KissMeData/180640/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	202600	2230108200	53500	53500	53500	53500	7762
3	20231127	202500	2230108200	53500	53500	53500	53500	0
4	20231127	202400	2230108200	53500	53500	53500	53500	0
5	20231127	202300	2230108200	53500	53500	53500	53500	0
6	20231127	202200	2230108200	53500	53500	53500	53500	0
7	20231127	202100	2230108200	53500	53500	53500	53500	0
8	20231127	202000	2230108200	53500	53500	53500	53500	0
9	20231127	201900	2230108200	53500	53500	53500	53500	0
10	20231127	201800	2230108200	53500	53500	53500	53500	0
11	20231127	201700	2230108200	53500	53500	53500	53500	0
12	20231127	201600	2230108200	53500	53500	53500	53500	0
13	20231127	201500	2230108200	53500	53500	53500	53500	0
14	20231127	201400	2230108200	53500	53500	53500	53500	0
15	20231127	201300	2230108200	53500	53500	53500	53500	0
16	20231127	201200	2230108200	53500	53500	53500	53500	0
17	20231127	201100	2230108200	53500	53500	53500	53500	0
18	20231127	201000	2230108200	53500	53500	53500	53500	0
19	20231127	200900	2230108200	53500	53500	53500	53500	0
20	20231127	200800	2230108200	53500	53500	53500	53500	0
21	20231127	200700	2230108200	53500	53500	53500	53500	0
22	20231127	200600	2230108200	53500	53500	53500	53500	0
23	20231127	200500	2230108200	53500	53500	53500	53500	0
24	20231127	200400	2230108200	53500	53500	53500	53500	0
25	20231127	200300	2230108200	53500	53500	53500	53500	0
26	20231127	200200	2230108200	53500	53500	53500	53500	0
27	20231127	200100	2230108200	53500	53500	53500	53500	0
28	20231127	200000	2230108200	53500	53500	53500	53500	0
29	20231127	195900	2230108200	53500	53500	53500	53500	0
30	20231127	195800	2230108200	53500	53500	53500	53500	0
31	20231127	195700	2230108200	53500	53500	53500	53500	0
32	20231127	195600	2230108200	53500	53500	53500	53500	7762
33	20231127	195500	2230108200	53500	53500	53500	53500	0
34	20231127	195400	2230108200	53500	53500	53500	53500	0
35	20231127	195300	2230108200	53500	53500	53500	53500	0
36	20231127	195200	2230108200	53500	53500	53500	53500	0
37	20231127	195100	2230108200	53500	53500	53500	53500	0
38	20231127	195000	2230108200	53500	53500	53500	53500	0
39	20231127	194900	2230108200	53500	53500	53500	53500	0
40	20231127	194800	2230108200	53500	53500	53500	53500	0
41	20231127	194700	2230108200	53500	53500	53500	53500	0
42	20231127	194600	2230108200	53500	53500	53500	53500	0
43	20231127	194500	2230108200	53500	53500	53500	53500	0
44	20231127	194400	2230108200	53500	53500	53500	53500	0
45	20231127	194300	2230108200	53500	53500	53500	53500	0
46	20231127	194200	2230108200	53500	53500	53500	53500	0
47	20231127	194100	2230108200	53500	53500	53500	53500	0
48	20231127	194000	2230108200	53500	53500	53500	53500	0
49	20231127	193900	2230108200	53500	53500	53500	53500	0
50	20231127	193800	2230108200	53500	53500	53500	53500	0
51	20231127	193700	2230108200	53500	53500	53500	53500	0
52	20231127	193600	2230108200	53500	53500	53500	53500	0
53	20231127	193500	2230108200	53500	53500	53500	53500	0
54	20231127	193400	2230108200	53500	53500	53500	53500	0
55	20231127	193300	2230108200	53500	53500	53500	53500	0
56	20231127	193200	2230108200	53500	53500	53500	53500	0
57	20231127	193100	2230108200	53500	53500	53500	53500	0
58	20231127	193000	2230108200	53500	53500	53500	53500	0
59	20231127	192900	2230108200	53500	53500	53500	53500	0
60	20231127	192800	2230108200	53500	53500	53500	53500	0
61	20231127	192700	2230108200	53500	53500	53500	53500	0
62	20231127	192600	2230108200	53500	53500	53500	53500	7762
63	20231127	192500	2230108200	53500	53500	53500	53500	0
64	20231127	192400	2230108200	53500	53500	53500	53500	0
65	20231127	192300	2230108200	53500	53500	53500	53500	0
66	20231127	192200	2230108200	53500	53500	53500	53500	0
67	20231127	192100	2230108200	53500	53500	53500	53500	0
68	20231127	192000	2230108200	53500	53500	53500	53500	0
69	20231127	191900	2230108200	53500	53500	53500	53500	0
70	20231127	191800	2230108200	53500	53500	53500	53500	0
71	20231127	191700	2230108200	53500	53500	53500	53500	0
72	20231127	191600	2230108200	53500	53500	53500	53500	0
73	20231127	191500	2230108200	53500	53500	53500	53500	0
74	20231127	191400	2230108200	53500	53500	53500	53500	0
75	20231127	191300	2230108200	53500	53500	53500	53500	0
76	20231127	191200	2230108200	53500	53500	53500	53500	0
77	20231127	191100	2230108200	53500	53500	53500	53500	0
78	20231127	191000	2230108200	53500	53500	53500	53500	0
79	20231127	190900	2230108200	53500	53500	53500	53500	0
80	20231127	190800	2230108200	53500	53500	53500	53500	0
81	20231127	190700	2230108200	53500	53500	53500	53500	0
82	20231127	190600	2230108200	53500	53500	53500	53500	0
83	20231127	190500	2230108200	53500	53500	53500	53500	0
84	20231127	190400	2230108200	53500	53500	53500	53500	0
85	20231127	190300	2230108200	53500	53500	53500	53500	0
86	20231127	190200	2230108200	53500	53500	53500	53500	0
87	20231127	190100	2230108200	53500	53500	53500	53500	0
