KissMeData/180640/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202700	2739186000	53600	53600	53600	53600	6456
3	20231124	202600	2739186000	53600	53600	53600	53600	0
4	20231124	202500	2739186000	53600	53600	53600	53600	0
5	20231124	202400	2739186000	53600	53600	53600	53600	0
6	20231124	202300	2739186000	53600	53600	53600	53600	0
7	20231124	202200	2739186000	53600	53600	53600	53600	0
8	20231124	202100	2739186000	53600	53600	53600	53600	0
9	20231124	202000	2739186000	53600	53600	53600	53600	0
10	20231124	201900	2739186000	53600	53600	53600	53600	0
11	20231124	201800	2739186000	53600	53600	53600	53600	0
12	20231124	201700	2739186000	53600	53600	53600	53600	0
13	20231124	201600	2739186000	53600	53600	53600	53600	0
14	20231124	201500	2739186000	53600	53600	53600	53600	0
15	20231124	201400	2739186000	53600	53600	53600	53600	0
16	20231124	201300	2739186000	53600	53600	53600	53600	0
17	20231124	201200	2739186000	53600	53600	53600	53600	0
18	20231124	201100	2739186000	53600	53600	53600	53600	0
19	20231124	201000	2739186000	53600	53600	53600	53600	0
20	20231124	200900	2739186000	53600	53600	53600	53600	0
21	20231124	200800	2739186000	53600	53600	53600	53600	0
22	20231124	200700	2739186000	53600	53600	53600	53600	0
23	20231124	200600	2739186000	53600	53600	53600	53600	0
24	20231124	200500	2739186000	53600	53600	53600	53600	0
25	20231124	200400	2739186000	53600	53600	53600	53600	0
26	20231124	200300	2739186000	53600	53600	53600	53600	0
27	20231124	200200	2739186000	53600	53600	53600	53600	0
28	20231124	200100	2739186000	53600	53600	53600	53600	0
29	20231124	200000	2739186000	53600	53600	53600	53600	0
30	20231124	195900	2739186000	53600	53600	53600	53600	0
31	20231124	195800	2739186000	53600	53600	53600	53600	0
32	20231124	195700	2739186000	53600	53600	53600	53600	6456
33	20231124	195600	2739186000	53600	53600	53600	53600	0
34	20231124	195500	2739186000	53600	53600	53600	53600	0
35	20231124	195400	2739186000	53600	53600	53600	53600	0
36	20231124	195300	2739186000	53600	53600	53600	53600	0
37	20231124	195200	2739186000	53600	53600	53600	53600	0
38	20231124	195100	2739186000	53600	53600	53600	53600	0
39	20231124	195000	2739186000	53600	53600	53600	53600	0
40	20231124	194900	2739186000	53600	53600	53600	53600	0
41	20231124	194800	2739186000	53600	53600	53600	53600	0
42	20231124	194700	2739186000	53600	53600	53600	53600	0
43	20231124	194600	2739186000	53600	53600	53600	53600	0
44	20231124	194500	2739186000	53600	53600	53600	53600	0
45	20231124	194400	2739186000	53600	53600	53600	53600	0
46	20231124	194300	2739186000	53600	53600	53600	53600	0
47	20231124	194200	2739186000	53600	53600	53600	53600	0
48	20231124	194100	2739186000	53600	53600	53600	53600	0
49	20231124	194000	2739186000	53600	53600	53600	53600	0
50	20231124	193900	2739186000	53600	53600	53600	53600	0
51	20231124	193800	2739186000	53600	53600	53600	53600	0
52	20231124	193700	2739186000	53600	53600	53600	53600	0
53	20231124	193600	2739186000	53600	53600	53600	53600	0
54	20231124	193500	2739186000	53600	53600	53600	53600	0
55	20231124	193400	2739186000	53600	53600	53600	53600	0
56	20231124	193300	2739186000	53600	53600	53600	53600	0
57	20231124	193200	2739186000	53600	53600	53600	53600	0
58	20231124	193100	2739186000	53600	53600	53600	53600	0
59	20231124	193000	2739186000	53600	53600	53600	53600	0
60	20231124	192900	2739186000	53600	53600	53600	53600	0
61	20231124	192800	2739186000	53600	53600	53600	53600	0
62	20231124	192700	2739186000	53600	53600	53600	53600	6456
63	20231124	192600	2739186000	53600	53600	53600	53600	0
64	20231124	192500	2739186000	53600	53600	53600	53600	0
65	20231124	192400	2739186000	53600	53600	53600	53600	0
66	20231124	192300	2739186000	53600	53600	53600	53600	0
67	20231124	192200	2739186000	53600	53600	53600	53600	0
68	20231124	192100	2739186000	53600	53600	53600	53600	0
69	20231124	192000	2739186000	53600	53600	53600	53600	0
70	20231124	191900	2739186000	53600	53600	53600	53600	0
71	20231124	191800	2739186000	53600	53600	53600	53600	0
72	20231124	191700	2739186000	53600	53600	53600	53600	0
73	20231124	191600	2739186000	53600	53600	53600	53600	0
74	20231124	191500	2739186000	53600	53600	53600	53600	0
75	20231124	191400	2739186000	53600	53600	53600	53600	0
76	20231124	191300	2739186000	53600	53600	53600	53600	0
77	20231124	191200	2739186000	53600	53600	53600	53600	0
78	20231124	191100	2739186000	53600	53600	53600	53600	0
79	20231124	191000	2739186000	53600	53600	53600	53600	0
80	20231124	190900	2739186000	53600	53600	53600	53600	0
81	20231124	190800	2739186000	53600	53600	53600	53600	0
82	20231124	190700	2739186000	53600	53600	53600	53600	0
83	20231124	190600	2739186000	53600	53600	53600	53600	0
84	20231124	190500	2739186000	53600	53600	53600	53600	0
85	20231124	190400	2739186000	53600	53600	53600	53600	0
86	20231124	190300	2739186000	53600	53600	53600	53600	0
87	20231124	190200	2739186000	53600	53600	53600	53600	0
88	20231124	190100	2739186000	53600	53600	53600	53600	0
