KissMeData/064760/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193900	3195113700	99700	99700	99700	99700	2010
3	20231129	193800	3195113700	99700	99700	99700	99700	0
4	20231129	193700	3195113700	99700	99700	99700	99700	0
5	20231129	193600	3195113700	99700	99700	99700	99700	0
6	20231129	193500	3195113700	99700	99700	99700	99700	0
7	20231129	193400	3195113700	99700	99700	99700	99700	0
8	20231129	193300	3195113700	99700	99700	99700	99700	0
9	20231129	193200	3195113700	99700	99700	99700	99700	0
10	20231129	193100	3195113700	99700	99700	99700	99700	0
11	20231129	193000	3195113700	99700	99700	99700	99700	0
12	20231129	192900	3195113700	99700	99700	99700	99700	0
13	20231129	192800	3195113700	99700	99700	99700	99700	0
14	20231129	192700	3195113700	99700	99700	99700	99700	0
15	20231129	192600	3195113700	99700	99700	99700	99700	0
16	20231129	192500	3195113700	99700	99700	99700	99700	0
17	20231129	192400	3195113700	99700	99700	99700	99700	0
18	20231129	192300	3195113700	99700	99700	99700	99700	0
19	20231129	192200	3195113700	99700	99700	99700	99700	0
20	20231129	192100	3195113700	99700	99700	99700	99700	0
21	20231129	192000	3195113700	99700	99700	99700	99700	0
22	20231129	191900	3195113700	99700	99700	99700	99700	0
23	20231129	191800	3195113700	99700	99700	99700	99700	0
24	20231129	191700	3195113700	99700	99700	99700	99700	0
25	20231129	191600	3195113700	99700	99700	99700	99700	0
26	20231129	191500	3195113700	99700	99700	99700	99700	0
27	20231129	191400	3195113700	99700	99700	99700	99700	0
28	20231129	191300	3195113700	99700	99700	99700	99700	0
29	20231129	191200	3195113700	99700	99700	99700	99700	0
30	20231129	191100	3195113700	99700	99700	99700	99700	0
31	20231129	191000	3195113700	99700	99700	99700	99700	0
32	20231129	190900	3195113700	99700	99700	99700	99700	2010
33	20231129	190800	3195113700	99700	99700	99700	99700	0
34	20231129	190700	3195113700	99700	99700	99700	99700	0
35	20231129	190600	3195113700	99700	99700	99700	99700	0
36	20231129	190500	3195113700	99700	99700	99700	99700	0
37	20231129	190400	3195113700	99700	99700	99700	99700	0
38	20231129	190300	3195113700	99700	99700	99700	99700	0
39	20231129	190200	3195113700	99700	99700	99700	99700	0
40	20231129	190100	3195113700	99700	99700	99700	99700	0
41	20231129	190000	3195113700	99700	99700	99700	99700	0
42	20231129	185900	3195113700	99700	99700	99700	99700	0
43	20231129	185800	3195113700	99700	99700	99700	99700	0
44	20231129	185700	3195113700	99700	99700	99700	99700	0
45	20231129	185600	3195113700	99700	99700	99700	99700	0
46	20231129	185500	3195113700	99700	99700	99700	99700	0
47	20231129	185400	3195113700	99700	99700	99700	99700	0
48	20231129	185300	3195113700	99700	99700	99700	99700	0
49	20231129	185200	3195113700	99700	99700	99700	99700	0
50	20231129	185100	3195113700	99700	99700	99700	99700	0
51	20231129	185000	3195113700	99700	99700	99700	99700	0
52	20231129	184900	3195113700	99700	99700	99700	99700	0
53	20231129	184800	3195113700	99700	99700	99700	99700	0
54	20231129	184700	3195113700	99700	99700	99700	99700	0
55	20231129	184600	3195113700	99700	99700	99700	99700	0
56	20231129	184500	3195113700	99700	99700	99700	99700	0
57	20231129	184400	3195113700	99700	99700	99700	99700	0
58	20231129	184300	3195113700	99700	99700	99700	99700	0
59	20231129	184200	3195113700	99700	99700	99700	99700	0
60	20231129	184100	3195113700	99700	99700	99700	99700	0
61	20231129	184000	3195113700	99700	99700	99700	99700	0
62	20231129	183900	3195113700	99700	99700	99700	99700	2010
63	20231129	183800	3195113700	99700	99700	99700	99700	0
64	20231129	183700	3195113700	99700	99700	99700	99700	0
65	20231129	183600	3195113700	99700	99700	99700	99700	0
66	20231129	183500	3195113700	99700	99700	99700	99700	0
67	20231129	183400	3195113700	99700	99700	99700	99700	0
68	20231129	183300	3195113700	99700	99700	99700	99700	0
69	20231129	183200	3195113700	99700	99700	99700	99700	0
70	20231129	183100	3195113700	99700	99700	99700	99700	0
71	20231129	183000	3195113700	99700	99700	99700	99700	0
72	20231129	182900	3195113700	99700	99700	99700	99700	0
73	20231129	182800	3195113700	99700	99700	99700	99700	0
74	20231129	182700	3195113700	99700	99700	99700	99700	0
75	20231129	182600	3195113700	99700	99700	99700	99700	0
76	20231129	182500	3195113700	99700	99700	99700	99700	0
77	20231129	182400	3195113700	99700	99700	99700	99700	0
78	20231129	182300	3195113700	99700	99700	99700	99700	0
79	20231129	182200	3195113700	99700	99700	99700	99700	0
80	20231129	182100	3195113700	99700	99700	99700	99700	0
81	20231129	182000	3195113700	99700	99700	99700	99700	0
82	20231129	181900	3195113700	99700	99700	99700	99700	0