88	20231127	190000	2230108200	53500	53500	53500	53500	0
89	20231127	185900	2230108200	53500	53500	53500	53500	0
90	20231127	185800	2230108200	53500	53500	53500	53500	0
91	20231127	185700	2230108200	53500	53500	53500	53500	0
92	20231127	185600	2230108200	53500	53500	53500	53500	7762
93	20231127	185500	2230108200	53500	53500	53500	53500	0
94	20231127	185400	2230108200	53500	53500	53500	53500	0
95	20231127	185300	2230108200	53500	53500	53500	53500	0
96	20231127	185200	2230108200	53500	53500	53500	53500	0
97	20231127	185100	2230108200	53500	53500	53500	53500	0
98	20231127	185000	2230108200	53500	53500	53500	53500	0
99	20231127	184900	2230108200	53500	53500	53500	53500	0
100	20231127	184800	2230108200	53500	53500	53500	53500	0
101	20231127	184700	2230108200	53500	53500	53500	53500	0
102	20231127	184600	2230108200	53500	53500	53500	53500	0
103	20231127	184500	2230108200	53500	53500	53500	53500	0
104	20231127	184400	2230108200	53500	53500	53500	53500	0
105	20231127	184300	2230108200	53500	53500	53500	53500	0
106	20231127	184200	2230108200	53500	53500	53500	53500	0
107	20231127	184100	2230108200	53500	53500	53500	53500	0
108	20231127	184000	2230108200	53500	53500	53500	53500	0
109	20231127	183900	2230108200	53500	53500	53500	53500	0
110	20231127	183800	2230108200	53500	53500	53500	53500	0
111	20231127	183700	2230108200	53500	53500	53500	53500	0
112	20231127	183600	2230108200	53500	53500	53500	53500	0
113	20231127	183500	2230108200	53500	53500	53500	53500	0
114	20231127	183400	2230108200	53500	53500	53500	53500	0
115	20231127	183300	2230108200	53500	53500	53500	53500	0
116	20231127	183200	2230108200	53500	53500	53500	53500	0
117	20231127	183100	2230108200	53500	53500	53500	53500	0
118	20231127	183000	2230108200	53500	53500	53500	53500	0
119	20231127	182900	2230108200	53500	53500	53500	53500	0
120	20231127	182800	2230108200	53500	53500	53500	53500	0
121	20231127	182700	2230108200	53500	53500	53500	53500	0
122	20231127	182600	2230108200	53500	53500	53500	53500	7762
123	20231127	182500	2230108200	53500	53500	53500	53500	0
124	20231127	182400	2230108200	53500	53500	53500	53500	0
125	20231127	182300	2230108200	53500	53500	53500	53500	0
126	20231127	182200	2230108200	53500	53500	53500	53500	0
127	20231127	182100	2230108200	53500	53500	53500	53500	0
128	20231127	182000	2230108200	53500	53500	53500	53500	0
129	20231127	181900	2230108200	53500	53500	53500	53500	0
130	20231127	181800	2230108200	53500	53500	53500	53500	0
131	20231127	181700	2230108200	53500	53500	53500	53500	0
132	20231127	181600	2230108200	53500	53500	53500	53500	0
133	20231127	181500	2230108200	53500	53500	53500	53500	0
134	20231127	181400	2230108200	53500	53500	53500	53500	0
135	20231127	181300	2230108200	53500	53500	53500	53500	0
136	20231127	181200	2230108200	53500	53500	53500	53500	0
137	20231127	181100	2230108200	53500	53500	53500	53500	0
138	20231127	181000	2230108200	53500	53500	53500	53500	0
139	20231127	180900	2230108200	53500	53500	53500	53500	0
140	20231127	180800	2230108200	53500	53500	53500	53500	0
141	20231127	180700	2230108200	53500	53500	53500	53500	0
142	20231127	180600	2230108200	53500	53500	53500	53500	0
143	20231127	180500	2230108200	53500	53500	53500	53500	0
144	20231127	180400	2230108200	53500	53500	53500	53500	0
145	20231127	180300	2230108200	53500	53500	53500	53500	0
146	20231127	180200	2230108200	53500	53500	53500	53500	0
147	20231127	180100	2230108200	53500	53500	53500	53500	0
148	20231127	180000	2230108200	53500	53500	53500	53500	0
149	20231127	175900	2230108200	53500	53500	53500	53500	0
150	20231127	175800	2230108200	53500	53500	53500	53500	0
151	20231127	175700	2230108200	53500	53500	53500	53500	0
152	20231127	175600	2230108200	53500	53500	53500	53500	7762
153	20231127	175500	2230108200	53500	53500	53500	53500	0
154	20231127	175400	2230108200	53500	53500	53500	53500	0
155	20231127	175300	2230108200	53500	53500	53500	53500	0
156	20231127	175200	2230108200	53500	53500	53500	53500	0
157	20231127	175100	2230108200	53500	53500	53500	53500	0
158	20231127	175000	2230108200	53500	53500	53500	53500	0
159	20231127	174900	2230108200	53500	53500	53500	53500	0
160	20231127	174800	2230108200	53500	53500	53500	53500	0
161	20231127	174700	2230108200	53500	53500	53500	53500	0
162	20231127	174600	2230108200	53500	53500	53500	53500	0
163	20231127	174500	2230108200	53500	53500	53500	53500	0
164	20231127	174400	2230108200	53500	53500	53500	53500	0
165	20231127	174300	2230108200	53500	53500	53500	53500	0
166	20231127	174200	2230108200	53500	53500	53500	53500	0
167	20231127	174100	2230108200	53500	53500	53500	53500	0
168	20231127	174000	2230108200	53500	53500	53500	53500	0
169	20231127	173900	2230108200	53500	53500	53500	53500	0
170	20231127	173800	2230108200	53500	53500	53500	53500	0
171	20231127	173700	2230108200	53500	53500	53500	53500	0
172	20231127	173600	2230108200	53500	53500	53500	53500	0
173	20231127	173500	2230108200	53500	53500	53500	53500	0