89	20231124	190000	2739186000	53600	53600	53600	53600	0
90	20231124	185900	2739186000	53600	53600	53600	53600	0
91	20231124	185800	2739186000	53600	53600	53600	53600	0
92	20231124	185700	2739186000	53600	53600	53600	53600	6456
93	20231124	185600	2739186000	53600	53600	53600	53600	0
94	20231124	185500	2739186000	53600	53600	53600	53600	0
95	20231124	185400	2739186000	53600	53600	53600	53600	0
96	20231124	185300	2739186000	53600	53600	53600	53600	0
97	20231124	185200	2739186000	53600	53600	53600	53600	0
98	20231124	185100	2739186000	53600	53600	53600	53600	0
99	20231124	185000	2739186000	53600	53600	53600	53600	0
100	20231124	184900	2739186000	53600	53600	53600	53600	0
101	20231124	184800	2739186000	53600	53600	53600	53600	0
102	20231124	184700	2739186000	53600	53600	53600	53600	0
103	20231124	184600	2739186000	53600	53600	53600	53600	0
104	20231124	184500	2739186000	53600	53600	53600	53600	0
105	20231124	184400	2739186000	53600	53600	53600	53600	0
106	20231124	184300	2739186000	53600	53600	53600	53600	0
107	20231124	184200	2739186000	53600	53600	53600	53600	0
108	20231124	184100	2739186000	53600	53600	53600	53600	0
109	20231124	184000	2739186000	53600	53600	53600	53600	0
110	20231124	183900	2739186000	53600	53600	53600	53600	0
111	20231124	183800	2739186000	53600	53600	53600	53600	0
112	20231124	183700	2739186000	53600	53600	53600	53600	0
113	20231124	183600	2739186000	53600	53600	53600	53600	0
114	20231124	183500	2739186000	53600	53600	53600	53600	0
115	20231124	183400	2739186000	53600	53600	53600	53600	0
116	20231124	183300	2739186000	53600	53600	53600	53600	0
117	20231124	183200	2739186000	53600	53600	53600	53600	0
118	20231124	183100	2739186000	53600	53600	53600	53600	0
119	20231124	183000	2739186000	53600	53600	53600	53600	0
120	20231124	182900	2739186000	53600	53600	53600	53600	0
121	20231124	182800	2739186000	53600	53600	53600	53600	0
122	20231124	182700	2739186000	53600	53600	53600	53600	6456
123	20231124	182600	2739186000	53600	53600	53600	53600	0
124	20231124	182500	2739186000	53600	53600	53600	53600	0
125	20231124	182400	2739186000	53600	53600	53600	53600	0
126	20231124	182300	2739186000	53600	53600	53600	53600	0
127	20231124	182200	2739186000	53600	53600	53600	53600	0
128	20231124	182100	2739186000	53600	53600	53600	53600	0
129	20231124	182000	2739186000	53600	53600	53600	53600	0
130	20231124	181900	2739186000	53600	53600	53600	53600	0
131	20231124	181800	2739186000	53600	53600	53600	53600	0
132	20231124	181700	2739186000	53600	53600	53600	53600	0
133	20231124	181600	2739186000	53600	53600	53600	53600	0
134	20231124	181500	2739186000	53600	53600	53600	53600	0
135	20231124	181400	2739186000	53600	53600	53600	53600	0
136	20231124	181300	2739186000	53600	53600	53600	53600	0
137	20231124	181200	2739186000	53600	53600	53600	53600	0
138	20231124	181100	2739186000	53600	53600	53600	53600	0
139	20231124	181000	2739186000	53600	53600	53600	53600	0
140	20231124	180900	2739186000	53600	53600	53600	53600	0
141	20231124	180800	2739186000	53600	53600	53600	53600	0
142	20231124	180700	2739186000	53600	53600	53600	53600	0
143	20231124	180600	2739186000	53600	53600	53600	53600	0
144	20231124	180500	2739186000	53600	53600	53600	53600	0
145	20231124	180400	2739186000	53600	53600	53600	53600	0
146	20231124	180300	2739186000	53600	53600	53600	53600	0
147	20231124	180200	2739186000	53600	53600	53600	53600	0
148	20231124	180100	2739186000	53600	53600	53600	53600	0
149	20231124	180000	2739186000	53600	53600	53600	53600	0
150	20231124	175900	2739186000	53600	53600	53600	53600	0
151	20231124	175800	2739186000	53600	53600	53600	53600	0
152	20231124	175700	2739186000	53600	53600	53600	53600	6456
153	20231124	175600	2739186000	53600	53600	53600	53600	0
154	20231124	175500	2739186000	53600	53600	53600	53600	0
155	20231124	175400	2739186000	53600	53600	53600	53600	0
156	20231124	175300	2739186000	53600	53600	53600	53600	0
157	20231124	175200	2739186000	53600	53600	53600	53600	0
158	20231124	175100	2739186000	53600	53600	53600	53600	0
159	20231124	175000	2739186000	53600	53600	53600	53600	0
160	20231124	174900	2739186000	53600	53600	53600	53600	0
161	20231124	174800	2739186000	53600	53600	53600	53600	0
162	20231124	174700	2739186000	53600	53600	53600	53600	0
163	20231124	174600	2739186000	53600	53600	53600	53600	0
164	20231124	174500	2739186000	53600	53600	53600	53600	0
165	20231124	174400	2739186000	53600	53600	53600	53600	0
166	20231124	174300	2739186000	53600	53600	53600	53600	0
167	20231124	174200	2739186000	53600	53600	53600	53600	0
168	20231124	174100	2739186000	53600	53600	53600	53600	0
169	20231124	174000	2739186000	53600	53600	53600	53600	0
170	20231124	173900	2739186000	53600	53600	53600	53600	0
171	20231124	173800	2739186000	53600	53600	53600	53600	0
172	20231124	173700	2739186000	53600	53600	53600	53600	0
173	20231124	173600	2739186000	53600	53600	53600	53600	0
174	20231124	173500	2739186000	53600	53600	53600	53600	0
