KissMeData/086280/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195300	8274455100	177700	177700	177700	177700	4311
3	20231129	195200	8274455100	177700	177700	177700	177700	0
4	20231129	195100	8274455100	177700	177700	177700	177700	0
5	20231129	195000	8274455100	177700	177700	177700	177700	0
6	20231129	194900	8274455100	177700	177700	177700	177700	0
7	20231129	194800	8274455100	177700	177700	177700	177700	0
8	20231129	194700	8274455100	177700	177700	177700	177700	0
9	20231129	194600	8274455100	177700	177700	177700	177700	0
10	20231129	194500	8274455100	177700	177700	177700	177700	0
11	20231129	194400	8274455100	177700	177700	177700	177700	0
12	20231129	194300	8274455100	177700	177700	177700	177700	0
13	20231129	194200	8274455100	177700	177700	177700	177700	0
14	20231129	194100	8274455100	177700	177700	177700	177700	0
15	20231129	194000	8274455100	177700	177700	177700	177700	0
16	20231129	193900	8274455100	177700	177700	177700	177700	0
17	20231129	193800	8274455100	177700	177700	177700	177700	0
18	20231129	193700	8274455100	177700	177700	177700	177700	0
19	20231129	193600	8274455100	177700	177700	177700	177700	0
20	20231129	193500	8274455100	177700	177700	177700	177700	0
21	20231129	193400	8274455100	177700	177700	177700	177700	0
22	20231129	193300	8274455100	177700	177700	177700	177700	0
23	20231129	193200	8274455100	177700	177700	177700	177700	0
24	20231129	193100	8274455100	177700	177700	177700	177700	0
25	20231129	193000	8274455100	177700	177700	177700	177700	0
26	20231129	192900	8274455100	177700	177700	177700	177700	0
27	20231129	192800	8274455100	177700	177700	177700	177700	0
28	20231129	192700	8274455100	177700	177700	177700	177700	0
29	20231129	192600	8274455100	177700	177700	177700	177700	0
30	20231129	192500	8274455100	177700	177700	177700	177700	0
31	20231129	192400	8274455100	177700	177700	177700	177700	0
32	20231129	192300	8274455100	177700	177700	177700	177700	4311
33	20231129	192200	8274455100	177700	177700	177700	177700	0
34	20231129	192100	8274455100	177700	177700	177700	177700	0
35	20231129	192000	8274455100	177700	177700	177700	177700	0
36	20231129	191900	8274455100	177700	177700	177700	177700	0
37	20231129	191800	8274455100	177700	177700	177700	177700	0
38	20231129	191700	8274455100	177700	177700	177700	177700	0
39	20231129	191600	8274455100	177700	177700	177700	177700	0
40	20231129	191500	8274455100	177700	177700	177700	177700	0
41	20231129	191400	8274455100	177700	177700	177700	177700	0
42	20231129	191300	8274455100	177700	177700	177700	177700	0
43	20231129	191200	8274455100	177700	177700	177700	177700	0
44	20231129	191100	8274455100	177700	177700	177700	177700	0
45	20231129	191000	8274455100	177700	177700	177700	177700	0
46	20231129	190900	8274455100	177700	177700	177700	177700	0
47	20231129	190800	8274455100	177700	177700	177700	177700	0
48	20231129	190700	8274455100	177700	177700	177700	177700	0
49	20231129	190600	8274455100	177700	177700	177700	177700	0
50	20231129	190500	8274455100	177700	177700	177700	177700	0
51	20231129	190400	8274455100	177700	177700	177700	177700	0
52	20231129	190300	8274455100	177700	177700	177700	177700	0
53	20231129	190200	8274455100	177700	177700	177700	177700	0
54	20231129	190100	8274455100	177700	177700	177700	177700	0
55	20231129	190000	8274455100	177700	177700	177700	177700	0
56	20231129	185900	8274455100	177700	177700	177700	177700	0
57	20231129	185800	8274455100	177700	177700	177700	177700	0
58	20231129	185700	8274455100	177700	177700	177700	177700	0
59	20231129	185600	8274455100	177700	177700	177700	177700	0
60	20231129	185500	8274455100	177700	177700	177700	177700	0
61	20231129	185400	8274455100	177700	177700	177700	177700	0
62	20231129	185300	8274455100	177700	177700	177700	177700	4311
63	20231129	185200	8274455100	177700	177700	177700	177700	0
64	20231129	185100	8274455100	177700	177700	177700	177700	0
65	20231129	185000	8274455100	177700	177700	177700	177700	0
66	20231129	184900	8274455100	177700	177700	177700	177700	0
67	20231129	184800	8274455100	177700	177700	177700	177700	0
68	20231129	184700	8274455100	177700	177700	177700	177700	0
69	20231129	184600	8274455100	177700	177700	177700	177700	0
70	20231129	184500	8274455100	177700	177700	177700	177700	0
71	20231129	184400	8274455100	177700	177700	177700	177700	0
72	20231129	184300	8274455100	177700	177700	177700	177700	0
73	20231129	184200	8274455100	177700	177700	177700	177700	0
74	20231129	184100	8274455100	177700	177700	177700	177700	0
75	20231129	184000	8274455100	177700	177700	177700	177700	0
76	20231129	183900	8274455100	177700	177700	177700	177700	0
77	20231129	183800	8274455100	177700	177700	177700	177700	0
78	20231129	183700	8274455100	177700	177700	177700	177700	0
79	20231129	183600	8274455100	177700	177700	177700	177700	0
80	20231129	183500	8274455100	177700	177700	177700	177700	0
81	20231129	183400	8274455100	177700	177700	177700	177700	0
82	20231129	183300	8274455100	177700	177700	177700	177700	0
83	20231129	183200	8274455100	177700	177700	177700	177700	0
84	20231129	183100	8274455100	177700	177700	177700	177700	0