174	20231127	173400	2230108200	53500	53500	53500	53500	0
175	20231127	173300	2230108200	53500	53500	53500	53500	0
176	20231127	173200	2230108200	53500	53500	53500	53500	0
177	20231127	173100	2230108200	53500	53500	53500	53500	0
178	20231127	173000	2230108200	53500	53500	53500	53500	0
179	20231127	172900	2230108200	53500	53500	53500	53500	0
180	20231127	172800	2230108200	53500	53500	53500	53500	0
181	20231127	172700	2230108200	53500	53500	53500	53500	0
182	20231127	172600	2230108200	53500	53500	53500	53500	7762
183	20231127	172500	2230108200	53500	53500	53500	53500	0
184	20231127	172400	2230108200	53500	53500	53500	53500	0
185	20231127	172300	2230108200	53500	53500	53500	53500	0
186	20231127	172200	2230108200	53500	53500	53500	53500	0
187	20231127	172100	2230108200	53500	53500	53500	53500	0
188	20231127	172000	2230108200	53500	53500	53500	53500	0
189	20231127	171900	2230108200	53500	53500	53500	53500	0
190	20231127	171800	2230108200	53500	53500	53500	53500	0
191	20231127	171700	2230108200	53500	53500	53500	53500	0
192	20231127	171600	2230108200	53500	53500	53500	53500	0
193	20231127	171500	2230108200	53500	53500	53500	53500	0
194	20231127	171400	2230108200	53500	53500	53500	53500	0
195	20231127	171300	2230108200	53500	53500	53500	53500	0
196	20231127	171200	2230108200	53500	53500	53500	53500	0
197	20231127	171100	2230108200	53500	53500	53500	53500	0
198	20231127	171000	2230108200	53500	53500	53500	53500	0
199	20231127	170900	2230108200	53500	53500	53500	53500	0
200	20231127	170800	2230108200	53500	53500	53500	53500	0
201	20231127	170700	2230108200	53500	53500	53500	53500	0
202	20231127	170600	2230108200	53500	53500	53500	53500	0
203	20231127	170500	2230108200	53500	53500	53500	53500	0
204	20231127	170400	2230108200	53500	53500	53500	53500	0
205	20231127	170300	2230108200	53500	53500	53500	53500	0
206	20231127	170200	2230108200	53500	53500	53500	53500	0
207	20231127	170100	2230108200	53500	53500	53500	53500	0
208	20231127	170000	2230108200	53500	53500	53500	53500	0
209	20231127	165900	2230108200	53500	53500	53500	53500	0
210	20231127	165800	2230108200	53500	53500	53500	53500	0
211	20231127	165700	2230108200	53500	53500	53500	53500	0
212	20231127	165600	2230108200	53500	53500	53500	53500	7762
213	20231127	165500	2230108200	53500	53500	53500	53500	0
214	20231127	165400	2230108200	53500	53500	53500	53500	0
215	20231127	165300	2230108200	53500	53500	53500	53500	0
216	20231127	165200	2230108200	53500	53500	53500	53500	0
217	20231127	165100	2230108200	53500	53500	53500	53500	0
218	20231127	165000	2230108200	53500	53500	53500	53500	0
219	20231127	164900	2230108200	53500	53500	53500	53500	0
220	20231127	164800	2230108200	53500	53500	53500	53500	0
221	20231127	164700	2230108200	53500	53500	53500	53500	0
222	20231127	164600	2230108200	53500	53500	53500	53500	0
223	20231127	164500	2230108200	53500	53500	53500	53500	0
224	20231127	164400	2230108200	53500	53500	53500	53500	0
225	20231127	164300	2230108200	53500	53500	53500	53500	0
226	20231127	164200	2230108200	53500	53500	53500	53500	0
227	20231127	164100	2230108200	53500	53500	53500	53500	0
228	20231127	164000	2230108200	53500	53500	53500	53500	0
229	20231127	163900	2230108200	53500	53500	53500	53500	0
230	20231127	163800	2230108200	53500	53500	53500	53500	0
231	20231127	163700	2230108200	53500	53500	53500	53500	0
232	20231127	163600	2230108200	53500	53500	53500	53500	0
233	20231127	163500	2230108200	53500	53500	53500	53500	0
234	20231127	163400	2230108200	53500	53500	53500	53500	0
235	20231127	163300	2230108200	53500	53500	53500	53500	0
236	20231127	163200	2230108200	53500	53500	53500	53500	0
237	20231127	163100	2230108200	53500	53500	53500	53500	0
238	20231127	163000	2230108200	53500	53500	53500	53500	0
239	20231127	162900	2230108200	53500	53500	53500	53500	0
240	20231127	162800	2230108200	53500	53500	53500	53500	0
241	20231127	162700	2230108200	53500	53500	53500	53500	0
242	20231127	162600	2230108200	53500	53500	53500	53500	7762
243	20231127	162500	2230108200	53500	53500	53500	53500	0
244	20231127	162400	2230108200	53500	53500	53500	53500	0
245	20231127	162300	2230108200	53500	53500	53500	53500	0
246	20231127	162200	2230108200	53500	53500	53500	53500	0
247	20231127	162100	2230108200	53500	53500	53500	53500	0
248	20231127	162000	2230108200	53500	53500	53500	53500	0
249	20231127	161900	2230108200	53500	53500	53500	53500	0
250	20231127	161800	2230108200	53500	53500	53500	53500	0
251	20231127	161700	2230108200	53500	53500	53500	53500	0
252	20231127	161600	2230108200	53500	53500	53500	53500	0
253	20231127	161500	2230108200	53500	53500	53500	53500	0
254	20231127	161400	2230108200	53500	53500	53500	53500	0
255	20231127	161300	2230108200	53500	53500	53500	53500	0
256	20231127	161200	2230108200	53500	53500	53500	53500	0
257	20231127	161100	2230108200	53500	53500	53500	53500	0
258	20231127	161000	2230108200	53500	53500	53500	53500	0
259	20231127	160900	2230108200	53500	53500	53500	53500	0