175	20231124	173400	2739186000	53600	53600	53600	53600	0
176	20231124	173300	2739186000	53600	53600	53600	53600	0
177	20231124	173200	2739186000	53600	53600	53600	53600	0
178	20231124	173100	2739186000	53600	53600	53600	53600	0
179	20231124	173000	2739186000	53600	53600	53600	53600	0
180	20231124	172900	2739186000	53600	53600	53600	53600	0
181	20231124	172800	2739186000	53600	53600	53600	53600	0
182	20231124	172700	2739186000	53600	53600	53600	53600	6456
183	20231124	172600	2739186000	53600	53600	53600	53600	0
184	20231124	172500	2739186000	53600	53600	53600	53600	0
185	20231124	172400	2739186000	53600	53600	53600	53600	0
186	20231124	172300	2739186000	53600	53600	53600	53600	0
187	20231124	172200	2739186000	53600	53600	53600	53600	0
188	20231124	172100	2739186000	53600	53600	53600	53600	0
189	20231124	172000	2739186000	53600	53600	53600	53600	0
190	20231124	171900	2739186000	53600	53600	53600	53600	0
191	20231124	171800	2739186000	53600	53600	53600	53600	0
192	20231124	171700	2739186000	53600	53600	53600	53600	0
193	20231124	171600	2739186000	53600	53600	53600	53600	0
194	20231124	171500	2739186000	53600	53600	53600	53600	0
195	20231124	171400	2739186000	53600	53600	53600	53600	0
196	20231124	171300	2739186000	53600	53600	53600	53600	0
197	20231124	171200	2739186000	53600	53600	53600	53600	0
198	20231124	171100	2739186000	53600	53600	53600	53600	0
199	20231124	171000	2739186000	53600	53600	53600	53600	0
200	20231124	170900	2739186000	53600	53600	53600	53600	0
201	20231124	170800	2739186000	53600	53600	53600	53600	0
202	20231124	170700	2739186000	53600	53600	53600	53600	0
203	20231124	170600	2739186000	53600	53600	53600	53600	0
204	20231124	170500	2739186000	53600	53600	53600	53600	0
205	20231124	170400	2739186000	53600	53600	53600	53600	0
206	20231124	170300	2739186000	53600	53600	53600	53600	0
207	20231124	170200	2739186000	53600	53600	53600	53600	0
208	20231124	170100	2739186000	53600	53600	53600	53600	0
209	20231124	170000	2739186000	53600	53600	53600	53600	0
210	20231124	165900	2739186000	53600	53600	53600	53600	0
211	20231124	165800	2739186000	53600	53600	53600	53600	0
212	20231124	165700	2739186000	53600	53600	53600	53600	6456
213	20231124	165600	2739186000	53600	53600	53600	53600	0
214	20231124	165500	2739186000	53600	53600	53600	53600	0
215	20231124	165400	2739186000	53600	53600	53600	53600	0
216	20231124	165300	2739186000	53600	53600	53600	53600	0
217	20231124	165200	2739186000	53600	53600	53600	53600	0
218	20231124	165100	2739186000	53600	53600	53600	53600	0
219	20231124	165000	2739186000	53600	53600	53600	53600	0
220	20231124	164900	2739186000	53600	53600	53600	53600	0
221	20231124	164800	2739186000	53600	53600	53600	53600	0
222	20231124	164700	2739186000	53600	53600	53600	53600	0
223	20231124	164600	2739186000	53600	53600	53600	53600	0
224	20231124	164500	2739186000	53600	53600	53600	53600	0
225	20231124	164400	2739186000	53600	53600	53600	53600	0
226	20231124	164300	2739186000	53600	53600	53600	53600	0
227	20231124	164200	2739186000	53600	53600	53600	53600	0
228	20231124	164100	2739186000	53600	53600	53600	53600	0
229	20231124	164000	2739186000	53600	53600	53600	53600	0
230	20231124	163900	2739186000	53600	53600	53600	53600	0
231	20231124	163800	2739186000	53600	53600	53600	53600	0
232	20231124	163700	2739186000	53600	53600	53600	53600	0
233	20231124	163600	2739186000	53600	53600	53600	53600	0
234	20231124	163500	2739186000	53600	53600	53600	53600	0
235	20231124	163400	2739186000	53600	53600	53600	53600	0
236	20231124	163300	2739186000	53600	53600	53600	53600	0
237	20231124	163200	2739186000	53600	53600	53600	53600	0
238	20231124	163100	2739186000	53600	53600	53600	53600	0
239	20231124	163000	2739186000	53600	53600	53600	53600	0
240	20231124	162900	2739186000	53600	53600	53600	53600	0
241	20231124	162800	2739186000	53600	53600	53600	53600	0
242	20231124	162700	2739186000	53600	53600	53600	53600	6456
243	20231124	162600	2739186000	53600	53600	53600	53600	0
244	20231124	162500	2739186000	53600	53600	53600	53600	0
245	20231124	162400	2739186000	53600	53600	53600	53600	0
246	20231124	162300	2739186000	53600	53600	53600	53600	0
247	20231124	162200	2739186000	53600	53600	53600	53600	0
248	20231124	162100	2739186000	53600	53600	53600	53600	0
249	20231124	162000	2739186000	53600	53600	53600	53600	0
250	20231124	161900	2739186000	53600	53600	53600	53600	0
251	20231124	161800	2739186000	53600	53600	53600	53600	0
252	20231124	161700	2739186000	53600	53600	53600	53600	0
253	20231124	161600	2739186000	53600	53600	53600	53600	0
254	20231124	161500	2739186000	53600	53600	53600	53600	0
255	20231124	161400	2739186000	53600	53600	53600	53600	0
256	20231124	161300	2739186000	53600	53600	53600	53600	0
257	20231124	161200	2739186000	53600	53600	53600	53600	0
258	20231124	161100	2739186000	53600	53600	53600	53600	0
259	20231124	161000	2739186000	53600	53600	53600	53600	0
260	20231124	160900	2739186000	53600	53600	53600	53600	0
261	20231124	160800	2739186000	53600	53600	53600	53600	0