85	20231129	183000	8274455100	177700	177700	177700	177700	0
86	20231129	182900	8274455100	177700	177700	177700	177700	0
87	20231129	182800	8274455100	177700	177700	177700	177700	0
88	20231129	182700	8274455100	177700	177700	177700	177700	0
89	20231129	182600	8274455100	177700	177700	177700	177700	0
90	20231129	182500	8274455100	177700	177700	177700	177700	0
91	20231129	182400	8274455100	177700	177700	177700	177700	0
92	20231129	182300	8274455100	177700	177700	177700	177700	4311
93	20231129	182200	8274455100	177700	177700	177700	177700	0
94	20231129	182100	8274455100	177700	177700	177700	177700	0
95	20231129	182000	8274455100	177700	177700	177700	177700	0
96	20231129	181900	8274455100	177700	177700	177700	177700	0
97	20231129	181800	8274455100	177700	177700	177700	177700	0
98	20231129	181700	8274455100	177700	177700	177700	177700	0
99	20231129	181600	8274455100	177700	177700	177700	177700	0
100	20231129	181500	8274455100	177700	177700	177700	177700	0
101	20231129	181400	8274455100	177700	177700	177700	177700	0
102	20231129	181300	8274455100	177700	177700	177700	177700	0
103	20231129	181200	8274455100	177700	177700	177700	177700	0
104	20231129	181100	8274455100	177700	177700	177700	177700	0
105	20231129	181000	8274455100	177700	177700	177700	177700	0
106	20231129	180900	8274455100	177700	177700	177700	177700	0
107	20231129	180800	8274455100	177700	177700	177700	177700	0
108	20231129	180700	8274455100	177700	177700	177700	177700	0
109	20231129	180600	8274455100	177700	177700	177700	177700	0
110	20231129	180500	8274455100	177700	177700	177700	177700	0
111	20231129	180400	8274455100	177700	177700	177700	177700	0
112	20231129	180300	8274455100	177700	177700	177700	177700	0
113	20231129	180200	8274455100	177700	177700	177700	177700	0
114	20231129	180100	8274455100	177700	177700	177700	177700	0
115	20231129	180000	8274455100	177700	177700	177700	177700	0
116	20231129	175900	8274455100	177700	177700	177700	177700	0
117	20231129	175800	8274455100	177700	177700	177700	177700	0
118	20231129	175700	8274455100	177700	177700	177700	177700	0
119	20231129	175600	8274455100	177700	177700	177700	177700	0
120	20231129	175500	8274455100	177700	177700	177700	177700	0
121	20231129	175400	8274455100	177700	177700	177700	177700	0
122	20231129	175300	8274455100	177700	177700	177700	177700	4311
123	20231129	175200	8274455100	177700	177700	177700	177700	0
124	20231129	175100	8274455100	177700	177700	177700	177700	0
125	20231129	175000	8274455100	177700	177700	177700	177700	0
126	20231129	174900	8274455100	177700	177700	177700	177700	0
127	20231129	174800	8274455100	177700	177700	177700	177700	0
128	20231129	174700	8274455100	177700	177700	177700	177700	0
129	20231129	174600	8274455100	177700	177700	177700	177700	0
130	20231129	174500	8274455100	177700	177700	177700	177700	0
131	20231129	174400	8274455100	177700	177700	177700	177700	0
132	20231129	174300	8274455100	177700	177700	177700	177700	0
133	20231129	174200	8274455100	177700	177700	177700	177700	0
134	20231129	174100	8274455100	177700	177700	177700	177700	0
135	20231129	174000	8274455100	177700	177700	177700	177700	0
136	20231129	173900	8274455100	177700	177700	177700	177700	0
137	20231129	173800	8274455100	177700	177700	177700	177700	0
138	20231129	173700	8274455100	177700	177700	177700	177700	0
139	20231129	173600	8274455100	177700	177700	177700	177700	0
140	20231129	173500	8274455100	177700	177700	177700	177700	0
141	20231129	173400	8274455100	177700	177700	177700	177700	0
142	20231129	173300	8274455100	177700	177700	177700	177700	0
143	20231129	173200	8274455100	177700	177700	177700	177700	0
144	20231129	173100	8274455100	177700	177700	177700	177700	0
145	20231129	173000	8274455100	177700	177700	177700	177700	0
146	20231129	172900	8274455100	177700	177700	177700	177700	0
147	20231129	172800	8274455100	177700	177700	177700	177700	0
148	20231129	172700	8274455100	177700	177700	177700	177700	0
149	20231129	172600	8274455100	177700	177700	177700	177700	0
150	20231129	172500	8274455100	177700	177700	177700	177700	0
151	20231129	172400	8274455100	177700	177700	177700	177700	0
152	20231129	172300	8274455100	177700	177700	177700	177700	4311
153	20231129	172200	8274455100	177700	177700	177700	177700	0
154	20231129	172100	8274455100	177700	177700	177700	177700	0
155	20231129	172000	8274455100	177700	177700	177700	177700	0
156	20231129	171900	8274455100	177700	177700	177700	177700	0
157	20231129	171800	8274455100	177700	177700	177700	177700	0
158	20231129	171700	8274455100	177700	177700	177700	177700	0
159	20231129	171600	8274455100	177700	177700	177700	177700	0
160	20231129	171500	8274455100	177700	177700	177700	177700	0
161	20231129	171400	8274455100	177700	177700	177700	177700	0
162	20231129	171300	8274455100	177700	177700	177700	177700	0
163	20231129	171200	8274455100	177700	177700	177700	177700	0
164	20231129	171100	8274455100	177700	177700	177700	177700	0
165	20231129	171000	8274455100	177700	177700	177700	177700	0
166	20231129	170900	8274455100	177700	177700	177700	177700	0
167	20231129	170800	8274455100	177700	177700	177700	177700	0