260	20231127	160800	2230108200	53500	53500	53500	53500	0
261	20231127	160700	2230108200	53500	53500	53500	53500	0
262	20231127	160600	2230108200	53500	53500	53500	53500	0
263	20231127	160500	2230108200	53500	53500	53500	53500	0
264	20231127	160400	2230108200	53500	53500	53500	53500	0
265	20231127	160300	2230108200	53500	53500	53500	53500	0
266	20231127	160200	2230108200	53500	53500	53500	53500	0
267	20231127	160100	2230108200	53500	53500	53500	53500	0
268	20231127	160000	2230108200	53500	53500	53500	53500	0
269	20231127	155900	2230108200	53500	53500	53500	53500	0
270	20231127	155800	2230108200	53500	53500	53500	53500	0
271	20231127	155700	2230108200	53500	53500	53500	53500	0
272	20231127	155600	2230108200	53500	53500	53500	53500	7762
273	20231127	155500	2230108200	53500	53500	53500	53500	0
274	20231127	155400	2230108200	53500	53500	53500	53500	0
275	20231127	155300	2230108200	53500	53500	53500	53500	0
276	20231127	155200	2230108200	53500	53500	53500	53500	0
277	20231127	155100	2230108200	53500	53500	53500	53500	0
278	20231127	155000	2230108200	53500	53500	53500	53500	0
279	20231127	154900	2230108200	53500	53500	53500	53500	0
280	20231127	154800	2230108200	53500	53500	53500	53500	0
281	20231127	154700	2230108200	53500	53500	53500	53500	0
282	20231127	154600	2230108200	53500	53500	53500	53500	0
283	20231127	154500	2230108200	53500	53500	53500	53500	0
284	20231127	154400	2230108200	53500	53500	53500	53500	0
285	20231127	154300	2230108200	53500	53500	53500	53500	0
286	20231127	154200	2230108200	53500	53500	53500	53500	0
287	20231127	154100	2230108200	53500	53500	53500	53500	0
288	20231127	154000	2230108200	53500	53500	53500	53500	0
289	20231127	153900	2230108200	53500	53500	53500	53500	0
290	20231127	153800	2230108200	53500	53500	53500	53500	0
291	20231127	153700	2230108200	53500	53500	53500	53500	0
292	20231127	153600	2230108200	53500	53500	53500	53500	0
293	20231127	153500	2230108200	53500	53500	53500	53500	0
294	20231127	153400	2230108200	53500	53500	53500	53500	0
295	20231127	153300	2230108200	53500	53500	53500	53500	0
296	20231127	153200	2230108200	53500	53500	53500	53500	0
297	20231127	153100	2230108200	53500	53500	53500	53500	0
298	20231127	153000	2230108200	53500	53500	53500	53500	7762
299	20231127	152900	1814841200	53600	53600	53600	53600	0
300	20231127	152800	1814841200	53600	53600	53600	53600	0
301	20231127	152700	1814841200	53600	53600	53600	53600	0
302	20231127	152600	1814841200	53600	53600	53600	53600	0
303	20231127	152500	1814841200	53600	53600	53600	53600	0
304	20231127	152400	1814841200	53600	53600	53600	53600	0
305	20231127	152300	1814841200	53600	53600	53600	53600	0
306	20231127	152200	1814841200	53600	53600	53600	53600	0
307	20231127	152100	1814841200	53600	53600	53600	53600	0
308	20231127	152000	1814841200	53600	53600	53600	53600	0
309	20231127	151900	1814841200	53600	53300	53600	53300	124
310	20231127	151800	1808216000	53300	53600	53600	53300	210
311	20231127	151700	1797003800	53700	53700	53700	53500	222
312	20231127	151600	1785112300	53500	53700	53700	53500	717
313	20231127	151500	1746653700	53700	53700	53700	53500	73
314	20231127	151400	1742739600	53700	53600	53700	53500	143
315	20231127	151300	1735074800	53600	53600	53600	53600	0
316	20231127	151200	1735074800	53600	53600	53700	53500	307
317	20231127	151100	1718626200	53600	53500	53700	53500	1686
318	20231127	151000	1628320800	53500	53400	53500	53400	93
319	20231127	150900	1623345400	53500	53500	53500	53400	181
320	20231127	150800	1613662200	53400	53400	53400	53400	43
321	20231127	150700	1611366000	53500	53500	53500	53500	0
322	20231127	150600	1611366000	53500	53400	53500	53400	66
323	20231127	150500	1607838900	53400	53400	53400	53400	3
324	20231127	150400	1607678700	53400	53200	53400	53200	589
325	20231127	150300	1576291600	53100	53100	53100	53100	30
326	20231127	150200	1574698600	53100	53100	53100	53100	3
327	20231127	150100	1574539300	53100	53100	53100	53100	16
328	20231127	150000	1573689700	53100	53100	53100	53100	28
329	20231127	145900	1572202900	53100	53100	53100	53100	29
330	20231127	145800	1570663000	53100	53100	53100	53100	27
331	20231127	145700	1569229300	53100	53100	53100	53100	44
332	20231127	145600	1566892900	53100	53000	53200	53000	137
333	20231127	145500	1559611400	53000	53000	53000	53000	26
334	20231127	145400	1558233400	53000	53000	53200	53000	51
335	20231127	145300	1555530000	53200	53000	53200	53000	66
336	20231127	145200	1552023800	53000	53000	53000	53000	25
337	20231127	145100	1550698800	53000	53200	53200	53000	28
338	20231127	145000	1549214000	53200	53000	53300	53000	60
339	20231127	144900	1546033200	53200	53300	53300	53200	284
340	20231127	144800	1530924200	53200	53000	53300	53000	207
341	20231127	144700	1519914600	53000	53000	53200	53000	50
342	20231127	144600	1517264400	53100	53100	53200	53000	440
343	20231127	144500	1493901200	53100	53000	53100	53000	197
344	20231127	144400	1483460100	52900	52900	52900	52900	57