83	20231129	181800	3195113700	99700	99700	99700	99700	0
84	20231129	181700	3195113700	99700	99700	99700	99700	0
85	20231129	181600	3195113700	99700	99700	99700	99700	0
86	20231129	181500	3195113700	99700	99700	99700	99700	0
87	20231129	181400	3195113700	99700	99700	99700	99700	0
88	20231129	181300	3195113700	99700	99700	99700	99700	0
89	20231129	181200	3195113700	99700	99700	99700	99700	0
90	20231129	181100	3195113700	99700	99700	99700	99700	0
91	20231129	181000	3195113700	99700	99700	99700	99700	0
92	20231129	180900	3195113700	99700	99700	99700	99700	2010
93	20231129	180800	3195113700	99700	99700	99700	99700	0
94	20231129	180700	3195113700	99700	99700	99700	99700	0
95	20231129	180600	3195113700	99700	99700	99700	99700	0
96	20231129	180500	3195113700	99700	99700	99700	99700	0
97	20231129	180400	3195113700	99700	99700	99700	99700	0
98	20231129	180300	3195113700	99700	99700	99700	99700	0
99	20231129	180200	3195113700	99700	99700	99700	99700	0
100	20231129	180100	3195113700	99700	99700	99700	99700	0
101	20231129	180000	3195113700	99700	99700	99700	99700	0
102	20231129	175900	3195113700	99700	99700	99700	99700	0
103	20231129	175800	3195113700	99700	99700	99700	99700	0
104	20231129	175700	3195113700	99700	99700	99700	99700	0
105	20231129	175600	3195113700	99700	99700	99700	99700	0
106	20231129	175500	3195113700	99700	99700	99700	99700	0
107	20231129	175400	3195113700	99700	99700	99700	99700	0
108	20231129	175300	3195113700	99700	99700	99700	99700	0
109	20231129	175200	3195113700	99700	99700	99700	99700	0
110	20231129	175100	3195113700	99700	99700	99700	99700	0
111	20231129	175000	3195113700	99700	99700	99700	99700	0
112	20231129	174900	3195113700	99700	99700	99700	99700	0
113	20231129	174800	3195113700	99700	99700	99700	99700	0
114	20231129	174700	3195113700	99700	99700	99700	99700	0
115	20231129	174600	3195113700	99700	99700	99700	99700	0
116	20231129	174500	3195113700	99700	99700	99700	99700	0
117	20231129	174400	3195113700	99700	99700	99700	99700	0
118	20231129	174300	3195113700	99700	99700	99700	99700	0
119	20231129	174200	3195113700	99700	99700	99700	99700	0
120	20231129	174100	3195113700	99700	99700	99700	99700	0
121	20231129	174000	3195113700	99700	99700	99700	99700	0
122	20231129	173900	3195113700	99700	99700	99700	99700	2010
123	20231129	173800	3195113700	99700	99700	99700	99700	0
124	20231129	173700	3195113700	99700	99700	99700	99700	0
125	20231129	173600	3195113700	99700	99700	99700	99700	0
126	20231129	173500	3195113700	99700	99700	99700	99700	0
127	20231129	173400	3195113700	99700	99700	99700	99700	0
128	20231129	173300	3195113700	99700	99700	99700	99700	0
129	20231129	173200	3195113700	99700	99700	99700	99700	0
130	20231129	173100	3195113700	99700	99700	99700	99700	0
131	20231129	173000	3195113700	99700	99700	99700	99700	0
132	20231129	172900	3195113700	99700	99700	99700	99700	0
133	20231129	172800	3195113700	99700	99700	99700	99700	0
134	20231129	172700	3195113700	99700	99700	99700	99700	0
135	20231129	172600	3195113700	99700	99700	99700	99700	0
136	20231129	172500	3195113700	99700	99700	99700	99700	0
137	20231129	172400	3195113700	99700	99700	99700	99700	0
138	20231129	172300	3195113700	99700	99700	99700	99700	0
139	20231129	172200	3195113700	99700	99700	99700	99700	0
140	20231129	172100	3195113700	99700	99700	99700	99700	0
141	20231129	172000	3195113700	99700	99700	99700	99700	0
142	20231129	171900	3195113700	99700	99700	99700	99700	0
143	20231129	171800	3195113700	99700	99700	99700	99700	0
144	20231129	171700	3195113700	99700	99700	99700	99700	0
145	20231129	171600	3195113700	99700	99700	99700	99700	0
146	20231129	171500	3195113700	99700	99700	99700	99700	0
147	20231129	171400	3195113700	99700	99700	99700	99700	0
148	20231129	171300	3195113700	99700	99700	99700	99700	0
149	20231129	171200	3195113700	99700	99700	99700	99700	0
150	20231129	171100	3195113700	99700	99700	99700	99700	0
151	20231129	171000	3195113700	99700	99700	99700	99700	0
152	20231129	170900	3195113700	99700	99700	99700	99700	2010
153	20231129	170800	3195113700	99700	99700	99700	99700	0
154	20231129	170700	3195113700	99700	99700	99700	99700	0
155	20231129	170600	3195113700	99700	99700	99700	99700	0
156	20231129	170500	3195113700	99700	99700	99700	99700	0
157	20231129	170400	3195113700	99700	99700	99700	99700	0
158	20231129	170300	3195113700	99700	99700	99700	99700	0
159	20231129	170200	3195113700	99700	99700	99700	99700	0
160	20231129	170100	3195113700	99700	99700	99700	99700	0
161	20231129	170000	3195113700	99700	99700	99700	99700	0
162	20231129	165900	3195113700	99700	99700	99700	99700	0
163	20231129	165800	3195113700	99700	99700	99700	99700	0