262	20231124	160700	2739186000	53600	53600	53600	53600	0
263	20231124	160600	2739186000	53600	53600	53600	53600	0
264	20231124	160500	2739186000	53600	53600	53600	53600	0
265	20231124	160400	2739186000	53600	53600	53600	53600	0
266	20231124	160300	2739186000	53600	53600	53600	53600	0
267	20231124	160200	2739186000	53600	53600	53600	53600	0
268	20231124	160100	2739186000	53600	53600	53600	53600	0
269	20231124	160000	2739186000	53600	53600	53600	53600	0
270	20231124	155900	2739186000	53600	53600	53600	53600	0
271	20231124	155800	2739186000	53600	53600	53600	53600	0
272	20231124	155700	2739186000	53600	53600	53600	53600	6456
273	20231124	155600	2739186000	53600	53600	53600	53600	0
274	20231124	155500	2739186000	53600	53600	53600	53600	0
275	20231124	155400	2739186000	53600	53600	53600	53600	0
276	20231124	155300	2739186000	53600	53600	53600	53600	0
277	20231124	155200	2739186000	53600	53600	53600	53600	0
278	20231124	155100	2739186000	53600	53600	53600	53600	0
279	20231124	155000	2739186000	53600	53600	53600	53600	0
280	20231124	154900	2739186000	53600	53600	53600	53600	0
281	20231124	154800	2739186000	53600	53600	53600	53600	0
282	20231124	154700	2739186000	53600	53600	53600	53600	0
283	20231124	154600	2739186000	53600	53600	53600	53600	0
284	20231124	154500	2739186000	53600	53600	53600	53600	0
285	20231124	154400	2739186000	53600	53600	53600	53600	0
286	20231124	154300	2739186000	53600	53600	53600	53600	0
287	20231124	154200	2739186000	53600	53600	53600	53600	0
288	20231124	154100	2739186000	53600	53600	53600	53600	0
289	20231124	154000	2739186000	53600	53600	53600	53600	0
290	20231124	153900	2739186000	53600	53600	53600	53600	0
291	20231124	153800	2739186000	53600	53600	53600	53600	0
292	20231124	153700	2739186000	53600	53600	53600	53600	0
293	20231124	153600	2739186000	53600	53600	53600	53600	0
294	20231124	153500	2739186000	53600	53600	53600	53600	0
295	20231124	153400	2739186000	53600	53600	53600	53600	0
296	20231124	153300	2739186000	53600	53600	53600	53600	0
297	20231124	153200	2739186000	53600	53600	53600	53600	0
298	20231124	153100	2739186000	53600	53600	53600	53600	0
299	20231124	153000	2739186000	53600	53600	53600	53600	6456
300	20231124	152900	2393144400	53600	53600	53600	53600	0
301	20231124	152800	2393144400	53600	53600	53600	53600	0
302	20231124	152700	2393144400	53600	53600	53600	53600	0
303	20231124	152600	2393144400	53600	53600	53600	53600	0
304	20231124	152500	2393144400	53600	53600	53600	53600	0
305	20231124	152400	2393144400	53600	53600	53600	53600	0
306	20231124	152300	2393144400	53600	53600	53600	53600	0
307	20231124	152200	2393144400	53600	53600	53600	53600	0
308	20231124	152100	2393144400	53600	53600	53600	53600	0
309	20231124	152000	2393144400	53600	53600	53600	53600	0
310	20231124	151900	2393144400	53600	53300	53600	53300	255
311	20231124	151800	2379541900	53300	53500	53500	53300	136
312	20231124	151700	2372278400	53500	53300	53500	53200	795
313	20231124	151600	2329905000	53300	53300	53300	53300	220
314	20231124	151500	2318179000	53400	53400	53400	53400	460
315	20231124	151400	2293615000	53400	53500	53500	53300	707
316	20231124	151300	2255904100	53500	53500	53600	53500	477
317	20231124	151200	2230382200	53400	53300	53500	53300	784
318	20231124	151100	2188531500	53300	53300	53300	53300	190
319	20231124	151000	2178404500	53500	53000	53500	53000	1262
320	20231124	150900	2111075800	53000	53300	53300	53000	1320
321	20231124	150800	2040899600	53400	53400	53400	53200	334
322	20231124	150700	2023070300	53200	53300	53400	53200	382
323	20231124	150600	2002720200	53300	53300	53300	53200	731
324	20231124	150500	1963763700	53300	53100	53600	53100	1163
325	20231124	150400	1901719600	53100	53200	53200	53100	375
326	20231124	150300	1881785900	53200	53200	53200	53200	526
327	20231124	150200	1853802700	53200	53600	53600	53200	170
328	20231124	150100	1844756700	53200	53200	53200	53200	485
329	20231124	150000	1818954700	53200	53300	53600	53200	950
330	20231124	145900	1768304300	53300	53300	53300	53300	382
331	20231124	145800	1747943700	53300	53400	53500	53300	717
332	20231124	145700	1709684800	53400	53600	53600	53400	470
333	20231124	145600	1684501800	53500	53500	53500	53400	1350
334	20231124	145500	1612277000	53500	53600	53700	53500	547
335	20231124	145400	1582957400	53600	53600	53600	53600	227
336	20231124	145300	1570790200	53600	53500	53600	53500	7
337	20231124	145200	1570415200	53600	53600	53600	53500	38
338	20231124	145100	1568378900	53600	53500	53600	53500	49
339	20231124	145000	1565753000	53500	53500	53600	53500	70
340	20231124	144900	1562001700	53600	53500	53600	53500	664
341	20231124	144800	1526467900	53500	53600	53600	53500	180
342	20231124	144700	1516820400	53500	53500	53500	53500	6
343	20231124	144600	1516499400	53500	53500	53500	53500	4
344	20231124	144500	1516285400	53500	53500	53600	53500	39
345	20231124	144400	1514195800	53500	53500	53500	53500	35
346	20231124	144300	1512323300	53500	53400	53600	53400	116