345	20231127	144300	1480444800	52900	52700	52900	52700	138
346	20231127	144200	1473152000	52700	52900	53000	52700	379
347	20231127	144100	1453117600	52900	52700	52900	52600	332
348	20231127	144000	1435564500	52600	52600	52600	52600	31
349	20231127	143900	1433933900	52600	52900	52900	52600	31
350	20231127	143800	1432303000	52600	52700	52800	52600	84
351	20231127	143700	1427882400	52600	52600	52600	52600	59
352	20231127	143600	1424779000	52600	52600	52800	52600	84
353	20231127	143500	1420357000	52600	52600	52600	52600	31
354	20231127	143400	1418726400	52600	52500	52700	52500	83
355	20231127	143300	1414365600	52700	52700	52700	52700	53
356	20231127	143200	1411572500	52500	52700	52700	52500	154
357	20231127	143100	1403465800	52700	52800	52900	52700	408
358	20231127	143000	1381910500	52600	52600	52700	52600	264
359	20231127	142900	1368002400	52600	52600	52700	52600	67
360	20231127	142800	1364478100	52600	52600	52600	52600	61
361	20231127	142700	1361269500	52600	52700	52700	52600	74
362	20231127	142600	1357376600	52600	52600	52600	52600	399
363	20231127	142500	1336389200	52600	52600	52600	52600	30
364	20231127	142400	1334811200	52600	52600	52700	52600	284
365	20231127	142300	1319872600	52700	52600	52700	52600	94
366	20231127	142200	1314925700	52600	52700	52700	52600	145
367	20231127	142100	1307296800	52600	52600	52700	52600	34
368	20231127	142000	1305508300	52600	52600	52600	52600	143
369	20231127	141900	1297986500	52600	52700	52700	52600	45
370	20231127	141800	1295615800	52700	52600	52700	52600	54
371	20231127	141700	1292770200	52600	52600	52600	52600	144
372	20231127	141600	1285195800	52600	52600	52600	52600	36
373	20231127	141500	1283302200	52600	52600	52700	52600	54
374	20231127	141400	1280459800	52600	52600	52600	52600	45
375	20231127	141300	1278092800	52600	52600	52600	52600	32
376	20231127	141200	1276409600	52600	52600	52700	52600	132
377	20231127	141100	1269466200	52600	52600	52600	52600	62
378	20231127	141000	1266205000	52600	52600	52600	52600	37
379	20231127	140900	1264258800	52700	52600	52700	52600	69
380	20231127	140800	1260629300	52600	52700	52700	52600	64
381	20231127	140700	1257262700	52800	52600	52800	52600	122
382	20231127	140600	1250840200	52500	52500	52500	52500	33
383	20231127	140500	1249107700	52500	52600	52600	52500	70
384	20231127	140400	1245431000	52500	52500	52500	52500	26
385	20231127	140300	1244066000	52500	52500	52500	52500	24
386	20231127	140200	1242806000	52600	52600	52600	52500	43
387	20231127	140100	1240547200	52600	52600	52600	52500	43
388	20231127	140000	1238288900	52600	52700	52700	52600	120
389	20231127	135900	1231976700	52600	52600	52800	52600	64
390	20231127	135800	1228610100	52600	52600	52700	52600	67
391	20231127	135700	1225083000	52600	52600	52600	52600	33
392	20231127	135600	1223347200	52600	52700	52700	52600	585
393	20231127	135500	1192566400	52700	52700	52700	52700	31
394	20231127	135400	1190932700	52700	52800	52800	52700	40
395	20231127	135300	1188824600	52700	52700	52700	52700	63
396	20231127	135200	1185504500	52700	52700	52700	52700	74
397	20231127	135100	1181604700	52700	52800	52800	52700	96
398	20231127	135000	1176543200	52800	52800	52800	52800	3
399	20231127	134900	1176384800	52700	53000	53000	52700	31
400	20231127	134800	1174750800	52700	52700	52700	52700	31
401	20231127	134700	1173117100	52700	52800	53000	52700	667
402	20231127	134600	1137881900	52800	52900	52900	52800	37
403	20231127	134500	1135928200	52800	53000	53000	52800	204
404	20231127	134400	1125124800	52900	52900	53000	52900	55
405	20231127	134300	1122213500	52900	53000	53200	52900	505
406	20231127	134200	1095392400	52900	52900	52900	52900	0
407	20231127	134100	1095392400	52900	52900	52900	52900	3
408	20231127	134000	1095233700	52900	52900	52900	52900	40
409	20231127	133900	1093117700	52900	52900	52900	52900	0
410	20231127	133800	1093117700	52900	52900	52900	52900	5
411	20231127	133700	1092853200	52900	52900	52900	52900	0
412	20231127	133600	1092853200	52900	52900	52900	52900	14
413	20231127	133500	1092112600	52900	52900	52900	52900	38
414	20231127	133400	1090102400	52900	53000	53000	52900	4
415	20231127	133300	1089890700	52900	52900	52900	52900	40
416	20231127	133200	1087774700	52900	53000	53000	52900	100
417	20231127	133100	1082476700	53000	53000	53000	53000	0
418	20231127	133000	1082476700	53000	53000	53100	53000	41
419	20231127	132900	1080303600	53000	53000	53000	53000	0
420	20231127	132800	1080303600	53000	53000	53000	53000	5
421	20231127	132700	1080038600	53000	53000	53000	53000	1
422	20231127	132600	1079985600	53000	52900	53000	52900	28
423	20231127	132500	1078504000	52900	53100	53100	52800	247
424	20231127	132400	1065399900	53100	53100	53100	53100	0
425	20231127	132300	1065399900	53100	53000	53100	52900	205
426	20231127	132200	1054536100	52900	52800	53000	52700	86
427	20231127	132100	1049989400	52700	52700	52700	52700	0
428	20231127	132000	1049989400	52700	52900	53000	52700	202
429	20231127	131900	1039299700	52900	53000	53000	52900	13