168	20231129	170700	8274455100	177700	177700	177700	177700	0
169	20231129	170600	8274455100	177700	177700	177700	177700	0
170	20231129	170500	8274455100	177700	177700	177700	177700	0
171	20231129	170400	8274455100	177700	177700	177700	177700	0
172	20231129	170300	8274455100	177700	177700	177700	177700	0
173	20231129	170200	8274455100	177700	177700	177700	177700	0
174	20231129	170100	8274455100	177700	177700	177700	177700	0
175	20231129	170000	8274455100	177700	177700	177700	177700	0
176	20231129	165900	8274455100	177700	177700	177700	177700	0
177	20231129	165800	8274455100	177700	177700	177700	177700	0
178	20231129	165700	8274455100	177700	177700	177700	177700	0
179	20231129	165600	8274455100	177700	177700	177700	177700	0
180	20231129	165500	8274455100	177700	177700	177700	177700	0
181	20231129	165400	8274455100	177700	177700	177700	177700	0
182	20231129	165300	8274455100	177700	177700	177700	177700	4311
183	20231129	165200	8274455100	177700	177700	177700	177700	0
184	20231129	165100	8274455100	177700	177700	177700	177700	0
185	20231129	165000	8274455100	177700	177700	177700	177700	0
186	20231129	164900	8274455100	177700	177700	177700	177700	0
187	20231129	164800	8274455100	177700	177700	177700	177700	0
188	20231129	164700	8274455100	177700	177700	177700	177700	0
189	20231129	164600	8274455100	177700	177700	177700	177700	0
190	20231129	164500	8274455100	177700	177700	177700	177700	0
191	20231129	164400	8274455100	177700	177700	177700	177700	0
192	20231129	164300	8274455100	177700	177700	177700	177700	0
193	20231129	164200	8274455100	177700	177700	177700	177700	0
194	20231129	164100	8274455100	177700	177700	177700	177700	0
195	20231129	164000	8274455100	177700	177700	177700	177700	0
196	20231129	163900	8274455100	177700	177700	177700	177700	0
197	20231129	163800	8274455100	177700	177700	177700	177700	0
198	20231129	163700	8274455100	177700	177700	177700	177700	0
199	20231129	163600	8274455100	177700	177700	177700	177700	0
200	20231129	163500	8274455100	177700	177700	177700	177700	0
201	20231129	163400	8274455100	177700	177700	177700	177700	0
202	20231129	163300	8274455100	177700	177700	177700	177700	0
203	20231129	163200	8274455100	177700	177700	177700	177700	0
204	20231129	163100	8274455100	177700	177700	177700	177700	0
205	20231129	163000	8274455100	177700	177700	177700	177700	0
206	20231129	162900	8274455100	177700	177700	177700	177700	0
207	20231129	162800	8274455100	177700	177700	177700	177700	0
208	20231129	162700	8274455100	177700	177700	177700	177700	0
209	20231129	162600	8274455100	177700	177700	177700	177700	0
210	20231129	162500	8274455100	177700	177700	177700	177700	0
211	20231129	162400	8274455100	177700	177700	177700	177700	0
212	20231129	162300	8274455100	177700	177700	177700	177700	4311
213	20231129	162200	8274455100	177700	177700	177700	177700	0
214	20231129	162100	8274455100	177700	177700	177700	177700	0
215	20231129	162000	8274455100	177700	177700	177700	177700	0
216	20231129	161900	8274455100	177700	177700	177700	177700	0
217	20231129	161800	8274455100	177700	177700	177700	177700	0
218	20231129	161700	8274455100	177700	177700	177700	177700	0
219	20231129	161600	8274455100	177700	177700	177700	177700	0
220	20231129	161500	8274455100	177700	177700	177700	177700	0
221	20231129	161400	8274455100	177700	177700	177700	177700	0
222	20231129	161300	8274455100	177700	177700	177700	177700	0
223	20231129	161200	8274455100	177700	177700	177700	177700	0
224	20231129	161100	8274455100	177700	177700	177700	177700	0
225	20231129	161000	8274455100	177700	177700	177700	177700	0
226	20231129	160900	8274455100	177700	177700	177700	177700	0
227	20231129	160800	8274455100	177700	177700	177700	177700	0
228	20231129	160700	8274455100	177700	177700	177700	177700	0
229	20231129	160600	8274455100	177700	177700	177700	177700	0
230	20231129	160500	8274455100	177700	177700	177700	177700	0
231	20231129	160400	8274455100	177700	177700	177700	177700	0
232	20231129	160300	8274455100	177700	177700	177700	177700	0
233	20231129	160200	8274455100	177700	177700	177700	177700	0
234	20231129	160100	8274455100	177700	177700	177700	177700	0
235	20231129	160000	8274455100	177700	177700	177700	177700	0
236	20231129	155900	8274455100	177700	177700	177700	177700	0
237	20231129	155800	8274455100	177700	177700	177700	177700	0
238	20231129	155700	8274455100	177700	177700	177700	177700	0
239	20231129	155600	8274455100	177700	177700	177700	177700	0
240	20231129	155500	8274455100	177700	177700	177700	177700	0
241	20231129	155400	8274455100	177700	177700	177700	177700	0
242	20231129	155300	8274455100	177700	177700	177700	177700	4311
243	20231129	155200	8274455100	177700	177700	177700	177700	0
244	20231129	155100	8274455100	177700	177700	177700	177700	0
245	20231129	155000	8274455100	177700	177700	177700	177700	0
246	20231129	154900	8274455100	177700	177700	177700	177700	0
247	20231129	154800	8274455100	177700	177700	177700	177700	0
248	20231129	154700	8274455100	177700	177700	177700	177700	0
249	20231129	154600	8274455100	177700	177700	177700	177700	0