164	20231129	165700	3195113700	99700	99700	99700	99700	0
165	20231129	165600	3195113700	99700	99700	99700	99700	0
166	20231129	165500	3195113700	99700	99700	99700	99700	0
167	20231129	165400	3195113700	99700	99700	99700	99700	0
168	20231129	165300	3195113700	99700	99700	99700	99700	0
169	20231129	165200	3195113700	99700	99700	99700	99700	0
170	20231129	165100	3195113700	99700	99700	99700	99700	0
171	20231129	165000	3195113700	99700	99700	99700	99700	0
172	20231129	164900	3195113700	99700	99700	99700	99700	0
173	20231129	164800	3195113700	99700	99700	99700	99700	0
174	20231129	164700	3195113700	99700	99700	99700	99700	0
175	20231129	164600	3195113700	99700	99700	99700	99700	0
176	20231129	164500	3195113700	99700	99700	99700	99700	0
177	20231129	164400	3195113700	99700	99700	99700	99700	0
178	20231129	164300	3195113700	99700	99700	99700	99700	0
179	20231129	164200	3195113700	99700	99700	99700	99700	0
180	20231129	164100	3195113700	99700	99700	99700	99700	0
181	20231129	164000	3195113700	99700	99700	99700	99700	0
182	20231129	163900	3195113700	99700	99700	99700	99700	2010
183	20231129	163800	3195113700	99700	99700	99700	99700	0
184	20231129	163700	3195113700	99700	99700	99700	99700	0
185	20231129	163600	3195113700	99700	99700	99700	99700	0
186	20231129	163500	3195113700	99700	99700	99700	99700	0
187	20231129	163400	3195113700	99700	99700	99700	99700	0
188	20231129	163300	3195113700	99700	99700	99700	99700	0
189	20231129	163200	3195113700	99700	99700	99700	99700	0
190	20231129	163100	3195113700	99700	99700	99700	99700	0
191	20231129	163000	3195113700	99700	99700	99700	99700	0
192	20231129	162900	3195113700	99700	99700	99700	99700	0
193	20231129	162800	3195113700	99700	99700	99700	99700	0
194	20231129	162700	3195113700	99700	99700	99700	99700	0
195	20231129	162600	3195113700	99700	99700	99700	99700	0
196	20231129	162500	3195113700	99700	99700	99700	99700	0
197	20231129	162400	3195113700	99700	99700	99700	99700	0
198	20231129	162300	3195113700	99700	99700	99700	99700	0
199	20231129	162200	3195113700	99700	99700	99700	99700	0
200	20231129	162100	3195113700	99700	99700	99700	99700	0
201	20231129	162000	3195113700	99700	99700	99700	99700	0
202	20231129	161900	3195113700	99700	99700	99700	99700	0
203	20231129	161800	3195113700	99700	99700	99700	99700	0
204	20231129	161700	3195113700	99700	99700	99700	99700	0
205	20231129	161600	3195113700	99700	99700	99700	99700	0
206	20231129	161500	3195113700	99700	99700	99700	99700	0
207	20231129	161400	3195113700	99700	99700	99700	99700	0
208	20231129	161300	3195113700	99700	99700	99700	99700	0
209	20231129	161200	3195113700	99700	99700	99700	99700	0
210	20231129	161100	3195113700	99700	99700	99700	99700	0
211	20231129	161000	3195113700	99700	99700	99700	99700	0
212	20231129	160900	3195113700	99700	99700	99700	99700	2010
213	20231129	160800	3195113700	99700	99700	99700	99700	0
214	20231129	160700	3195113700	99700	99700	99700	99700	0
215	20231129	160600	3195113700	99700	99700	99700	99700	0
216	20231129	160500	3195113700	99700	99700	99700	99700	0
217	20231129	160400	3195113700	99700	99700	99700	99700	0
218	20231129	160300	3195113700	99700	99700	99700	99700	0
219	20231129	160200	3195113700	99700	99700	99700	99700	0
220	20231129	160100	3195113700	99700	99700	99700	99700	0
221	20231129	160000	3195113700	99700	99700	99700	99700	0
222	20231129	155900	3195113700	99700	99700	99700	99700	0
223	20231129	155800	3195113700	99700	99700	99700	99700	0
224	20231129	155700	3195113700	99700	99700	99700	99700	0
225	20231129	155600	3195113700	99700	99700	99700	99700	0
226	20231129	155500	3195113700	99700	99700	99700	99700	0
227	20231129	155400	3195113700	99700	99700	99700	99700	0
228	20231129	155300	3195113700	99700	99700	99700	99700	0
229	20231129	155200	3195113700	99700	99700	99700	99700	0
230	20231129	155100	3195113700	99700	99700	99700	99700	0
231	20231129	155000	3195113700	99700	99700	99700	99700	0
232	20231129	154900	3195113700	99700	99700	99700	99700	0
233	20231129	154800	3195113700	99700	99700	99700	99700	0
234	20231129	154700	3195113700	99700	99700	99700	99700	0
235	20231129	154600	3195113700	99700	99700	99700	99700	0
236	20231129	154500	3195113700	99700	99700	99700	99700	0
237	20231129	154400	3195113700	99700	99700	99700	99700	0
238	20231129	154300	3195113700	99700	99700	99700	99700	0
239	20231129	154200	3195113700	99700	99700	99700	99700	0
240	20231129	154100	3195113700	99700	99700	99700	99700	0
241	20231129	154000	3195113700	99700	99700	99700	99700	0
242	20231129	153900	3195113700	99700	99700	99700	99700	2010
243	20231129	153800	3195113700	99700	99700	99700	99700	0
