177500	177400	17
526	20231124	111000	1446223600	177400	177500	177500	177400	9
527	20231124	110900	1444626300	177400	177500	177500	177400	7
528	20231124	110800	1443384400	177400	177500	177500	177400	9
529	20231124	110700	1441787200	177500	177400	177500	177400	18
530	20231124	110600	1438593600	177500	177500	177500	177500	8
531	20231124	110500	1437173600	177400	177400	177600	177400	13
532	20231124	110400	1434867200	177500	177600	177600	177400	18
533	20231124	110300	1431672500	177600	177500	177600	177500	11
534	20231124	110200	1429719900	177500	177600	177600	177400	10
535	20231124	110100	1427945200	177600	177500	177600	177400	14
536	20231124	110000	1425460200	177500	177600	177600	177500	16
537	20231124	105900	1422619200	177500	177500	177500	177500	8
538	20231124	105800	1421199200	177500	177500	177600	177400	69
539	20231124	105700	1408953300	177400	177500	177600	177400	128
540	20231124	105600	1386234600	177500	177500	177600	177500	10
541	20231124	105500	1384459500	177600	177500	177600	177500	12
542	20231124	105400	1382328400	177500	177600	177700	177500	22
543	20231124	105300	1378422500	177700	177500	177700	177500	10
544	20231124	105200	1376647300	177500	177600	177600	177500	23
545	20231124	105100	1372562800	177700	177700	177700	177600	16
546	20231124	105000	1369720400	177600	177600	177600	177600	6
547	20231124	104900	1368654800	177600	177700	177700	177600	13
548	20231124	104800	1366345900	177800	177800	177800	177800	2
549	20231124	104700	1365990300	177600	177700	177700	177600	33
550	20231124	104600	1360127200	177600	177600	177600	177600	3
551	20231124	104500	1359594400	177600	177800	177800	177600	12
552	20231124	104400	1357461000	177900	177600	177900	177600	31
553	20231124	104300	1351949500	177800	177900	178000	177800	69
554	20231124	104200	1339675300	177900	178000	178000	177900	16
555	20231124	104100	1336827800	178000	178000	178000	178000	6
556	20231124	104000	1335759800	178000	178000	178000	177900	27
557	20231124	103900	1330954600	178000	178000	178000	178000	3
558	20231124	103800	1330420600	177900	177900	177900	177900	29
559	20231124	103700	1325261500	178000	178000	178000	178000	8
560	20231124	103600	1323837500	177900	177700	177900	177700	100
561	20231124	103500	1306052000	177700	177500	177700	177400	156
562	20231124	103400	1278351800	177400	177400	177400	177400	5
563	20231124	103300	1277464800	177400	177500	177500	177400	18
564	20231124	103200	1274270900	177500	177400	177500	177400	14
565	20231124	103100	1271786400	177400	177500	177500	177400	22
566	20231124	103000	1267883500	177500	177500	177500	177400	13
567	20231124	102900	1265576800	177500	177500	177500	177500	0
568	20231124	102800	1265576800	177500	177500	177600	177500	32
569	20231124	102700	1259894500	177400	177400	177400	177300	76
570	20231124	102600	1246412500	177300	177600	177600	177300	7
571	20231124	102500	1245171100	177600	177300	177600	177300	2
572	20231124	102400	1244816200	177500	177600	177600	177300	46
573	20231124	102300	1236656800	177600	177600	177600	177600	5
574	20231124	102200	1235768800	177600	177500	177600	177400	29
575	20231124	102100	1230621700	177700	177500	177700	177500	87
576	20231124	102000	1215179000	177400	177500	177700	177400	107
577	20231124	101900	1196180600	177500	177400	177500	177400	2
578	20231124	101800	1195825700	177400	177300	177400	177300	35
579	20231124	101700	1189618900	177200	177300	177300	177200	4
580	20231124	101600	1188910000	177200	177200	177200	177100	53
581	20231124	101500	1179518800	177000	177000	177000	177000	6
582	20231124	101400	1178456800	177100	177100	177200	177000	58
583	20231124	101300	1168181800	177100	177100	177100	177000	40
584	20231124	101200	1161098200	177000	177200	177200	177000	31
585	20231124	101100	1155608300	177100	177100	177100	177100	116
586	20231124	101000	1135064700	177200	177100	177200	177100	14
587	20231124	100900	1132584500	177200	177200	177200	177200	1
588	20231124	100800	1132407300	177100	177200	177200	177100	8
589	20231124	100700	1130990400	177200	177200	177200	177200	31
590	20231124	100600	1125497200	177100	177100	177100	177100	11