250	20231129	154500	8274455100	177700	177700	177700	177700	0
251	20231129	154400	8274455100	177700	177700	177700	177700	0
252	20231129	154300	8274455100	177700	177700	177700	177700	0
253	20231129	154200	8274455100	177700	177700	177700	177700	0
254	20231129	154100	8274455100	177700	177700	177700	177700	0
255	20231129	154000	8274455100	177700	177700	177700	177700	0
256	20231129	153900	8274455100	177700	177700	177700	177700	0
257	20231129	153800	8274455100	177700	177700	177700	177700	0
258	20231129	153700	8274455100	177700	177700	177700	177700	0
259	20231129	153600	8274455100	177700	177700	177700	177700	0
260	20231129	153500	8274455100	177700	177700	177700	177700	0
261	20231129	153400	8274455100	177700	177700	177700	177700	0
262	20231129	153300	8274455100	177700	177700	177700	177700	0
263	20231129	153200	8274455100	177700	177700	177700	177700	0
264	20231129	153100	8274455100	177700	177700	177700	177700	0
265	20231129	153000	8274455100	177700	177700	177700	177700	4311
266	20231129	152900	7508390400	177600	177600	177600	177600	0
267	20231129	152800	7508390400	177600	177600	177600	177600	0
268	20231129	152700	7508390400	177600	177600	177600	177600	0
269	20231129	152600	7508390400	177600	177600	177600	177600	0
270	20231129	152500	7508390400	177600	177600	177600	177600	0
271	20231129	152400	7508390400	177600	177600	177600	177600	0
272	20231129	152300	7508390400	177600	177600	177600	177600	0
273	20231129	152200	7508390400	177600	177600	177600	177600	0
274	20231129	152100	7508390400	177600	177600	177600	177600	0
275	20231129	152000	7508390400	177600	177600	177600	177600	0
276	20231129	151900	7508390400	177600	177700	177900	177500	266
277	20231129	151800	7461090500	177700	177600	177800	177600	70
278	20231129	151700	7448648000	177600	177800	177800	177600	74
279	20231129	151600	7435497600	177700	177600	177800	177600	70
280	20231129	151500	7423057400	177800	177600	177800	177600	67
281	20231129	151400	7411153700	177600	177700	177800	177500	68
282	20231129	151300	7399074200	177500	177500	177600	177400	193
283	20231129	151200	7364809600	177400	177100	177500	177100	112
284	20231129	151100	7344955000	177100	177500	177600	177100	68
285	20231129	151000	7332892300	177100	177200	177600	177000	133
286	20231129	150900	7309322900	177400	177300	177400	177100	50
287	20231129	150800	7300461400	177200	177500	177500	177100	156
288	20231129	150700	7272793600	177300	177500	177600	177200	45
289	20231129	150600	7264812600	177200	177400	177500	177000	114
290	20231129	150500	7244597900	177000	177200	177500	177000	75
291	20231129	150400	7231302300	177200	177300	177300	177200	65
292	20231129	150300	7219781500	177100	177300	177400	177100	44
293	20231129	150200	7211984100	177000	177200	177300	177000	79
294	20231129	150100	7197988600	177200	177000	177300	177000	52
295	20231129	150000	7188776500	177000	176900	177100	176900	134
296	20231129	145900	7165064200	176900	176900	177200	176900	472
297	20231129	145800	7081544700	177300	176900	177300	176900	378
298	20231129	145700	7014652600	176900	177000	177100	176900	373
299	20231129	145600	6948655700	177100	177200	177400	177000	395
300	20231129	145500	6878704000	177200	177000	177300	177000	420
301	20231129	145400	6804319600	177000	177100	177300	177000	439
302	20231129	145300	6726566700	177100	177300	177300	177100	182
303	20231129	145200	6694311800	177300	177200	177700	177200	86
304	20231129	145100	6679057700	177200	177300	177800	177200	81
305	20231129	145000	6664695100	177300	177600	177800	177300	197
306	20231129	144900	6629734100	177400	177400	177600	177200	178
307	20231129	144800	6598165100	177400	177400	177500	177200	104
308	20231129	144700	6579716600	177300	177300	177600	177200	144
309	20231129	144600	6554179000	177300	177300	177500	177200	99
310	20231129	144500	6536624900	177300	177400	177500	177300	79
311	20231129	144400	6522614100	177300	177500	177600	177300	116
312	20231129	144300	6502032200	177400	177400	177500	177300	146
313	20231129	144200	6476125800	177400	177300	177500	177200	103
314	20231129	144100	6457862300	177300	177400	177500	177200	98
315	20231129	144000	6440480800	177500	177400	177600	177400	164
316	20231129	143900	6411373200	177400	177300	177400	177200	93
317	20231129	143800	6394880600	177400	177300	177500	177200	281
318	20231129	143700	6345060800	177200	177300	177400	177200	124
319	20231129	143600	6323078700	177300	177200	177500	177200	188
320	20231129	143500	6289751900	177100	177300	177400	177100	122
321	20231129	143400	6268123900	177300	177400	177500	177300	91
322	20231129	143300	6251979500	177400	177300	177400	177200	111
323	20231129	143200	6232298900	177300	177300	177300	177100	134
324	20231129	143100	6208547900	177300	177200	177300	177200	118
325	20231129	143000	6187631800	177200	177500	177500	177200	91
326	20231129	142900	6171503500	177200	177400	177400	177200	78
327	20231129	142800	6157677700	177400	177200	177400	177200	172
328	20231129	142700	6127181000	177200	177200	177300	177200	72
329	20231129	142600	6114420800	177200	177100	177400	177100	115
330	20231129	142500	6094039700	177100	177200	177400	177100	113
331	20231129	142400	6074009500	177300	177200	177300	177200	94