244	20231129	153700	3195113700	99700	99700	99700	99700	0
245	20231129	153600	3195113700	99700	99700	99700	99700	0
246	20231129	153500	3195113700	99700	99700	99700	99700	0
247	20231129	153400	3195113700	99700	99700	99700	99700	0
248	20231129	153300	3195113700	99700	99700	99700	99700	0
249	20231129	153200	3195113700	99700	99700	99700	99700	0
250	20231129	153100	3195113700	99700	99700	99700	99700	0
251	20231129	153000	3195113700	99700	99700	99700	99700	2010
252	20231129	152900	2994716700	99500	99500	99500	99500	0
253	20231129	152800	2994716700	99500	99500	99500	99500	0
254	20231129	152700	2994716700	99500	99500	99500	99500	0
255	20231129	152600	2994716700	99500	99500	99500	99500	0
256	20231129	152500	2994716700	99500	99500	99500	99500	0
257	20231129	152400	2994716700	99500	99500	99500	99500	0
258	20231129	152300	2994716700	99500	99500	99500	99500	0
259	20231129	152200	2994716700	99500	99500	99500	99500	0
260	20231129	152100	2994716700	99500	99500	99500	99500	0
261	20231129	152000	2994716700	99500	99500	99500	99500	0
262	20231129	151900	2994716700	99500	99400	99500	99300	232
263	20231129	151800	2971648200	99500	99400	99500	99300	256
264	20231129	151700	2946191500	99400	99400	99500	99300	482
265	20231129	151600	2898298800	99400	99300	99400	99300	230
266	20231129	151500	2875438600	99300	99200	99300	99200	112
267	20231129	151400	2864320500	99200	99200	99300	99100	123
268	20231129	151300	2852112900	99200	99200	99200	99100	41
269	20231129	151200	2848045800	99200	99100	99200	99100	36
270	20231129	151100	2844477600	99100	99300	99300	99100	89
271	20231129	151000	2835644300	99300	99400	99400	99100	212
272	20231129	150900	2814609100	99400	99300	99400	99300	404
273	20231129	150800	2774491100	99300	99000	99300	99000	596
274	20231129	150700	2715351800	99100	98900	99100	98900	89
275	20231129	150600	2706541000	98900	98900	98900	98800	37
276	20231129	150500	2702882000	98900	98900	98900	98800	106
277	20231129	150400	2692408800	98900	98800	98900	98800	121
278	20231129	150300	2680453600	98900	98900	98900	98800	55
279	20231129	150200	2675018000	98900	98900	98900	98900	14
280	20231129	150100	2673633400	98800	98800	98800	98800	28
281	20231129	150000	2670867000	98800	98900	98900	98800	21
282	20231129	145900	2668792000	98900	98800	98900	98800	12
283	20231129	145800	2667605300	98900	98800	98900	98700	206
284	20231129	145700	2647260300	98900	98900	98900	98900	16
285	20231129	145600	2645677900	98800	98900	98900	98800	138
286	20231129	145500	2632041700	98900	99200	99200	98900	140
287	20231129	145400	2618185400	99300	99000	99400	99000	406
288	20231129	145300	2577938000	99000	98900	99000	98900	9
289	20231129	145200	2577047800	98900	98800	98900	98800	213
290	20231129	145100	2555992700	98800	98900	98900	98700	324
291	20231129	145000	2523984400	98900	98700	98900	98700	467
292	20231129	144900	2477845500	98800	98500	98900	98500	1380
293	20231129	144800	2341530100	98500	98500	98600	98500	121
294	20231129	144700	2329611500	98500	98500	98500	98500	0
295	20231129	144600	2329611500	98500	98300	98600	98200	45
296	20231129	144500	2325181700	98600	98200	98600	98200	129
297	20231129	144400	2312479000	98200	98100	98200	98100	141
298	20231129	144300	2298639500	97900	97900	97900	97800	3
299	20231129	144200	2298345900	97900	98300	98300	97900	334
300	20231129	144100	2265558000	98300	98300	98300	98300	0
301	20231129	144000	2265558000	98300	98200	98300	98200	19
302	20231129	143900	2263690800	98200	98300	98300	98200	11
303	20231129	143800	2262610100	98300	98300	98300	98300	14
304	20231129	143700	2261233900	98300	98400	98400	98300	4
305	20231129	143600	2260840600	98400	98200	98400	98200	144
306	20231129	143500	2246696700	98100	98100	98100	98100	11
307	20231129	143400	2245617600	98100	98100	98100	98100	60
308	20231129	143300	2239731600	98100	98100	98100	98100	4
309	20231129	143200	2239339200	97900	97700	97900	97700	22
310	20231129	143100	2237186400	97700	97600	97700	97600	34
311	20231129	143000	2233866900	97600	97500	97600	97500	25
312	20231129	142900	2231429200	97500	97600	97600	97500	66
313	20231129	142800	2224990500	97600	97600	97700	97600	44
314	20231129	142700	2220695000	97600	97700	97700	97600	44
315	20231129	142600	2216396400	97700	97700	97800	97700	53
316	20231129	142500	2211216500	97700	97700	97700	97700	25
317	20231129	142400	2208774000	97800	97600	97800	97600	51
318	20231129	142300	2203793900	97600	97600	97700	97600	55
319	20231129	142200	2198421600	97600	97600	97700	97600	47
320	20231129	142100	2193834000	97700	97600	97700	97500	33
321	20231129	142000	2190613300	97600	97500	97600	97500	37
322	20231129	141900	2187005100	97600	97600	97800	97600	42
323	20231129	141800	2182905000	97500	97500	97600	97500	35