347	20231124	144200	1506114300	53400	53400	53400	53400	7
348	20231124	144100	1505740500	53400	53400	53600	53400	31
349	20231124	144000	1504079700	53400	53600	53600	53400	45
350	20231124	143900	1501675500	53600	53400	53600	53400	59
351	20231124	143800	1498513900	53400	53400	53500	53400	12
352	20231124	143700	1497872400	53400	53400	53400	53400	35
353	20231124	143600	1496003400	53400	53500	53500	53400	29
354	20231124	143500	1494452300	53500	53600	53600	53500	180
355	20231124	143400	1484804400	53600	53600	53700	53600	62
356	20231124	143300	1481478500	53700	53600	53700	53600	196
357	20231124	143200	1470953900	53600	53800	53800	53600	30
358	20231124	143100	1469340300	53800	53800	53800	53800	25
359	20231124	143000	1467995300	53700	53700	53700	53600	483
360	20231124	142900	1442061200	53600	53700	53700	53600	34
361	20231124	142800	1440235500	53600	53700	53700	53600	31
362	20231124	142700	1438573800	53700	53700	53700	53700	20
363	20231124	142600	1437499800	53700	53600	53700	53600	4
364	20231124	142500	1437285200	53700	53700	53700	53700	18
365	20231124	142400	1436318600	53700	53700	53700	53700	34
366	20231124	142300	1434492800	53700	53600	53700	53600	509
367	20231124	142200	1407210300	53700	53700	53700	53600	24
368	20231124	142100	1405921600	53600	53700	53700	53600	5
369	20231124	142000	1405653500	53700	53700	53700	53700	31
370	20231124	141900	1403988800	53700	53700	53700	53700	2
371	20231124	141800	1403881400	53600	53700	53700	53600	4
372	20231124	141700	1403666800	53700	53700	53700	53700	2
373	20231124	141600	1403559400	53700	53700	53700	53700	4
374	20231124	141500	1403344600	53700	53600	53700	53600	4
375	20231124	141400	1403129900	53600	53700	53700	53600	33
376	20231124	141300	1401360900	53700	53700	53700	53700	52
377	20231124	141200	1398568500	53700	53700	53700	53700	22
378	20231124	141100	1397387100	53700	53700	53700	53600	34
379	20231124	141000	1395564500	53700	53700	53700	53700	1
380	20231124	140900	1395510800	53700	53700	53700	53700	2
381	20231124	140800	1395403400	53700	53700	53700	53600	52
382	20231124	140700	1392614200	53600	53700	53700	53600	129
383	20231124	140600	1385697100	53700	53600	53700	53600	18
384	20231124	140500	1384731900	53700	53400	53700	53400	31
385	20231124	140400	1383076200	53700	53400	53700	53400	4
386	20231124	140300	1382862000	53700	53700	53700	53700	2
387	20231124	140200	1382754600	53700	53700	53700	53700	22
388	20231124	140100	1381573200	53700	53400	53700	53400	2
389	20231124	140000	1381466100	53700	53700	53700	53400	35
390	20231124	135900	1379595900	53700	53400	53700	53400	2
391	20231124	135800	1379488800	53700	53600	53700	53600	55
392	20231124	135700	1376535400	53700	53700	53700	53700	1
393	20231124	135600	1376481700	53400	53400	53700	53400	7
394	20231124	135500	1376107400	53400	53600	53600	53400	31
395	20231124	135400	1374451800	53700	53700	53700	53700	1
396	20231124	135300	1374398100	53600	53400	53700	53400	13
397	20231124	135200	1373703400	53400	53600	53600	53400	12
398	20231124	135100	1373062200	53400	53500	53500	53400	31
399	20231124	135000	1371406700	53600	53600	53600	53600	1
400	20231124	134900	1371353100	53600	53700	53700	53400	34
401	20231124	134800	1369537000	53600	53700	53700	53400	4
402	20231124	134700	1369322900	53400	53600	53600	53400	31
403	20231124	134600	1367667300	53700	53400	53700	53400	2
404	20231124	134500	1367560200	53500	53600	53600	53500	503
405	20231124	134400	1340649500	53700	53700	53700	53700	1
406	20231124	134300	1340595800	53600	53700	53700	53500	32
407	20231124	134200	1338883500	53700	53600	53700	53500	3
408	20231124	134100	1338722700	53700	53700	53700	53700	33
409	20231124	134000	1336950600	53600	53700	53700	53600	73
410	20231124	133900	1333037700	53600	53600	53600	53600	1
411	20231124	133800	1332984100	53600	53600	53600	53500	34
412	20231124	133700	1331164900	53500	53600	53700	53500	3
413	20231124	133600	1331004100	53500	53700	53700	53500	119
414	20231124	133500	1324637400	53700	53500	53700	53500	3
415	20231124	133400	1324476600	53700	53600	53700	53600	4
416	20231124	133300	1324262000	53700	53700	53700	53700	1
417	20231124	133200	1324208300	53600	53700	53700	53500	32
418	20231124	133100	1322496000	53700	53600	53700	53500	4
419	20231124	133000	1322281700	53700	53600	53700	53500	4
420	20231124	132900	1322067200	53700	53600	53700	53600	38
421	20231124	132800	1320028400	53600	53500	53600	53500	174
422	20231124	132700	1310705100	53600	53500	53600	53500	4
423	20231124	132600	1310490900	53600	53600	53600	53500	32
424	20231124	132500	1308778700	53500	53600	53600	53500	2
425	20231124	132400	1308671600	53600	53500	53600	53500	12
426	20231124	132300	1308029200	53600	53500	53600	53500	5
427	20231124	132200	1307761300	53600	53600	53600	53500	59
428	20231124	132100	1304601900	53500	53600	53600	53500	13
429	20231124	132000	1303906300	53500	53500	53600	53500	3
430	20231124	131900	1303745700	53600	53600	53700	53600	63
431	20231124	131800	1300368700	53600	53700	53700	53600	227