332	20231129	142300	6057344100	177200	177200	177300	177200	85
333	20231129	142200	6042276100	177400	177400	177400	177200	123
334	20231129	142100	6020471900	177400	177200	177400	177200	108
335	20231129	142000	6001324800	177100	177200	177200	177100	119
336	20231129	141900	5980244300	177200	177200	177300	177100	72
337	20231129	141800	5967487400	177200	177100	177300	177100	165
338	20231129	141700	5938245300	177200	177200	177200	177100	71
339	20231129	141600	5925665900	177200	177200	177300	177100	124
340	20231129	141500	5903693500	177300	177400	177400	177200	89
341	20231129	141400	5887913500	177300	177100	177300	177100	274
342	20231129	141300	5839365500	177100	177200	177300	177100	152
343	20231129	141200	5812431800	177200	177200	177300	177100	95
344	20231129	141100	5795596900	177200	177200	177300	177100	127
345	20231129	141000	5773092800	177200	177300	177300	177100	142
346	20231129	140900	5747931600	177200	177200	177300	177200	212
347	20231129	140800	5710360300	177200	177200	177300	177200	86
348	20231129	140700	5695120100	177100	177200	177200	177100	102
349	20231129	140600	5677049100	177100	177200	177300	177100	305
350	20231129	140500	5623002200	177200	177300	177300	177200	91
351	20231129	140400	5606875300	177200	177300	177300	177200	88
352	20231129	140300	5591280300	177200	177200	177300	177200	90
353	20231129	140200	5575331000	177200	177300	177300	177200	97
354	20231129	140100	5558141100	177200	177300	177300	177200	75
355	20231129	140000	5544846300	177400	177400	177400	177300	130
356	20231129	135900	5521786800	177500	177300	177500	177300	112
357	20231129	135800	5501917100	177400	177300	177400	177200	120
358	20231129	135700	5480634600	177200	177400	177400	177200	103
359	20231129	135600	5462375000	177400	177300	177400	177300	129
360	20231129	135500	5439498800	177300	177300	177400	177200	183
361	20231129	135400	5407054900	177300	177300	177400	177300	93
362	20231129	135300	5390564600	177300	177300	177400	177300	78
363	20231129	135200	5376734600	177300	177300	177400	177300	123
364	20231129	135100	5354926100	177300	177400	177400	177300	36
365	20231129	135000	5348541800	177400	177400	177500	177400	91
366	20231129	134900	5332397600	177500	177500	177500	177400	41
367	20231129	134800	5325122900	177400	177400	177600	177400	118
368	20231129	134700	5304183600	177400	177400	177500	177400	69
369	20231129	134600	5291941800	177500	177500	177500	177400	85
370	20231129	134500	5276860100	177600	177400	177600	177400	127
371	20231129	134400	5254322100	177400	177400	177500	177300	76
372	20231129	134300	5240842300	177400	177400	177400	177300	82
373	20231129	134200	5226297700	177400	177400	177500	177400	53
374	20231129	134100	5216894900	177400	177400	177500	177300	112
375	20231129	134000	5197030400	177300	177400	177400	177300	85
376	20231129	133900	5181958200	177500	177300	177500	177300	58
377	20231129	133800	5171673200	177300	177500	177500	177300	93
378	20231129	133700	5155180500	177400	177500	177500	177400	45
379	20231129	133600	5147197000	177400	177300	177400	177300	134
380	20231129	133500	5123436500	177400	177200	177400	177200	69
381	20231129	133400	5111202900	177300	177300	177500	177300	217
382	20231129	133300	5072710300	177300	177300	177300	177300	93
383	20231129	133200	5056221400	177300	177300	177400	177300	77
384	20231129	133100	5042569100	177300	177300	177300	177300	52
385	20231129	133000	5033349500	177300	177400	177600	177300	67
386	20231129	132900	5021467000	177500	177400	177500	177300	108
387	20231129	132800	5002306000	177400	177400	177400	177300	74
388	20231129	132700	4989185500	177300	177300	177500	177300	61
389	20231129	132600	4978367900	177300	177400	177500	177300	76
390	20231129	132500	4964891200	177300	177500	177600	177300	80
391	20231129	132400	4950701000	177600	177300	177600	177200	248
392	20231129	132300	4906716100	177300	177300	177400	177300	59
393	20231129	132200	4896255300	177400	177500	177600	177300	174
394	20231129	132100	4865377500	177400	177400	177500	177300	78
395	20231129	132000	4851539400	177500	177400	177500	177300	253
396	20231129	131900	4806650300	177400	177400	177400	177400	89
397	20231129	131800	4790861700	177400	177400	177500	177400	69
398	20231129	131700	4778621000	177400	177400	177400	177400	57
399	20231129	131600	4768509200	177400	177500	177500	177400	169
400	20231129	131500	4738512200	177500	177500	177600	177500	61
401	20231129	131400	4727682700	177500	177600	177600	177500	207
402	20231129	131300	4690927900	177600	177600	177600	177600	143
403	20231129	131200	4665531100	177600	177600	177700	177600	113
404	20231129	131100	4645460800	177600	177700	177700	177600	68
405	20231129	131000	4633379100	177700	177800	177800	177700	103
406	20231129	130900	4615071800	177800	177700	177900	177700	46
407	20231129	130800	4606893300	177700	177700	177800	177700	123
408	20231129	130700	4585027700	177700	177800	177900	177700	78
409	20231129	130600	4571162200	177800	177700	177900	177700	103
410	20231129	130500	4552854700	177700	177700	177800	177700	55
411	20231129	130400	4543077800	177700	177800	177900	177700	184