324	20231129	141700	2179492300	97600	97500	97600	97500	52
325	20231129	141600	2174422100	97600	97600	97600	97500	42
326	20231129	141500	2170324800	97500	97600	97600	97500	47
327	20231129	141400	2165740800	97600	97600	97700	97600	55
328	20231129	141300	2160372400	97500	97500	97600	97500	99
329	20231129	141200	2150714100	97500	97500	97600	97500	38
330	20231129	141100	2147008800	97500	97600	97600	97500	37
331	20231129	141000	2143400700	97500	97500	97600	97500	42
332	20231129	140900	2139304700	97600	97600	97600	97500	24
333	20231129	140800	2136964400	97600	97500	97600	97500	43
334	20231129	140700	2132771500	97500	97500	97600	97500	45
335	20231129	140600	2128383800	97600	97500	97600	97500	17
336	20231129	140500	2126726200	97500	97700	97700	97500	492
337	20231129	140400	2078679000	97800	97800	97900	97800	132
338	20231129	140300	2065769300	97900	98000	98100	97900	1278
339	20231129	140200	1940580500	98100	98000	98100	98000	26
340	20231129	140100	1938032400	98000	98000	98100	98000	42
341	20231129	140000	1933915400	98100	98000	98100	98000	45
342	20231129	135900	1929504000	98100	98000	98100	98000	24
343	20231129	135800	1927151200	98000	98000	98100	98000	49
344	20231129	135700	1922348200	98100	98000	98100	98000	25
345	20231129	135600	1919898000	98000	98000	98100	98000	38
346	20231129	135500	1916173200	98000	98100	98100	98000	27
347	20231129	135400	1913526600	98000	98100	98400	98000	43
348	20231129	135300	1909304800	98100	98000	98100	98000	57
349	20231129	135200	1903713500	98100	98100	98100	98000	47
350	20231129	135100	1899104700	98000	98000	98000	98000	26
351	20231129	135000	1896556700	98000	98100	98100	98000	34
352	20231129	134900	1893224500	98000	98100	98100	98000	35
353	20231129	134800	1889793800	98000	98000	98200	97900	35
354	20231129	134700	1886361400	97900	97900	98000	97900	51
355	20231129	134600	1881367900	98000	98200	98200	98000	6
356	20231129	134500	1880779700	98200	97900	98200	97800	40
357	20231129	134400	1876862900	97900	98000	98000	97800	42
358	20231129	134300	1872749900	97800	97900	98000	97800	47
359	20231129	134200	1868151200	97900	97900	97900	97800	34
360	20231129	134100	1864824500	98000	97700	98000	97700	39
361	20231129	134000	1861009400	97700	97800	97900	97700	91
362	20231129	133900	1852109500	98000	98000	98100	97900	138
363	20231129	133800	1838594500	97900	98100	98100	97900	74
364	20231129	133700	1831343000	98200	98100	98200	98000	53
365	20231129	133600	1826144800	98100	98200	98200	98100	45
366	20231129	133500	1821730000	98100	98100	98100	98100	19
367	20231129	133400	1819866100	98100	98200	98200	98100	47
368	20231129	133300	1815255300	98100	98200	98300	98100	139
369	20231129	133200	1801606100	98400	98300	98400	98300	35
370	20231129	133100	1798164900	98300	98300	98400	98300	42
371	20231129	133000	1794036100	98400	98300	98400	98300	36
372	20231129	132900	1790497200	98300	98300	98400	98300	38
373	20231129	132800	1786760900	98300	98300	98400	98300	34
374	20231129	132700	1783418500	98400	98400	98400	98400	43
375	20231129	132600	1779187300	98400	98500	98500	98400	86
376	20231129	132500	1770717500	98500	98500	98600	98500	41
377	20231129	132400	1766678700	98600	98500	98600	98500	23
378	20231129	132300	1764412900	98600	98600	98700	98600	48
379	20231129	132200	1759679400	98700	98600	98700	98600	48
380	20231129	132100	1754946500	98700	98700	98700	98600	40
381	20231129	132000	1751001300	98600	98700	98700	98600	26
382	20231129	131900	1748436400	98600	98600	98700	98600	39
383	20231129	131800	1744590800	98800	98800	98800	98600	19
384	20231129	131700	1742715800	98700	98700	98700	98600	114
385	20231129	131600	1731468800	98600	98600	98600	98600	23
386	20231129	131500	1729201000	98600	98600	98700	98600	82
387	20231129	131400	1721110800	98600	98600	98700	98600	36
388	20231129	131300	1717559700	98600	98600	98700	98600	28
389	20231129	131200	1714798800	98600	98600	98700	98600	47
390	20231129	131100	1710163600	98700	98700	98700	98600	44
391	20231129	131000	1705824200	98700	98600	98700	98600	67
392	20231129	130900	1699217900	98500	98500	98500	98500	23
393	20231129	130800	1696952400	98500	98500	98600	98500	34
394	20231129	130700	1693602300	98500	98400	98500	98300	67
395	20231129	130600	1687011300	98400	98300	98600	98200	46
396	20231129	130500	1682486900	98500	98500	98500	98500	39
397	20231129	130400	1678645400	98500	98300	98500	98200	47
398	20231129	130300	1674022400	98300	98400	98400	98200	68
399	20231129	130200	1667339300	98400	98400	98400	98300	7
400	20231129	130100	1666651000	98300	98300	98300	98300	85
401	20231129	130000	1658295500	98200	98300	98300	98200	27
402	20231129	125900	1655644000	98200	98300	98300	98200	75