432	20231124	131700	1288201400	53700	53700	53700	53600	23
433	20231124	131600	1286966400	53700	53600	53700	53600	5
434	20231124	131500	1286698200	53700	53600	53700	53600	5
435	20231124	131400	1286429800	53600	53700	53700	53600	133
436	20231124	131300	1279300900	53600	53600	53700	53600	3
437	20231124	131200	1279140000	53700	53700	53700	53600	3
438	20231124	131100	1278979000	53700	53700	53700	53600	3
439	20231124	131000	1278818000	53700	53700	53700	53700	1
440	20231124	130900	1278764300	53600	53600	53700	53600	34
441	20231124	130800	1276941800	53700	53700	53700	53600	3
442	20231124	130700	1276780800	53600	53500	53600	53500	10
443	20231124	130600	1276245000	53600	53700	53700	53600	262
444	20231124	130500	1262201700	53600	53600	53700	53600	124
445	20231124	130400	1255555200	53700	53700	53700	53600	3
446	20231124	130300	1255394200	53700	53600	53700	53600	2
447	20231124	130200	1255286900	53700	53600	53700	53600	12
448	20231124	130100	1254643600	53700	53700	53700	53600	30
449	20231124	130000	1253032700	53700	53700	53700	53600	33
450	20231124	125900	1251263700	53600	53700	53700	53600	2
451	20231124	125800	1251156400	53600	53600	53700	53600	3
452	20231124	125700	1250995500	53600	53700	53700	53600	35
453	20231124	125600	1249119100	53600	53700	53700	53600	3
454	20231124	125500	1248958100	53700	53700	53700	53600	118
455	20231124	125400	1242630800	53700	53700	53700	53700	1
456	20231124	125300	1242577100	53600	53700	53700	53600	22
457	20231124	125200	1241395800	53600	53700	53700	53600	30
458	20231124	125100	1239785000	53800	53700	53800	53700	188
459	20231124	125000	1229689300	53800	53700	53800	53700	8
460	20231124	124900	1229259500	53700	53700	53700	53700	2
461	20231124	124800	1229152100	53800	53800	53800	53800	1
462	20231124	124700	1229098300	53600	53700	53700	53600	3
463	20231124	124600	1228937400	53800	53700	53800	53700	2
464	20231124	124500	1228829900	53800	53900	53900	53600	3
465	20231124	124400	1228668600	53600	53800	53900	53600	337
466	20231124	124300	1210561000	53800	53700	53800	53700	2
467	20231124	124200	1210453500	53800	53800	53800	53800	2
468	20231124	124100	1210345900	53700	53800	53800	53700	2
469	20231124	124000	1210238400	53800	53800	53800	53700	5
470	20231124	123900	1209969600	53800	53700	53800	53700	32
471	20231124	123800	1208251100	53700	53800	53800	53700	31
472	20231124	123700	1206583400	53700	53800	53800	53700	2
473	20231124	123600	1206475900	53700	53700	53800	53700	9
474	20231124	123500	1205992500	53800	53700	53800	53700	3
475	20231124	123400	1205831200	53800	53800	53800	53800	20
476	20231124	123300	1204755200	53700	53800	53800	53700	4
477	20231124	123200	1204540300	53800	53700	53800	53700	2
478	20231124	123100	1204432800	53800	53700	53800	53700	4
479	20231124	123000	1204217700	53700	53700	53800	53700	33
480	20231124	122900	1202445400	53700	53800	53800	53700	3
481	20231124	122800	1202284200	53700	53700	53800	53700	218
482	20231124	122700	1190577400	53800	53800	53800	53700	16
483	20231124	122600	1189716700	53800	53700	53800	53700	17
484	20231124	122500	1188802400	53800	53700	53800	53700	20
485	20231124	122400	1187728300	53800	53700	53800	53700	47
486	20231124	122300	1185202800	53800	53800	53800	53700	3
487	20231124	122200	1185041500	53700	53700	53800	53700	4
488	20231124	122100	1184826600	53800	53700	53800	53700	6
489	20231124	122000	1184504300	53800	53800	53800	53700	4
490	20231124	121900	1184289200	53700	53800	53800	53700	34
491	20231124	121800	1182463200	53700	53700	53800	53700	3
492	20231124	121700	1182302000	53800	53800	53800	53800	297
493	20231124	121600	1166323400	53900	53900	53900	53800	3
494	20231124	121500	1166161800	53900	53800	53900	53800	4
495	20231124	121400	1165946500	53900	53900	53900	53800	3
496	20231124	121300	1165784900	53800	53900	53900	53800	31
497	20231124	121200	1164117000	54000	53900	54000	53900	2
498	20231124	121100	1164009100	53800	54000	54000	53800	2
499	20231124	121000	1163901300	53900	53900	53900	53900	1
500	20231124	120900	1163847400	54000	54000	54000	53900	112
501	20231124	120800	1157810300	53900	53800	53900	53800	138
502	20231124	120700	1150385600	53800	53900	53900	53800	178
503	20231124	120600	1140809100	53900	53900	53900	53900	1
504	20231124	120500	1140755200	54000	53800	54000	53800	16
505	20231124	120400	1139894100	54000	53900	54000	53900	27
506	20231124	120300	1138438700	54000	54100	54100	53900	114
507	20231124	120200	1132291700	54000	54000	54000	54000	1
508	20231124	120100	1132237700	54100	54000	54100	54000	3
509	20231124	120000	1132075500	53900	53900	54100	53900	34
510	20231124	115900	1130242700	54100	54100	54100	54000	28
511	20231124	115800	1128730300	54100	53900	54100	53900	64
512	20231124	115700	1125274200	54000	54000	54000	54000	2
513	20231124	115600	1125166200	53900	54000	54000	53900	21
514	20231124	115500	1124032400	54000	54000	54100	53900	70
515	20231124	115400	1120250500	54000	53900	54000	53900	32
516	20231124	115300	1118522600	54000	54000	54000	53900	22