430	20231127	131800	1038611000	52900	52900	52900	52900	0
431	20231127	131700	1038611000	52900	52900	52900	52900	3
432	20231127	131600	1038452300	52900	52900	52900	52900	43
433	20231127	131500	1036177600	52900	52900	52900	52900	0
434	20231127	131400	1036177600	52900	52900	52900	52900	3
435	20231127	131300	1036018900	52900	52900	52900	52900	46
436	20231127	131200	1033585500	52900	52900	52900	52900	4
437	20231127	131100	1033373900	52900	52900	52900	52900	1
438	20231127	131000	1033321000	52900	52900	52900	52900	40
439	20231127	130900	1031205000	52900	52800	53100	52800	131
440	20231127	130800	1024283700	52800	53000	53000	52700	555
441	20231127	130700	994937000	53000	53000	53000	53000	6
442	20231127	130600	994619000	53000	53000	53000	53000	15
443	20231127	130500	993824000	53100	53000	53100	53000	45
444	20231127	130400	991438700	53000	53000	53000	53000	12
445	20231127	130300	990802700	53000	53200	53200	53000	25
446	20231127	130200	989474000	53000	53000	53000	53000	27
447	20231127	130100	988043000	53000	53100	53100	53000	114
448	20231127	130000	981991600	53100	53100	53100	53100	2
449	20231127	125900	981885400	53100	53100	53100	53100	2
450	20231127	125800	981779200	53100	53100	53100	53100	8
451	20231127	125700	981354400	53100	53100	53200	53100	33
452	20231127	125600	979599600	53100	53100	53100	53100	2
453	20231127	125500	979493400	53100	53100	53100	53100	43
454	20231127	125400	977210100	53100	53100	53200	53100	86
455	20231127	125300	972637200	53000	53000	53000	53000	2
456	20231127	125200	972531200	53000	53100	53100	53000	7
457	20231127	125100	972159800	53000	53100	53100	53000	26
458	20231127	125000	970779900	53000	53000	53000	53000	3
459	20231127	124900	970620900	53000	53000	53000	53000	0
460	20231127	124800	970620900	53000	53000	53000	53000	43
461	20231127	124700	968341900	53000	53000	53000	53000	1
462	20231127	124600	968288900	53000	53100	53300	53000	487
463	20231127	124500	942407100	53000	53000	53000	53000	6
464	20231127	124400	942089100	53000	53000	53000	53000	1
465	20231127	124300	942036100	53000	53000	53000	53000	0
466	20231127	124200	942036100	53000	53000	53000	53000	3
467	20231127	124100	941877100	53000	53000	53000	53000	0
468	20231127	124000	941877100	53000	53000	53000	53000	3
469	20231127	123900	941718100	53000	53000	53000	53000	3
470	20231127	123800	941559100	53000	53000	53000	53000	2
471	20231127	123700	941453100	53000	53000	53000	53000	20
472	20231127	123600	940393100	53000	53000	53100	53000	276
473	20231127	123500	925764900	53000	53000	53100	53000	38
474	20231127	123400	923750800	53000	53100	53100	53000	322
475	20231127	123300	906659700	53100	53100	53100	53100	3
476	20231127	123200	906500400	53100	53100	53100	53100	0
477	20231127	123100	906500400	53100	53100	53100	53100	5
478	20231127	123000	906234900	53100	53100	53200	53100	48
479	20231127	122900	903685500	53100	53100	53200	53100	9
480	20231127	122800	903207000	53100	53100	53100	53100	15
481	20231127	122700	902410500	53100	53100	53100	53100	1
482	20231127	122600	902357400	53100	53100	53200	53100	8
483	20231127	122500	901932300	53100	53200	53200	53100	304
484	20231127	122400	885765700	53200	53200	53200	53200	0
485	20231127	122300	885765700	53200	53200	53200	53200	3
486	20231127	122200	885606100	53200	53200	53200	53200	2
487	20231127	122100	885499700	53200	53200	53200	53200	7
488	20231127	122000	885127300	53200	53200	53200	53200	2
489	20231127	121900	885020900	53200	53200	53200	53200	0
490	20231127	121800	885020900	53200	53200	53200	53200	41
491	20231127	121700	882839700	53200	53200	53200	53200	1
492	20231127	121600	882786500	53200	53200	53200	53200	1
493	20231127	121500	882733300	53200	53100	53300	53100	103
494	20231127	121400	877253800	53100	53200	53200	53100	155
495	20231127	121300	869008100	53200	53200	53200	53200	28
496	20231127	121200	867518500	53200	53200	53200	53200	1
497	20231127	121100	867465300	53200	53300	53300	53200	13
498	20231127	121000	866772600	53200	53200	53300	53200	29
499	20231127	120900	865229700	53200	53200	53200	53200	1
500	20231127	120800	865176500	53200	53200	53200	53200	39
501	20231127	120700	863101700	53200	53200	53200	53200	3
502	20231127	120600	862942100	53200	53200	53200	53200	0
503	20231127	120500	862942100	53200	53200	53200	53200	4
504	20231127	120400	862729300	53200	53200	53200	53200	3
505	20231127	120300	862569700	53200	53200	53200	53200	0
506	20231127	120200	862569700	53200	53200	53300	53200	80
507	20231127	120100	858311700	53200	53300	53300	53200	62
508	20231127	120000	855007700	53300	53300	53300	53300	11
509	20231127	115900	854421400	53300	53300	53300	53300	4
510	20231127	115800	854208200	53300	53300	53300	53300	1
511	20231127	115700	854154900	53300	53200	53300	53200	12
512	20231127	115600	853515500	53200	53300	53300	53200	44
513	20231127	115500	851171100	53300	53300	53300	53300	1
514	20231127	115400	851117800	53300	53300	53300	53300	2
515	20231127	115300	851011200	53300	53300	53300	53300	1