403	20231129	125800	1648277900	98300	98200	98300	98200	11
404	20231129	125700	1647197500	98200	98200	98300	98200	26
405	20231129	125600	1644643400	98200	98200	98300	98200	51
406	20231129	125500	1639634600	98200	98200	98200	98200	8
407	20231129	125400	1638849000	98300	98200	98300	98200	16
408	20231129	125300	1637277700	98300	98200	98300	98200	21
409	20231129	125200	1635215000	98300	98300	98400	98300	50
410	20231129	125100	1630299500	98200	98100	98200	97800	104
411	20231129	125000	1620096100	98100	97700	98100	97700	328
412	20231129	124900	1588013300	97700	97800	97800	97700	9
413	20231129	124800	1587133600	97700	97700	97800	97600	57
414	20231129	124700	1581564900	97700	97700	97700	97600	62
415	20231129	124600	1575508900	97700	97700	97700	97700	43
416	20231129	124500	1571307800	97700	97600	97700	97600	61
417	20231129	124400	1565352900	97600	97700	97700	97600	14
418	20231129	124300	1563986100	97700	97700	97700	97600	14
419	20231129	124200	1562618800	97600	97800	97800	97600	8
420	20231129	124100	1561837800	97700	97800	97800	97600	50
421	20231129	124000	1556953000	97700	97700	97700	97600	70
422	20231129	123900	1550115500	97700	97700	97700	97600	70
423	20231129	123800	1543282000	97600	97700	97700	97600	32
424	20231129	123700	1540155700	97700	97800	97800	97700	56
425	20231129	123600	1534683000	97700	97700	97800	97700	33
426	20231129	123500	1531458200	97800	97800	97800	97700	10
427	20231129	123400	1530480700	97700	97700	97800	97700	45
428	20231129	123300	1526084100	97700	97700	97700	97700	12
429	20231129	123200	1524911700	97700	97700	97700	97700	41
430	20231129	123100	1520906000	97700	97800	97800	97700	152
431	20231129	123000	1506040900	97800	97900	97900	97800	58
432	20231129	122900	1500367600	98000	98100	98100	97800	274
433	20231129	122800	1473502000	98100	98100	98100	98100	12
434	20231129	122700	1472324800	98100	98100	98200	98100	31
435	20231129	122600	1469283000	98200	98200	98200	98100	19
436	20231129	122500	1467418200	98200	98100	98200	98100	53
437	20231129	122400	1462213700	98200	98200	98200	98100	123
438	20231129	122300	1450136400	98100	98100	98200	98100	68
439	20231129	122200	1443463000	98100	98100	98200	98100	76
440	20231129	122100	1436007200	98100	98100	98200	98100	123
441	20231129	122000	1423940000	98000	97800	98000	97800	101
442	20231129	121900	1414043600	97800	97900	97900	97800	75
443	20231129	121800	1406706300	97800	97900	97900	97800	25
444	20231129	121700	1404259400	97800	97700	97800	97700	25
445	20231129	121600	1401815000	97800	97700	97800	97700	59
446	20231129	121500	1396050600	97800	97600	97800	97600	122
447	20231129	121400	1384135100	97600	97600	97600	97500	26
448	20231129	121300	1381598800	97600	97600	97600	97500	38
449	20231129	121200	1377890500	97600	97600	97700	97500	83
450	20231129	121100	1369790100	97600	97500	97600	97500	11
451	20231129	121000	1368717400	97500	97500	97500	97500	12
452	20231129	120900	1367547400	97600	97400	97600	97400	33
453	20231129	120800	1364331200	97400	97400	97500	97400	43
454	20231129	120700	1360142600	97400	97400	97400	97400	32
455	20231129	120600	1357025800	97400	97500	97500	97400	56
456	20231129	120500	1351568500	97600	97600	97600	97600	0
457	20231129	120400	1351568500	97600	97500	97600	97400	17
458	20231129	120300	1349911400	97400	97500	97500	97400	31
459	20231129	120200	1346891500	97500	97500	97500	97500	4
460	20231129	120100	1346501500	97400	97400	97500	97400	52
461	20231129	120000	1341436500	97400	97400	97400	97400	21
462	20231129	115900	1339391100	97400	97200	97400	97200	49
463	20231129	115800	1334624000	97200	97200	97200	97100	31
464	20231129	115700	1331611600	97100	97200	97200	97100	39
465	20231129	115600	1327821300	97200	97200	97200	97200	8
466	20231129	115500	1327043700	97300	97100	97300	97100	40
467	20231129	115400	1323155700	97100	97100	97300	97100	21
468	20231129	115300	1321116200	97200	97300	97300	97200	15
469	20231129	115200	1319657500	97200	97200	97200	97200	16
470	20231129	115100	1318102300	97200	97200	97200	97100	33
471	20231129	115000	1314896200	97300	97300	97400	97200	60
472	20231129	114900	1309061100	97300	97200	97300	97100	20
473	20231129	114800	1307117100	97100	97300	97300	97100	29
474	20231129	114700	1304298300	97200	97300	97300	97100	53
475	20231129	114600	1299142300	97400	97300	97400	97300	3
476	20231129	114500	1298850300	97300	97400	97400	97300	21
477	20231129	114400	1296806500	97600	97400	97600	97400	9
478	20231129	114300	1295929600	97200	97200	97300	97100	52
479	20231129	114200	1290875400	97100	97200	97400	97100	28
480	20231129	114100	1288151300	97200	97300	97300	97200	19
481	20231129	114000	1286304100	97300	97300	97300	97200	11