412	20231129	130300	4510362600	177800	177800	177900	177800	44
413	20231129	130200	4502539000	177800	177900	178000	177800	53
414	20231129	130100	4493111200	177900	177900	178000	177900	105
415	20231129	130000	4474424500	177900	177900	178000	177800	79
416	20231129	125900	4460372500	177900	177800	177900	177800	7
417	20231129	125800	4459127800	177800	177900	177900	177800	203
418	20231129	125700	4423017500	177900	177900	177900	177900	54
419	20231129	125600	4413410900	177900	178000	178100	177900	70
420	20231129	125500	4400951000	178000	178000	178000	178000	18
421	20231129	125400	4397747000	178000	178000	178000	178000	80
422	20231129	125300	4383507000	178100	178000	178100	178000	9
423	20231129	125200	4381904800	178000	178000	178100	178000	36
424	20231129	125100	4375496700	178000	177900	178100	177900	208
425	20231129	125000	4338473000	177800	177900	178000	177800	197
426	20231129	124900	4303416100	177900	178000	178000	177900	11
427	20231129	124800	4301458900	177900	177900	177900	177900	71
428	20231129	124700	4288828000	177900	177800	177900	177800	10
429	20231129	124600	4287049500	177800	177900	177900	177800	92
430	20231129	124500	4270684400	177900	177900	178000	177900	25
431	20231129	124400	4266236600	177900	177800	177900	177800	72
432	20231129	124300	4253428900	177800	177900	177900	177800	126
433	20231129	124200	4231014500	177900	178000	178000	177900	46
434	20231129	124100	4222831000	177900	177900	177900	177900	19
435	20231129	124000	4219450900	177900	178000	178000	177900	53
436	20231129	123900	4210022000	177900	177900	177900	177900	45
437	20231129	123800	4202016500	177900	177900	178000	177900	48
438	20231129	123700	4193477200	177900	177900	177900	177800	43
439	20231129	123600	4185827700	177700	177800	177800	177700	60
440	20231129	123500	4175161600	177800	177800	177900	177700	66
441	20231129	123400	4163424900	177700	177800	177800	177700	115
442	20231129	123300	4142978700	177800	177800	177800	177800	27
443	20231129	123200	4138178100	177800	177700	177900	177700	42
444	20231129	123100	4130709900	177700	177800	177900	177700	55
445	20231129	123000	4120927500	177700	177800	177800	177700	43
446	20231129	122900	4113282400	177800	177900	177900	177800	9
447	20231129	122800	4111681900	177900	177900	177900	177900	38
448	20231129	122700	4104921700	177900	177800	177900	177800	110
449	20231129	122600	4085354800	177800	177800	177800	177800	101
450	20231129	122500	4067397000	177800	177900	177900	177800	45
451	20231129	122400	4059391700	177900	177900	178000	177900	40
452	20231129	122300	4052275600	177900	177900	178000	177900	64
453	20231129	122200	4040889900	177900	177900	177900	177900	40
454	20231129	122100	4033773900	177900	177900	177900	177900	36
455	20231129	122000	4027369500	177900	177900	178000	177900	118
456	20231129	121900	4006377000	177900	177900	178000	177900	35
457	20231129	121800	4000150400	177900	177900	178000	177900	30
458	20231129	121700	3994813300	178000	177900	178000	177900	29
459	20231129	121600	3989654100	177900	178000	178000	177900	43
460	20231129	121500	3982003500	178000	177900	178000	177900	25
461	20231129	121400	3977555900	177900	177700	178000	177700	70
462	20231129	121300	3965107300	177700	177600	177800	177600	130
463	20231129	121200	3942004100	177600	177700	177700	177600	63
464	20231129	121100	3930811300	177700	177700	177700	177700	28
465	20231129	121000	3925835700	177700	177700	177800	177700	49
466	20231129	120900	3917128200	177700	177600	177800	177600	20
467	20231129	120800	3913574300	177600	177800	177900	177600	80
468	20231129	120700	3899355800	177800	177800	177800	177800	36
469	20231129	120600	3892955000	177800	177900	177900	177800	34
470	20231129	120500	3886909600	177800	177800	177800	177800	25
471	20231129	120400	3882464600	177800	177800	177900	177800	75
472	20231129	120300	3869129400	177800	177700	177800	177700	59
473	20231129	120200	3858640100	177700	177700	177800	177700	58
474	20231129	120100	3848333300	177700	177600	177700	177600	43
475	20231129	120000	3840696200	177600	177600	177700	177600	169
476	20231129	115900	3810668600	177600	177600	177700	177600	25
477	20231129	115800	3806228500	177700	177600	177700	177600	81
478	20231129	115700	3791842600	177600	177600	177700	177600	18
479	20231129	115600	3788645700	177600	177600	177600	177600	27
480	20231129	115500	3783850500	177600	177600	177800	177600	24
481	20231129	115400	3779587500	177600	177600	177800	177600	100
482	20231129	115300	3761818900	177600	177600	177700	177600	17
483	20231129	115200	3758799600	177600	177600	177700	177600	78
484	20231129	115100	3744946600	177700	177600	177700	177600	19
485	20231129	115000	3741572000	177700	177600	177700	177600	50
486	20231129	114900	3732691900	177600	177600	177600	177600	31
487	20231129	114800	3727186300	177700	177800	177800	177600	51
488	20231129	114700	3718126300	177700	177700	177800	177600	118
489	20231129	114600	3697165800	177900	178000	178000	177600	537
490	20231129	114500	3601642800	178000	178000	178000	178000	43
491	20231129	114400	3593988800	178000	177900	178100	177900	155
492	20231129	114300	3566401300	177900	178000	178000	177900	254
493	20231129	114200	3521191400	178000	178000	178100	178000	82