516	20231127	115200	850957900	53300	53300	53300	53300	1
517	20231127	115100	850904600	53300	53400	53400	53200	102
518	20231127	115000	845459900	53400	53400	53400	53400	39
519	20231127	114900	843377300	53400	53400	53400	53400	2
520	20231127	114800	843270500	53400	53400	53400	53400	21
521	20231127	114700	842149100	53400	53400	53400	53400	0
522	20231127	114600	842149100	53400	53400	53400	53400	26
523	20231127	114500	840760700	53400	53400	53400	53400	2
524	20231127	114400	840653900	53400	53300	53500	53300	77
525	20231127	114300	836540200	53300	53300	53400	53300	6
526	20231127	114200	836220300	53300	53300	53300	53300	74
527	20231127	114100	832276100	53300	53300	53300	53300	5
528	20231127	114000	832009600	53300	53300	53400	53300	64
529	20231127	113900	828598300	53200	53200	53200	53200	12
530	20231127	113800	827959900	53200	53200	53200	53200	3
531	20231127	113700	827800300	53200	53200	53200	53200	7
532	20231127	113600	827427900	53300	53300	53300	53300	18
533	20231127	113500	826468500	53200	53200	53200	53200	44
534	20231127	113400	824127700	53200	53200	53200	53200	1
535	20231127	113300	824074500	53200	53300	53300	53200	28
536	20231127	113200	822582800	53200	53300	53300	53200	94
537	20231127	113100	817577600	53300	53300	53300	53300	76
538	20231127	113000	813526800	53400	53300	53400	53300	3
539	20231127	112900	813366800	53300	53300	53300	53300	39
540	20231127	112800	811288100	53300	53300	53300	53300	1
541	20231127	112700	811234800	53300	53300	53300	53300	5
542	20231127	112600	810968300	53300	53300	53300	53300	39
543	20231127	112500	808889600	53300	53300	53400	53300	16
544	20231127	112400	808035800	53300	53300	53300	53300	1
545	20231127	112300	807982500	53300	53300	53300	53300	5
546	20231127	112200	807716000	53300	53300	53300	53300	4
547	20231127	112100	807502800	53300	53400	53400	53300	71
548	20231127	112000	803712700	53400	53400	53400	53400	37
549	20231127	111900	801736900	53400	53300	53500	53300	26
550	20231127	111800	800347600	53300	53300	53400	53300	39
551	20231127	111700	798268800	53300	53300	53400	53300	38
552	20231127	111600	796240400	53300	53300	53300	53300	2
553	20231127	111500	796133800	53200	53300	53300	53200	5
554	20231127	111400	795867400	53200	53200	53200	53200	3
555	20231127	111300	795707800	53300	53200	53300	53200	71
556	20231127	111200	791928200	53200	53200	53200	53200	0
557	20231127	111100	791928200	53200	53200	53300	53200	862
558	20231127	111000	746064900	53200	53300	53300	53200	26
559	20231127	110900	744679700	53200	53300	53400	53200	415
560	20231127	110800	722568200	53300	53300	53300	53300	49
561	20231127	110700	719956500	53300	53300	53400	53300	77
562	20231127	110600	715846400	53300	53400	53500	53300	3
563	20231127	110500	715686200	53300	53400	53400	53300	38
564	20231127	110400	713657100	53400	53500	53500	53400	136
565	20231127	110300	706384700	53500	53500	53500	53500	2
566	20231127	110200	706277700	53500	53500	53500	53500	1
567	20231127	110100	706224200	53500	53500	53500	53500	12
568	20231127	110000	705582200	53500	53500	53500	53500	2
569	20231127	105900	705475200	53500	53500	53500	53500	44
570	20231127	105800	703121200	53500	53500	53500	53500	4
571	20231127	105700	702907200	53500	53600	53600	53500	44
572	20231127	105600	700553000	53500	53500	53500	53500	10
573	20231127	105500	700018000	53500	53500	53600	53500	12
574	20231127	105400	699375900	53500	53500	53500	53500	6
575	20231127	105300	699054900	53500	53600	53600	53500	462
576	20231127	105200	674301200	53600	53600	53600	53600	6
577	20231127	105100	673979600	53600	53600	53600	53600	41
578	20231127	105000	671782000	53600	53600	53600	53600	2
579	20231127	104900	671674800	53600	53600	53600	53600	7
580	20231127	104800	671299600	53600	53600	53600	53600	1
581	20231127	104700	671246000	53700	53600	53700	53600	298
582	20231127	104600	655273100	53600	53600	53600	53600	3
583	20231127	104500	655112300	53600	53600	53600	53600	10
584	20231127	104400	654576300	53600	53700	53700	53600	61
585	20231127	104300	651301700	53600	53600	53600	53600	0
586	20231127	104200	651301700	53600	53600	53600	53600	1
587	20231127	104100	651248100	53600	53700	53900	53600	753
588	20231127	104000	610732600	53700	53700	53700	53700	14
589	20231127	103900	609980800	53700	53700	53700	53700	8
590	20231127	103800	609551200	53700	53700	53700	53700	19
591	20231127	103700	608530900	53700	53700	53700	53700	8
592	20231127	103600	608101300	53700	53700	53700	53700	6
593	20231127	103500	607779100	53700	53700	53700	53700	11
594	20231127	103400	607188400	53700	53800	53800	53700	335
595	20231127	103300	589171200	53800	53800	53800	53800	203
596	20231127	103200	578249800	53800	53800	53800	53800	4
597	20231127	103100	578034600	53800	53900	53900	53800	31
598	20231127	103000	576364300	53800	53800	53800	53800	39
599	20231127	102900	574266100	53800	53800	53800	53800	1
600	20231127	102800	574212300	53800	53800	53800	53800	1
601	20231127	102700	574158500	53800	53800	53800	53800	64
602	20231127	102600	570715300	53700	53800	53800	53700	6
