KissMeData/006260/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184900	12917105800	91300	91300	91300	91300	3969
3	20241127	184800	12917105800	91300	91300	91300	91300	0
4	20241127	184700	12917105800	91300	91300	91300	91300	0
5	20241127	184600	12917105800	91300	91300	91300	91300	0
6	20241127	184500	12917105800	91300	91300	91300	91300	0
7	20241127	184400	12917105800	91300	91300	91300	91300	0
8	20241127	184300	12917105800	91300	91300	91300	91300	0
9	20241127	184200	12917105800	91300	91300	91300	91300	0
10	20241127	184100	12917105800	91300	91300	91300	91300	0
11	20241127	184000	12917105800	91300	91300	91300	91300	0
12	20241127	183900	12917105800	91300	91300	91300	91300	0
13	20241127	183800	12917105800	91300	91300	91300	91300	0
14	20241127	183700	12917105800	91300	91300	91300	91300	0
15	20241127	183600	12917105800	91300	91300	91300	91300	0
16	20241127	183500	12917105800	91300	91300	91300	91300	0
17	20241127	183400	12917105800	91300	91300	91300	91300	0
18	20241127	183300	12917105800	91300	91300	91300	91300	0
19	20241127	183200	12917105800	91300	91300	91300	91300	0
20	20241127	183100	12917105800	91300	91300	91300	91300	0
21	20241127	183000	12917105800	91300	91300	91300	91300	0
22	20241127	182900	12917105800	91300	91300	91300	91300	0
23	20241127	182800	12917105800	91300	91300	91300	91300	0
24	20241127	182700	12917105800	91300	91300	91300	91300	0
25	20241127	182600	12917105800	91300	91300	91300	91300	0
26	20241127	182500	12917105800	91300	91300	91300	91300	0
27	20241127	182400	12917105800	91300	91300	91300	91300	0
28	20241127	182300	12917105800	91300	91300	91300	91300	0
29	20241127	182200	12917105800	91300	91300	91300	91300	0
30	20241127	182100	12917105800	91300	91300	91300	91300	0
31	20241127	182000	12917105800	91300	91300	91300	91300	0
32	20241127	181900	12917105800	91300	91300	91300	91300	3969
33	20241127	181800	12917105800	91300	91300	91300	91300	0
34	20241127	181700	12917105800	91300	91300	91300	91300	0
35	20241127	181600	12917105800	91300	91300	91300	91300	0
36	20241127	181500	12917105800	91300	91300	91300	91300	0
37	20241127	181400	12917105800	91300	91300	91300	91300	0
38	20241127	181300	12917105800	91300	91300	91300	91300	0
39	20241127	181200	12917105800	91300	91300	91300	91300	0
40	20241127	181100	12917105800	91300	91300	91300	91300	0
41	20241127	181000	12917105800	91300	91300	91300	91300	0
42	20241127	180900	12917105800	91300	91300	91300	91300	0
43	20241127	180800	12917105800	91300	91300	91300	91300	0
44	20241127	180700	12917105800	91300	91300	91300	91300	0
45	20241127	180600	12917105800	91300	91300	91300	91300	0
46	20241127	180500	12917105800	91300	91300	91300	91300	0
47	20241127	180400	12917105800	91300	91300	91300	91300	0
48	20241127	180300	12917105800	91300	91300	91300	91300	0
49	20241127	180200	12917105800	91300	91300	91300	91300	0
50	20241127	180100	12917105800	91300	91300	91300	91300	0
51	20241127	180000	12917105800	91300	91300	91300	91300	0
52	20241127	175900	12917105800	91300	91300	91300	91300	0
53	20241127	175800	12917105800	91300	91300	91300	91300	0
54	20241127	175700	12917105800	91300	91300	91300	91300	0
55	20241127	175600	12917105800	91300	91300	91300	91300	0
56	20241127	175500	12917105800	91300	91300	91300	91300	0
57	20241127	175400	12917105800	91300	91300	91300	91300	0
58	20241127	175300	12917105800	91300	91300	91300	91300	0
59	20241127	175200	12917105800	91300	91300	91300	91300	0