591	20231124	100500	1123549100	177100	177200	177300	177100	12
592	20231124	100400	1121422800	177400	177400	177400	177400	0
593	20231124	100300	1121422800	177400	177400	177400	177400	28
594	20231124	100200	1116455600	177400	177500	177500	177400	6
595	20231124	100100	1115390700	177000	177100	177300	177000	60
596	20231124	100000	1104763800	177100	177100	177100	177000	12
597	20231124	095900	1102639000	177000	177000	177000	177000	80
598	20231124	095800	1088479000	176900	176900	177000	176900	16
599	20231124	095700	1085648500	176900	176900	176900	176900	9
600	20231124	095600	1084056400	176900	176900	176900	176900	10
601	20231124	095500	1082287400	177000	176900	177000	176900	12
602	20231124	095400	1080164500	177000	177000	177000	177000	82
603	20231124	095300	1065650500	177100	177000	177100	177000	8
604	20231124	095200	1064234300	177000	177100	177100	177000	10
605	20231124	095100	1062464100	177100	177000	177100	177000	3
606	20231124	095000	1061932900	177000	177100	177100	177000	12
607	20231124	094900	1059808800	177100	177000	177100	177000	4
608	20231124	094800	1059100700	177100	177100	177100	177000	130
609	20231124	094700	1036090100	177000	177100	177100	177000	12
610	20231124	094600	1033965500	177100	177000	177100	177000	87
611	20231124	094500	1018562500	177000	177100	177100	177000	103
612	20231124	094400	1000321500	177100	177200	177200	177100	244
613	20231124	094300	957098700	177300	177400	177400	177300	134
614	20231124	094200	933333500	177400	177400	177400	177400	11
615	20231124	094100	931382100	177500	177500	177600	177500	56
616	20231124	094000	921442000	177400	177500	177500	177400	22
617	20231124	093900	917537500	177400	177400	177500	177400	9
618	20231124	093800	915940800	177400	177400	177400	177400	13
619	20231124	093700	913634600	177400	177500	177500	177400	2
620	20231124	093600	913279700	177500	177700	177700	177400	56
621	20231124	093500	903340000	177700	177800	177800	177700	24
622	20231124	093400	899074600	177700	177600	177700	177600	31
623	20231124	093300	893568300	177600	177400	177600	177400	114
624	20231124	093200	873334900	177400	177200	177500	177200	65
625	20231124	093100	861802700	177200	177200	177200	177200	28
626	20231124	093000	856841100	177100	177000	177100	176900	87
627	20231124	092900	841442900	177100	177000	177100	176900	65
628	20231124	092800	829937800	177000	177100	177100	177000	45
629	20231124	092700	821972700	177000	176900	177000	176900	158
630	20231124	092600	794011900	176900	176900	176900	176900	68
631	20231124	092500	781982700	176900	176900	177000	176900	82
632	20231124	092400	767475000	176900	177000	177000	176900	105
633	20231124	092300	748897700	177000	177100	177100	177000	91
634	20231124	092200	732789300	177100	177100	177200	177100	57
635	20231124	092100	722694500	177100	177300	177300	177100	148
636	20231124	092000	696480200	177100	177000	177200	177000	162
637	20231124	091900	667784300	177000	177200	177200	176900	154
638	20231124	091800	640523500	176800	177400	177400	176800	1223
639	20231124	091700	423982000	177400	177600	177600	177400	459
640	20231124	091600	342524800	177500	177500	177600	177500	77
641	20231124	091500	328856200	177500	177600	177600	177500	55
642	20231124	091400	319088900	177600	177700	177700	177600	164
643	20231124	091300	289960400	177600	177600	177700	177600	118
644	20231124	091200	269003200	177600	177600	177600	177600	75
645	20231124	091100	255683200	177600	177800	177800	177600	181
646	20231124	091000	223520000	177700	177900	178000	177700	54
647	20231124	090900	213917600	177900	177900	178100	177900	91
648	20231124	090800	197728200	177900	178000	178100	177900	70
649	20231124	090700	185272500	178000	178200	178300	178000	136
650	20231124	090600	161043400	178200	178200	178200	178200	85
651	20231124	090500	145896400	178300	178300	178300	178300	2
652	20231124	090400	145539800	178200	178300	178500	178200	618
653	20231124	090300	35345200	178400	178400	178400	178400	13
654	20231124	090200	33026000	178400	178500	178900	178300	101
655	20231124	090100	14998200	178900	179000	179000	178500	11
656	20231124	090000	13031000	179000	178500	179000	178500	73