603	20231127	102500	570393000	53800	53800	53800	53800	0
604	20231127	102400	570393000	53800	53700	53800	53600	46
605	20231127	102300	567924600	53600	53800	53800	53600	2
606	20231127	102200	567817200	53600	53800	53800	53600	182
607	20231127	102100	558028400	53800	53900	53900	53700	398
608	20231127	102000	536591200	53700	53700	53700	53700	38
609	20231127	101900	534550600	53700	53800	54100	53700	1761
610	20231127	101800	439620500	53600	53700	53700	53600	651
611	20231127	101700	404665900	53700	53700	53700	53700	1
612	20231127	101600	404612200	53700	53700	53700	53700	1
613	20231127	101500	404558500	53700	53700	53700	53700	1
614	20231127	101400	404504800	53700	53600	53800	53600	183
615	20231127	101300	394681100	53600	53600	53600	53600	4
616	20231127	101200	394466700	53600	53600	53600	53600	5
617	20231127	101100	394198700	53600	53600	53700	53600	230
618	20231127	101000	381852700	53600	53600	53600	53600	1
619	20231127	100900	381799100	53600	53600	53700	53600	266
620	20231127	100800	367523500	53600	53600	53600	53600	7
621	20231127	100700	367148300	53600	53600	53600	53600	0
622	20231127	100600	367148300	53600	53600	53600	53600	1
623	20231127	100500	367094700	53600	53500	53600	53500	19
624	20231127	100400	366076600	53500	53500	53700	53500	144
625	20231127	100300	358356100	53500	53600	53600	53500	108
626	20231127	100200	352573800	53500	53600	53600	53500	441
627	20231127	100100	328945000	53600	53600	53600	53600	27
628	20231127	100000	327497800	53700	53600	53700	53600	2
629	20231127	095900	327390500	53600	53700	53700	53600	102
630	20231127	095800	321915200	53700	53700	53800	53600	77
631	20231127	095700	317778900	53700	53700	53700	53700	15
632	20231127	095600	316973400	53700	53600	53900	53600	271
633	20231127	095500	302392800	53600	53600	53600	53600	0
634	20231127	095400	302392800	53600	53600	53600	53600	41
635	20231127	095300	300195200	53600	53600	53600	53600	5
636	20231127	095200	299927200	53600	53600	53700	53600	124
637	20231127	095100	293270200	53700	53700	53700	53700	0
638	20231127	095000	293270200	53700	53700	53700	53500	142
639	20231127	094900	285649700	53700	53800	53800	53700	6
640	20231127	094800	285327000	53700	53500	53700	53500	130
641	20231127	094700	278350600	53600	53500	53600	53500	19
642	20231127	094600	277334000	53500	53500	53700	53500	73
643	20231127	094500	273417900	53500	53500	53500	53500	20
644	20231127	094400	272347900	53500	53500	53500	53500	1
645	20231127	094300	272294400	53500	53600	53700	53500	74
646	20231127	094200	268324300	53500	53500	53500	53500	47
647	20231127	094100	265809800	53500	53800	53800	53500	512
648	20231127	094000	238330300	53700	53700	53800	53700	24
649	20231127	093900	237039700	53500	53800	53800	53500	24
650	20231127	093800	235750000	53700	53700	53700	53700	2
651	20231127	093700	235642600	53500	53500	53500	53500	2
652	20231127	093600	235535600	53500	53500	53500	53500	37
653	20231127	093500	233556100	53500	53700	53800	53500	39
654	20231127	093400	231460100	53500	53500	53800	53500	611
655	20231127	093300	198672100	53500	53600	53600	53500	32
656	20231127	093200	196957500	53600	53600	53600	53500	245
657	20231127	093100	183830300	53500	53400	53600	53400	292
658	20231127	093000	168216100	53300	53300	53300	53300	0
659	20231127	092900	168216100	53300	53300	53300	53300	37
660	20231127	092800	166244000	53400	53300	53400	53300	4
661	20231127	092700	166030700	53300	53300	53400	53300	139
662	20231127	092600	158613900	53300	53300	53300	53300	86
663	20231127	092500	154030100	53300	53300	53300	53300	0
664	20231127	092400	154030100	53300	53300	53400	53300	46
665	20231127	092300	151575800	53400	53300	53400	53300	362
666	20231127	092200	132254600	53200	53200	53200	53200	30
667	20231127	092100	130658600	53200	53200	53200	53200	0
668	20231127	092000	130658600	53200	53200	53200	53200	22
669	20231127	091900	129488200	53100	53100	53100	53100	37
670	20231127	091800	127523500	53200	53200	53200	53200	1
671	20231127	091700	127470300	53100	53100	53100	53100	127
672	20231127	091600	120726600	53100	53200	53400	53000	642
673	20231127	091500	86679100	53200	53500	53500	53200	282
674	20231127	091400	71625400	53500	53500	53700	53500	106
675	20231127	091300	65946600	53500	53500	53500	53500	1
676	20231127	091200	65893100	53400	53400	53500	53400	32
677	20231127	091100	64182300	53400	53300	53500	53300	69
678	20231127	091000	60495700	53300	53800	53800	53200	371
679	20231127	090900	40594700	53200	53200	53200	53200	27
680	20231127	090800	39158300	53200	53200	53200	53200	7
681	20231127	090700	38785900	53500	53500	53500	53500	31
682	20231127	090600	37127400	53800	53800	53800	53800	1
683	20231127	090500	37073600	53200	53200	53200	53200	8
684	20231127	090400	36648000	53200	53500	53500	53200	29
685	20231127	090300	35101800	53300	54000	54000	53200	182
686	20231127	090200	25373300	54100	54100	54100	54000	92
687	20231127	090100	20402900	54200	54200	54200	54200	72
688	20231127	090000	16500500	54100	54100	54100	54100	305