517	20231124	115200	1117334800	53900	54000	54000	53900	2
518	20231124	115100	1117226900	54000	54000	54000	53900	46
519	20231124	115000	1114744100	54000	53900	54000	53900	51
520	20231124	114900	1111993200	54000	54000	54000	53900	26
521	20231124	114800	1110589300	54000	54100	54100	53900	220
522	20231124	114700	1098709300	54100	54100	54100	54000	33
523	20231124	114600	1096925500	54100	54000	54100	54000	4
524	20231124	114500	1096709300	54000	54100	54100	54000	62
525	20231124	114400	1093358100	54100	54000	54100	54000	11
526	20231124	114300	1092764000	54100	54100	54100	53900	5
527	20231124	114200	1092494000	53900	54000	54100	53900	175
528	20231124	114100	1083045100	54000	54000	54000	54000	14
529	20231124	114000	1082289100	54000	54000	54000	53900	21
530	20231124	113900	1081155200	54000	53900	54000	53900	66
531	20231124	113800	1077594300	54000	53900	54000	53900	35
532	20231124	113700	1075704500	54000	54000	54000	54000	45
533	20231124	113600	1073274500	53900	54000	54000	53900	46
534	20231124	113500	1070790600	54000	53900	54000	53900	51
535	20231124	113400	1068037000	54000	53900	54000	53900	33
536	20231124	113300	1066255100	54000	54000	54000	54000	24
537	20231124	113200	1064959100	54000	53900	54000	53900	33
538	20231124	113100	1063180200	53900	54000	54000	53900	47
539	20231124	113000	1060644300	54000	53900	54000	53900	33
540	20231124	112900	1058862400	54000	54000	54000	54000	28
541	20231124	112800	1057350400	53900	54000	54000	53900	24
542	20231124	112700	1056054500	53900	54100	54100	53900	99
543	20231124	112600	1050708700	53900	54100	54100	53900	7
544	20231124	112500	1050331100	54100	54100	54100	54000	671
545	20231124	112400	1014080000	54100	54100	54200	54100	4
546	20231124	112300	1013863400	54100	54100	54100	54000	8
547	20231124	112200	1013430700	54100	54100	54100	54000	813
548	20231124	112100	969447500	54100	54100	54100	54100	1
549	20231124	112000	969393400	54000	54100	54200	54000	229
550	20231124	111900	957001900	54100	53900	54200	53900	7656
551	20231124	111800	543132100	54000	53900	54000	53900	529
552	20231124	111700	514616800	54000	54000	54000	54000	48
553	20231124	111600	512024800	54000	53800	54000	53800	857
554	20231124	111500	465860800	53900	53800	53900	53700	541
555	20231124	111400	436745600	53800	53900	53900	53800	592
556	20231124	111300	404893700	53900	53800	53900	53800	4
557	20231124	111200	404678300	53800	53800	53900	53800	186
558	20231124	111100	394664400	53800	53800	53800	53700	28
559	20231124	111000	393158100	53800	53700	53800	53700	2
560	20231124	110900	393050600	53800	53800	53800	53700	49
561	20231124	110800	390414500	53700	53800	53800	53700	2
562	20231124	110700	390307000	53800	53700	53800	53700	133
563	20231124	110600	383161900	53800	53700	53800	53700	23
564	20231124	110500	381924800	53800	53800	53800	53700	47
565	20231124	110400	379397200	53700	53800	53800	53700	53
566	20231124	110300	376545900	53800	53800	53800	53700	183
567	20231124	110200	366700600	53800	53700	53800	53600	16
568	20231124	110100	365840900	53700	53700	53700	53700	32
569	20231124	110000	364122500	53600	53700	53700	53600	20
570	20231124	105900	363048600	53700	53600	53700	53600	2
571	20231124	105800	362941300	53600	53700	53700	53600	31
572	20231124	105700	361276900	53700	53700	53800	53700	71
573	20231124	105600	357464100	53800	53700	53800	53700	182
574	20231124	105500	347688400	53600	53600	53700	53600	34
575	20231124	105400	345862900	53700	53700	53700	53600	3
576	20231124	105300	345701900	53700	53600	53700	53600	19
577	20231124	105200	344681700	53700	53700	53700	53700	42
578	20231124	105100	342426300	53700	53700	53700	53600	5
579	20231124	105000	342158100	53700	53700	53700	53600	20
580	20231124	104900	341084200	53700	53600	53700	53600	2
581	20231124	104800	340976900	53700	53600	53700	53600	17
582	20231124	104700	340065600	53600	53600	53700	53600	18
583	20231124	104600	339100700	53600	53600	53700	53500	36
584	20231124	104500	337171300	53700	53600	53700	53600	2
585	20231124	104400	337064000	53700	53500	53700	53500	45
586	20231124	104300	334652000	53700	53700	53700	53700	2
587	20231124	104200	334544600	53600	53500	53700	53500	117
588	20231124	104100	328282300	53600	53500	53600	53500	110
589	20231124	104000	322386400	53500	53500	53500	53500	5
590	20231124	103900	322118900	53600	53500	53600	53500	30
591	20231124	103800	320511000	53500	53600	53600	53500	24
592	20231124	103700	319225200	53500	53500	53500	53500	1
593	20231124	103600	319171700	53600	53600	53600	53600	25
594	20231124	103500	317831700	53600	53700	53700	53600	55
595	20231124	103400	314881400	53600	53600	53600	53600	1
596	20231124	103300	314827800	53700	53600	53700	53600	87
597	20231124	103200	310156200	53700	53700	53700	53700	0
598	20231124	103100	310156200	53700	53700	53700	53700	0
599	20231124	103000	310156200	53700	53700	53700	53500	165
600	20231124	102900	301324600	53700	53700	53700	53700	85
601	20231124	102800	296760100	53800	53800	53800	53800	22
602	20231124	102700	295576500	53700	53800	53800	53700	28