494	20231129	114100	3506595200	178000	178100	178100	178000	69
495	20231129	114000	3494309400	178000	178000	178100	178000	70
496	20231129	113900	3481848700	178000	178000	178100	178000	23
497	20231129	113800	3477754400	178100	178000	178100	178000	53
498	20231129	113700	3468320100	178000	178000	178100	178000	28
499	20231129	113600	3463335800	178000	178000	178000	178000	79
500	20231129	113500	3449273800	178100	178000	178100	178000	4
501	20231129	113400	3448561600	178000	178000	178100	178000	45
502	20231129	113300	3440551500	178100	178000	178100	178000	73
503	20231129	113200	3427555600	178000	178000	178000	178000	27
504	20231129	113100	3422749600	178100	178000	178100	178000	51
505	20231129	113000	3413670500	178000	178000	178100	178000	98
506	20231129	112900	3396225400	177900	177900	178100	177900	323
507	20231129	112800	3338734000	177900	177900	178000	177900	62
508	20231129	112700	3327702400	177900	178000	178000	177900	45
509	20231129	112600	3319694000	177900	177800	178000	177800	254
510	20231129	112500	3274510100	177900	177900	177900	177900	2
511	20231129	112400	3274154300	177800	177800	177900	177800	71
512	20231129	112300	3261530400	177800	177800	177900	177800	214
513	20231129	112200	3223462900	177800	177700	177900	177600	233
514	20231129	112100	3182048600	177600	177700	177700	177600	21
515	20231129	112000	3178318600	177700	177700	177800	177700	51
516	20231129	111900	3169255800	177700	177700	177800	177700	32
517	20231129	111800	3163568700	177700	177700	177700	177700	59
518	20231129	111700	3153084400	177700	177700	177800	177700	98
519	20231129	111600	3135663000	177700	177500	177700	177500	75
520	20231129	111500	3122337600	177600	177600	177700	177600	23
521	20231129	111400	3118252700	177400	177600	177700	177400	97
522	20231129	111300	3101033600	177600	177600	177600	177600	33
523	20231129	111200	3095172800	177600	177700	177700	177600	194
524	20231129	111100	3060708300	177600	177200	177600	177200	209
525	20231129	111000	3023635200	177200	177100	177200	177100	48
526	20231129	110900	3015133200	177100	177100	177200	177100	11
527	20231129	110800	3013185000	177200	176900	177200	176800	252
528	20231129	110700	2968568800	176900	176900	176900	176800	11
529	20231129	110600	2966623600	176800	176800	176900	176800	143
530	20231129	110500	2941334800	176900	176900	176900	176800	45
531	20231129	110400	2933375700	176900	176900	177000	176800	42
532	20231129	110300	2925945600	176900	177000	177000	176800	12
533	20231129	110200	2923822700	177000	177000	177000	176800	99
534	20231129	110100	2906306100	177000	176900	177000	176800	41
535	20231129	110000	2899051400	177000	176900	177000	176900	44
536	20231129	105900	2891267500	176900	176900	177000	176800	139
537	20231129	105800	2866671800	176900	177000	177000	176900	67
538	20231129	105700	2854814500	177000	177000	177100	176900	149
539	20231129	105600	2828440900	176900	176900	177000	176900	56
540	20231129	105500	2818533600	177000	176900	177000	176900	65
541	20231129	105400	2807029600	176900	177000	177000	176900	10
542	20231129	105300	2805260400	177000	176900	177000	176900	49
543	20231129	105200	2796588400	176900	176900	177000	176900	80
544	20231129	105100	2782430000	176900	176900	177000	176800	99
545	20231129	105000	2764917100	176900	176900	177000	176800	188
546	20231129	104900	2731664000	176900	177000	177000	176900	56
547	20231129	104800	2721755600	177000	177000	177100	176900	68
548	20231129	104700	2709723100	176900	176900	177000	176900	84
549	20231129	104600	2694856300	176900	177000	177000	176800	168
550	20231129	104500	2665122700	176800	176900	177000	176800	53
551	20231129	104400	2655746300	176800	177000	177000	176800	140
552	20231129	104300	2630982000	176900	177000	177000	176900	39
553	20231129	104200	2624082200	176900	176900	177000	176900	97
554	20231129	104100	2606915700	176900	176900	177000	176900	25
555	20231129	104000	2602493100	176900	177000	177000	176900	91
556	20231129	103900	2586387000	177100	177000	177100	177000	27
557	20231129	103800	2581607600	177100	177100	177100	177000	43
558	20231129	103700	2573993100	177100	177200	177200	177000	75
559	20231129	103600	2560713100	177200	177100	177200	177000	98
560	20231129	103500	2543355700	177200	177000	177200	177000	12
561	20231129	103400	2541230800	177000	177200	177200	177000	87
562	20231129	103300	2525821500	177200	177000	177200	177000	34
563	20231129	103200	2519799000	177000	177200	177200	176800	1174
564	20231129	103100	2312106800	177200	177200	177300	177200	42
565	20231129	103000	2304664300	177200	177200	177200	177000	56
566	20231129	102900	2294744500	177200	177100	177300	177000	38
567	20231129	102800	2288013200	177100	177000	177300	177000	56
568	20231129	102700	2278091300	177000	177100	177300	177000	101
569	20231129	102600	2260198500	177000	177100	177200	177000	44
570	20231129	102500	2252406500	177100	177100	177200	177100	16
571	20231129	102400	2249572800	177100	177300	177300	177100	54
572	20231129	102300	2240007500	177200	176900	177200	176900	140
573	20231129	102200	2215220800	177000	177100	177100	176900	22
574	20231129	102100	2211326000	177100	177300	177300	177000	78