482	20231129	113900	1285234600	97200	97300	97300	97100	49
483	20231129	113800	1280472000	97200	97300	97300	97200	21
484	20231129	113700	1278429400	96900	97600	97600	96900	525
485	20231129	113600	1227400600	97600	97500	97600	97400	50
486	20231129	113500	1222528100	97500	97700	97700	97500	20
487	20231129	113400	1220577400	97400	97400	97700	97400	329
488	20231129	113300	1188444000	97400	97300	97600	97300	74
489	20231129	113200	1181233500	97300	97400	97400	97300	19
490	20231129	113100	1179383700	97400	97500	97500	97400	14
491	20231129	113000	1178019700	97500	97600	97600	97400	17
492	20231129	112900	1176362600	97600	97400	97600	97400	77
493	20231129	112800	1168855700	97400	97500	97500	97400	56
494	20231129	112700	1163399900	97300	97500	97600	97300	41
495	20231129	112600	1159402100	97500	97400	97500	97400	20
496	20231129	112500	1157453400	97400	97300	97400	97200	63
497	20231129	112400	1151328700	97400	97500	97500	97400	5
498	20231129	112300	1150841500	97500	97400	97500	97400	19
499	20231129	112200	1148989500	97300	97300	97400	97300	89
500	20231129	112100	1140329100	97400	97500	97500	97300	52
501	20231129	112000	1135266700	97500	97400	97500	97400	8
502	20231129	111900	1134487400	97300	97400	97400	97300	91
503	20231129	111800	1125631100	97300	97400	97400	97300	29
504	20231129	111700	1122807600	97300	97300	97300	97300	47
505	20231129	111600	1118234500	97400	97300	97400	97300	19
506	20231129	111500	1116385000	97300	97400	97400	97300	14
507	20231129	111400	1115022700	97400	97400	97400	97300	19
508	20231129	111300	1113173000	97500	97300	97500	97300	18
509	20231129	111200	1111418700	97300	97500	97500	97300	19
510	20231129	111100	1109568500	97400	97400	97500	97400	24
511	20231129	111000	1107230600	97300	97300	97300	97100	89
512	20231129	110900	1098575000	97300	97400	97500	97300	43
513	20231129	110800	1094386000	97600	97400	97600	97400	22
514	20231129	110700	1092239400	97400	97200	97500	97200	36
515	20231129	110600	1088735600	97200	97200	97400	97200	49
516	20231129	110500	1083971600	97200	97200	97200	97200	5
517	20231129	110400	1083485600	97200	97100	97200	97100	22
518	20231129	110300	1081347800	97100	97200	97200	97100	48
519	20231129	110200	1076682700	97300	97200	97500	97200	36
520	20231129	110100	1073177800	97200	97100	97200	97100	25
521	20231129	110000	1070748700	97100	97100	97100	97100	16
522	20231129	105900	1069195100	97100	97300	97300	97100	38
523	20231129	105800	1065504900	97300	97300	97300	97300	21
524	20231129	105700	1063461600	97200	97200	97300	97100	31
525	20231129	105600	1060447900	97200	97200	97300	97100	56
526	20231129	105500	1055005500	97000	97000	97000	97000	2
527	20231129	105400	1054811500	97000	97100	97200	97000	37
528	20231129	105300	1051218800	97200	97100	97200	97000	18
529	20231129	105200	1049471600	97100	97000	97200	97000	65
530	20231129	105100	1043158100	96900	96900	97000	96900	81
531	20231129	105000	1035301800	97000	96900	97000	96900	16
532	20231129	104900	1033751300	96900	96900	96900	96900	7
533	20231129	104800	1033073000	96900	96900	96900	96900	65
534	20231129	104700	1026774500	96900	96900	96900	96900	3
535	20231129	104600	1026483800	97000	96900	97000	96900	17
536	20231129	104500	1024836400	96900	96900	96900	96900	48
537	20231129	104400	1020185200	96900	97000	97000	96900	9
538	20231129	104300	1019313000	96900	96900	97000	96900	31
539	20231129	104200	1016308800	97000	96900	97000	96900	18
540	20231129	104100	1014564500	96900	97000	97000	96900	25
541	20231129	104000	1012140800	97100	96900	97100	96900	20
542	20231129	103900	1010201100	97100	97100	97100	97100	4
543	20231129	103800	1009812700	97100	97100	97100	97000	59
544	20231129	103700	1004085700	97000	96900	97000	96900	47
545	20231129	103600	999527200	97000	97000	97000	97000	1
546	20231129	103500	999430200	96900	97000	97000	96900	27
547	20231129	103400	996813200	96900	97000	97000	96900	44
548	20231129	103300	992548800	96900	96800	96900	96800	24
549	20231129	103200	990224600	96800	96800	97000	96800	122
550	20231129	103100	978411400	96900	96900	97000	96900	53
551	20231129	103000	973275600	96900	96900	97000	96900	48
552	20231129	102900	968624300	96900	96900	97000	96900	16
553	20231129	102800	967072900	97000	96900	97000	96800	18
554	20231129	102700	965329300	97000	97000	97000	97000	6
555	20231129	102600	964747300	96900	96900	96900	96900	62
556	20231129	102500	958739500	97000	97000	97200	97000	84
557	20231129	102400	950591000	97100	97000	97100	97000	13
558	20231129	102300	949329300	97100	97100	97100	97000	48
559	20231129	102200	944672100	97000	97200	97200	97000	127
560	20231129	102100	932340700	97200	97100	97200	97100	7
561	20231129	102000	931660600	97000	97100	97100	97000	134