60	20241127	175100	12917105800	91300	91300	91300	91300	0
61	20241127	175000	12917105800	91300	91300	91300	91300	0
62	20241127	174900	12917105800	91300	91300	91300	91300	3969
63	20241127	174800	12917105800	91300	91300	91300	91300	0
64	20241127	174700	12917105800	91300	91300	91300	91300	0
65	20241127	174600	12917105800	91300	91300	91300	91300	0
66	20241127	174500	12917105800	91300	91300	91300	91300	0
67	20241127	174400	12917105800	91300	91300	91300	91300	0
68	20241127	174300	12917105800	91300	91300	91300	91300	0
69	20241127	174200	12917105800	91300	91300	91300	91300	0
70	20241127	174100	12917105800	91300	91300	91300	91300	0
71	20241127	174000	12917105800	91300	91300	91300	91300	0
72	20241127	173900	12917105800	91300	91300	91300	91300	0
73	20241127	173800	12917105800	91300	91300	91300	91300	0
74	20241127	173700	12917105800	91300	91300	91300	91300	0
75	20241127	173600	12917105800	91300	91300	91300	91300	0
76	20241127	173500	12917105800	91300	91300	91300	91300	0
77	20241127	173400	12917105800	91300	91300	91300	91300	0
78	20241127	173300	12917105800	91300	91300	91300	91300	0
79	20241127	173200	12917105800	91300	91300	91300	91300	0
80	20241127	173100	12917105800	91300	91300	91300	91300	0
81	20241127	173000	12917105800	91300	91300	91300	91300	0
82	20241127	172900	12917105800	91300	91300	91300	91300	0
83	20241127	172800	12917105800	91300	91300	91300	91300	0
84	20241127	172700	12917105800	91300	91300	91300	91300	0
85	20241127	172600	12917105800	91300	91300	91300	91300	0
86	20241127	172500	12917105800	91300	91300	91300	91300	0
87	20241127	172400	12917105800	91300	91300	91300	91300	0
88	20241127	172300	12917105800	91300	91300	91300	91300	0
89	20241127	172200	12917105800	91300	91300	91300	91300	0
90	20241127	172100	12917105800	91300	91300	91300	91300	0
91	20241127	172000	12917105800	91300	91300	91300	91300	0
92	20241127	171900	12917105800	91300	91300	91300	91300	3969
93	20241127	171800	12917105800	91300	91300	91300	91300	0
94	20241127	171700	12917105800	91300	91300	91300	91300	0
95	20241127	171600	12917105800	91300	91300	91300	91300	0
96	20241127	171500	12917105800	91300	91300	91300	91300	0
97	20241127	171400	12917105800	91300	91300	91300	91300	0
98	20241127	171300	12917105800	91300	91300	91300	91300	0
99	20241127	171200	12917105800	91300	91300	91300	91300	0
100	20241127	171100	12917105800	91300	91300	91300	91300	0
101	20241127	171000	12917105800	91300	91300	91300	91300	0
102	20241127	170900	12917105800	91300	91300	91300	91300	0
103	20241127	170800	12917105800	91300	91300	91300	91300	0
104	20241127	170700	12917105800	91300	91300	91300	91300	0
105	20241127	170600	12917105800	91300	91300	91300	91300	0
106	20241127	170500	12917105800	91300	91300	91300	91300	0
107	20241127	170400	12917105800	91300	91300	91300	91300	0
108	20241127	170300	12917105800	91300	91300	91300	91300	0
109	20241127	170200	12917105800	91300	91300	91300	91300	0
110	20241127	170100	12917105800	91300	91300	91300	91300	0
111	20241127	170000	12917105800	91300	91300	91300	91300	0
112	20241127	165900	12917105800	91300	91300	91300	91300	0
113	20241127	165800	12917105800	91300	91300	91300	91300	0
114	20241127	165700	12917105800	91300	91300	91300	91300	0
115	20241127	165600	12917105800	91300	91300	91300	91300	0
116	20241127	165500	12917105800	91300	91300	91300	91300	0
117	20241127	165400	12917105800	91300	91300	91300	91300	0
118	20241127	165300	12917105800	91300	91300	91300	91300	0