603	20231124	102600	294070200	53700	53800	53800	53700	74
604	20231124	102500	290092100	53900	53800	53900	53800	22
605	20231124	102400	288906400	53800	53900	53900	53800	85
606	20231124	102300	284327900	53800	53800	53800	53800	21
607	20231124	102200	283198100	53800	53800	53800	53700	137
608	20231124	102100	275827600	53800	53700	53800	53700	266
609	20231124	102000	261516900	53800	53800	53800	53800	120
610	20231124	101900	255060900	53700	53800	53800	53700	18
611	20231124	101800	254092600	53700	53700	53700	53700	43
612	20231124	101700	251783500	53800	53700	53800	53700	30
613	20231124	101600	250169600	53700	53700	53700	53700	109
614	20231124	101500	244316300	53600	53600	53600	53600	2
615	20231124	101400	244209100	53700	53600	53700	53600	28
616	20231124	101300	242705600	53600	53600	53600	53600	11
617	20231124	101200	242116000	53600	53600	53600	53600	85
618	20231124	101100	237560000	53700	53600	53700	53600	27
619	20231124	101000	236110300	53600	53600	53600	53600	0
620	20231124	100900	236110300	53600	53700	53700	53600	52
621	20231124	100800	233320900	53700	53600	53700	53600	31
622	20231124	100700	231656500	53600	53600	53600	53600	1
623	20231124	100600	231602900	53500	53600	53600	53500	35
624	20231124	100500	229727000	53600	53600	53600	53600	32
625	20231124	100400	228011800	53600	53700	53700	53600	317
626	20231124	100300	211009100	53800	53800	53800	53800	18
627	20231124	100200	210040700	53600	53600	53600	53600	0
628	20231124	100100	210040700	53600	53700	53700	53600	30
629	20231124	100000	208430400	53700	53800	53800	53700	99
630	20231124	095900	203112000	53800	53800	53800	53800	0
631	20231124	095800	203112000	53800	53800	53800	53800	27
632	20231124	095700	201659400	53800	53700	53800	53700	24
633	20231124	095600	200368600	53600	53700	53700	53600	28
634	20231124	095500	198865200	53700	53700	53700	53700	30
635	20231124	095400	197254200	53700	53700	53800	53700	203
636	20231124	095300	186348400	53700	53700	53700	53700	1
637	20231124	095200	186294700	53800	53800	53800	53800	31
638	20231124	095100	184626900	53800	53800	53800	53800	21
639	20231124	095000	183497100	53800	53800	53800	53800	3
640	20231124	094900	183335700	53700	53800	53800	53700	57
641	20231124	094800	180269300	53800	53800	53800	53800	19
642	20231124	094700	179247100	53800	53800	53800	53800	0
643	20231124	094600	179247100	53800	53800	53800	53700	50
644	20231124	094500	176557200	53800	53800	53800	53800	0
645	20231124	094400	176557200	53800	53800	53800	53800	21
646	20231124	094300	175427400	53800	53700	53800	53600	90
647	20231124	094200	170594200	53600	53600	53600	53600	1
648	20231124	094100	170540600	53700	53700	53700	53700	23
649	20231124	094000	169305500	53700	53700	53700	53700	28
650	20231124	093900	167801900	53700	53700	53700	53700	1
651	20231124	093800	167748200	53600	53600	53700	53600	107
652	20231124	093700	162011100	53600	53700	53700	53600	28
653	20231124	093600	160507700	53700	53700	53700	53700	2
654	20231124	093500	160400300	53700	53600	53800	53600	42
655	20231124	093400	158142900	53700	53700	53700	53700	83
656	20231124	093300	153685800	53600	53600	53600	53500	41
657	20231124	093200	151489200	53600	53600	53600	53600	2
658	20231124	093100	151382000	53700	53400	53700	53400	179
659	20231124	093000	141787100	53600	53600	53600	53600	48
660	20231124	092900	139214300	53700	53700	53700	53700	1
661	20231124	092800	139160600	53600	53600	53600	53600	20
662	20231124	092700	138088600	53300	53400	53500	53300	46
663	20231124	092600	135629100	53400	53600	53600	53400	31
664	20231124	092500	133969200	53600	53500	53600	53500	179
665	20231124	092400	124388400	53300	53300	53300	53300	2
666	20231124	092300	124281800	53800	53800	53800	53800	1
667	20231124	092200	124228000	53200	53300	53300	53200	19
668	20231124	092100	123215600	53400	53600	53600	53400	189
669	20231124	092000	113104700	53600	53600	53900	53600	105
670	20231124	091900	107476400	53600	53600	53600	53600	2
671	20231124	091800	107369200	53600	53600	53600	53600	0
672	20231124	091700	107369200	53600	53600	53600	53600	11
673	20231124	091600	106779600	53500	53500	53500	53500	2
674	20231124	091500	106672600	53600	53500	53600	53500	15
675	20231124	091400	105868700	53600	53600	53600	53600	23
676	20231124	091300	104635900	53600	53600	53600	53600	0
677	20231124	091200	104635900	53600	53600	53600	53600	21
678	20231124	091100	103510300	53600	53600	53600	53600	15
679	20231124	091000	102706300	53600	53600	53600	53600	9
680	20231124	090900	102223900	53600	53600	53600	53600	80
681	20231124	090800	97935900	53800	53800	53800	53800	16
682	20231124	090700	97075100	53600	53800	53800	53600	27
683	20231124	090600	95627600	53800	53900	53900	53800	27
684	20231124	090500	94174900	53700	53700	53800	53600	214
685	20231124	090400	82684900	53800	53800	53800	53700	76
686	20231124	090300	78603400	53600	53600	54100	53600	126
687	20231124	090200	71847500	53600	54100	54100	53600	184
688	20231124	090100	61945800	54400	54400	54400	54400	3
689	20231124	090000	61782600	54400	53800	54400	53800	1147