562	20231129	101900	918661800	97100	97200	97200	97000	58
563	20231129	101800	913029200	97200	97000	97200	97000	98
564	20231129	101700	903504200	97100	97000	97100	96900	57
565	20231129	101600	897976900	97000	97100	97100	96900	20
566	20231129	101500	896036700	97000	97100	97100	97000	38
567	20231129	101400	892349800	97200	96800	97200	96800	8
568	20231129	101300	891572900	96800	96900	97000	96800	29
569	20231129	101200	888762800	96800	97100	97100	96800	60
570	20231129	101100	882941100	97100	97200	97200	96900	351
571	20231129	101000	848861200	97300	97200	97300	97200	30
572	20231129	100900	845944200	97300	97300	97300	97300	81
573	20231129	100800	838062900	97200	97200	97200	97200	37
574	20231129	100700	834466500	97200	97300	97600	97200	156
575	20231129	100600	819289000	97500	97500	97500	97500	5
576	20231129	100500	818801500	97500	97400	97500	97400	46
577	20231129	100400	814319900	97400	97500	97500	97400	27
578	20231129	100300	811688200	97500	97400	97500	97400	23
579	20231129	100200	809447200	97400	97300	97400	97200	109
580	20231129	100100	798840800	97300	97300	97300	97300	51
581	20231129	100000	793878500	97200	97400	97400	97200	58
582	20231129	095900	788240000	97400	97400	97400	97200	20
583	20231129	095800	786293100	97300	97200	97300	97200	61
584	20231129	095700	780362100	97200	97000	97300	97000	90
585	20231129	095600	771617900	97000	96900	97000	96900	46
586	20231129	095500	767157700	96900	96900	96900	96800	17
587	20231129	095400	765510500	96900	96900	96900	96800	46
588	20231129	095300	761054900	97000	96800	97000	96800	87
589	20231129	095200	752625600	96800	96700	96800	96700	46
590	20231129	095100	748177300	96600	96800	96800	96600	32
591	20231129	095000	745084500	96500	96400	96700	96400	53
592	20231129	094900	739970200	96400	96500	96800	96400	104
593	20231129	094800	729932200	96400	96400	96400	96300	29
594	20231129	094700	727136700	96400	96500	96500	96300	55
595	20231129	094600	721834400	96400	96500	96500	96400	131
596	20231129	094500	709197000	96400	96500	96500	96400	84
597	20231129	094400	701099200	96500	96400	96500	96400	329
598	20231129	094300	669353100	96400	96600	96600	96300	144
599	20231129	094200	655468700	96600	96300	96600	96300	26
600	20231129	094100	652963200	96400	96200	96400	96200	125
601	20231129	094000	640937100	96200	96300	96300	96200	52
602	20231129	093900	635930800	96500	96400	96500	96400	98
603	20231129	093800	626480100	96400	96500	96500	96400	77
604	20231129	093700	619054800	96500	96400	96500	96300	225
605	20231129	093600	597366100	96500	96600	96600	96500	84
606	20231129	093500	589258000	96700	96800	96800	96700	28
607	20231129	093400	586550000	96800	96900	96900	96800	149
608	20231129	093300	572125500	96800	96800	96900	96800	22
609	20231129	093200	569995600	97100	97000	97100	96800	163
610	20231129	093100	554202800	97000	97000	97000	96900	18
611	20231129	093000	552458000	97000	96900	97000	96900	11
612	20231129	092900	551391400	96800	97000	97000	96800	14
613	20231129	092800	550034800	97100	97100	97100	96900	84
614	20231129	092700	541886600	97100	96900	97200	96900	28
615	20231129	092600	539170500	96900	96800	97300	96800	319
616	20231129	092500	508200500	97000	96900	97100	96800	330
617	20231129	092400	476237200	96900	97000	97000	96900	45
618	20231129	092300	471872300	96900	96800	96900	96500	42
619	20231129	092200	467809700	96700	97000	97000	96700	26
620	20231129	092100	465295200	96800	96800	96800	96800	331
621	20231129	092000	433254400	96700	97100	97100	96700	32
622	20231129	091900	430159600	96700	97100	97100	96700	2
623	20231129	091800	429965800	96900	96800	96900	96800	112
624	20231129	091700	419118500	96700	96800	96800	96700	37
625	20231129	091600	415537900	97000	96800	97000	96800	90
626	20231129	091500	406819300	96800	96900	97000	96800	111
627	20231129	091400	396064800	96900	97000	97000	96900	59
628	20231129	091300	390342900	97100	97200	97200	97100	19
629	20231129	091200	388497900	97100	97200	97200	97000	101
630	20231129	091100	378697200	97200	97100	97200	97100	41
631	20231129	091000	374714500	97100	97200	97300	97100	131
632	20231129	090900	361993300	97100	96900	97300	96800	102
633	20231129	090800	352085900	97300	96700	97300	96700	87
634	20231129	090700	343649800	97000	96700	97000	96600	83
635	20231129	090600	335619300	96500	96600	96700	96100	475
636	20231129	090500	289856200	96600	96500	96700	96500	108
637	20231129	090400	279428100	96800	96700	96800	96500	142
638	20231129	090300	265701600	96900	96600	97000	96400	274
639	20231129	090200	239195800	96600	95900	96600	95700	381
640	20231129	090100	202579900	95600	96100	96100	95300	857
641	20231129	090000	120464900	96100	97500	97500	96100	1247