575	20231129	102000	2197506700	177300	177300	177400	177300	58
576	20231129	101900	2187222400	177500	177300	177500	177300	34
577	20231129	101800	2181192000	177300	177400	177500	177300	81
578	20231129	101700	2166827000	177300	177200	177300	177100	226
579	20231129	101600	2126759900	177200	176900	177200	176900	783
580	20231129	101500	1988144800	177000	177000	177100	177000	64
581	20231129	101400	1976815600	177000	177100	177100	177000	41
582	20231129	101300	1969558400	177000	177000	177000	177000	27
583	20231129	101200	1964779400	176900	176800	177100	176800	98
584	20231129	101100	1947434500	176900	176900	177000	176600	206
585	20231129	101000	1910987100	176900	176700	176900	176600	57
586	20231129	100900	1900913800	176700	176700	176800	176600	187
587	20231129	100800	1867878700	176600	176600	176700	176600	105
588	20231129	100700	1849327600	176500	176700	176800	176500	66
589	20231129	100600	1837667200	176700	176900	176900	176600	113
590	20231129	100500	1817692800	176900	176900	177000	176900	38
591	20231129	100400	1810970500	176900	176700	176900	176600	73
592	20231129	100300	1798065600	176800	176600	176800	176600	62
593	20231129	100200	1787112600	176600	176600	176900	176600	351
594	20231129	100100	1725065000	176500	176500	176600	176500	27
595	20231129	100000	1720299300	176500	176400	176600	176400	82
596	20231129	095900	1705825700	176500	176400	176600	176400	164
597	20231129	095800	1676893400	176600	176400	176600	176400	177
598	20231129	095700	1645654600	176400	176600	176600	176400	39
599	20231129	095600	1638772100	176600	176500	176600	176500	78
600	20231129	095500	1625003600	176600	176600	176600	176500	170
601	20231129	095400	1594982500	176600	176500	176600	176500	139
602	20231129	095300	1570439200	176500	176500	176600	176500	152
603	20231129	095200	1543603400	176600	176500	176600	176500	52
604	20231129	095100	1534425200	176500	176500	176500	176500	81
605	20231129	095000	1520128700	176500	176500	176600	176500	166
606	20231129	094900	1490816000	176500	176500	176600	176500	55
607	20231129	094800	1481108300	176500	176500	176600	176500	39
608	20231129	094700	1474224700	176500	176600	176600	176500	44
609	20231129	094600	1466457000	176500	176500	176700	176500	169
610	20231129	094500	1436615500	176500	176600	176700	176500	361
611	20231129	094400	1372858700	176600	176700	176700	176600	19
612	20231129	094300	1369503000	176800	176700	176800	176700	52
613	20231129	094200	1360312700	176900	176900	176900	176700	29
614	20231129	094100	1355183400	177700	176800	177700	176400	276
615	20231129	094000	1306398400	176800	176400	176900	176400	162
616	20231129	093900	1277772900	176300	176500	176500	176300	352
617	20231129	093800	1215708300	176500	176400	176500	176400	77
618	20231129	093700	1202123900	176300	176200	176300	176200	101
619	20231129	093600	1184318600	176200	176400	176400	176200	190
620	20231129	093500	1150824600	176400	176400	176500	176400	94
621	20231129	093400	1134241600	176400	176400	176500	176400	127
622	20231129	093300	1111837600	176600	176400	176600	176300	654
623	20231129	093200	996474500	176400	176600	176600	176400	334
624	20231129	093100	937526400	176500	176700	176800	176500	189
625	20231129	093000	904141100	176700	176500	176700	176500	109
626	20231129	092900	884892700	176500	176600	176700	176500	443
627	20231129	092800	806668500	176700	176700	176800	176700	136
628	20231129	092700	782637100	176700	176800	176900	176700	218
629	20231129	092600	744094900	176800	176800	176800	176800	31
630	20231129	092500	738614100	176800	176900	176900	176800	172
631	20231129	092400	708190100	176900	177000	177000	176900	27
632	20231129	092300	703413600	177000	177000	177000	176900	196
633	20231129	092200	668727800	177000	177100	177100	177000	21
634	20231129	092100	665010500	177000	177100	177300	177000	290
635	20231129	092000	613650300	177200	177200	177200	177100	283
636	20231129	091900	563510100	177100	177200	177200	177100	185
637	20231129	091800	530733600	177200	177200	177200	177200	33
638	20231129	091700	524886000	177200	177400	177400	177200	317
639	20231129	091600	468672300	177400	177400	177400	177400	46
640	20231129	091500	460511900	177400	177500	177500	177400	102
641	20231129	091400	442408600	177400	177600	177600	177400	163
642	20231129	091300	413473000	178100	177600	178100	177600	12
643	20231129	091200	411341300	177600	177800	177800	177600	130
644	20231129	091100	388234600	177800	177800	177800	177800	2
645	20231129	091000	387879000	177800	178300	178300	177700	340
646	20231129	090900	327402800	178000	178100	178200	178000	105
647	20231129	090800	308701800	178000	178200	178300	178000	351
648	20231129	090700	246164000	178200	178700	178700	178200	103
649	20231129	090600	227806900	178200	178500	178500	178000	53
650	20231129	090500	218369800	178600	178600	178900	178200	189
651	20231129	090400	184632600	178800	178100	178800	178100	389
652	20231129	090300	115257900	178100	178400	178400	178000	66
653	20231129	090200	103509300	178500	178500	178500	178500	10
654	20231129	090100	101724300	178000	178000	178000	178000	0
655	20231129	090000	101724300	178000	177000	178600	177000	574