119	20241127	165200	12917105800	91300	91300	91300	91300	0
120	20241127	165100	12917105800	91300	91300	91300	91300	0
121	20241127	165000	12917105800	91300	91300	91300	91300	0
122	20241127	164900	12917105800	91300	91300	91300	91300	3969
123	20241127	164800	12917105800	91300	91300	91300	91300	0
124	20241127	164700	12917105800	91300	91300	91300	91300	0
125	20241127	164600	12917105800	91300	91300	91300	91300	0
126	20241127	164500	12917105800	91300	91300	91300	91300	0
127	20241127	164400	12917105800	91300	91300	91300	91300	0
128	20241127	164300	12917105800	91300	91300	91300	91300	0
129	20241127	164200	12917105800	91300	91300	91300	91300	0
130	20241127	164100	12917105800	91300	91300	91300	91300	0
131	20241127	164000	12917105800	91300	91300	91300	91300	0
132	20241127	163900	12917105800	91300	91300	91300	91300	0
133	20241127	163800	12917105800	91300	91300	91300	91300	0
134	20241127	163700	12917105800	91300	91300	91300	91300	0
135	20241127	163600	12917105800	91300	91300	91300	91300	0
136	20241127	163500	12917105800	91300	91300	91300	91300	0
137	20241127	163400	12917105800	91300	91300	91300	91300	0
138	20241127	163300	12917105800	91300	91300	91300	91300	0
139	20241127	163200	12917105800	91300	91300	91300	91300	0
140	20241127	163100	12917105800	91300	91300	91300	91300	0
141	20241127	163000	12917105800	91300	91300	91300	91300	0
142	20241127	162900	12917105800	91300	91300	91300	91300	0
143	20241127	162800	12917105800	91300	91300	91300	91300	0
144	20241127	162700	12917105800	91300	91300	91300	91300	0
145	20241127	162600	12917105800	91300	91300	91300	91300	0
146	20241127	162500	12917105800	91300	91300	91300	91300	0
147	20241127	162400	12917105800	91300	91300	91300	91300	0
148	20241127	162300	12917105800	91300	91300	91300	91300	0
149	20241127	162200	12917105800	91300	91300	91300	91300	0
150	20241127	162100	12917105800	91300	91300	91300	91300	0
151	20241127	162000	12917105800	91300	91300	91300	91300	0
152	20241127	161900	12917105800	91300	91300	91300	91300	3969
153	20241127	161800	12917105800	91300	91300	91300	91300	0
154	20241127	161700	12917105800	91300	91300	91300	91300	0
155	20241127	161600	12917105800	91300	91300	91300	91300	0
156	20241127	161500	12917105800	91300	91300	91300	91300	0
157	20241127	161400	12917105800	91300	91300	91300	91300	0
158	20241127	161300	12917105800	91300	91300	91300	91300	0
159	20241127	161200	12917105800	91300	91300	91300	91300	0
160	20241127	161100	12917105800	91300	91300	91300	91300	0
161	20241127	161000	12917105800	91300	91300	91300	91300	0
162	20241127	160900	12917105800	91300	91300	91300	91300	0
163	20241127	160800	12917105800	91300	91300	91300	91300	0
164	20241127	160700	12917105800	91300	91300	91300	91300	0
165	20241127	160600	12917105800	91300	91300	91300	91300	0
166	20241127	160500	12917105800	91300	91300	91300	91300	0
167	20241127	160400	12917105800	91300	91300	91300	91300	0
168	20241127	160300	12917105800	91300	91300	91300	91300	0
169	20241127	160200	12917105800	91300	91300	91300	91300	0
170	20241127	160100	12917105800	91300	91300	91300	91300	0
171	20241127	160000	12917105800	91300	91300	91300	91300	0
172	20241127	155900	12917105800	91300	91300	91300	91300	0
173	20241127	155800	12917105800	91300	91300	91300	91300	0
174	20241127	155700	12917105800	91300	91300	91300	91300	0
175	20241127	155600	12917105800	91300	91300	91300	91300	0
176	20241127	155500	12917105800	91300	91300	91300	91300	0
177	20241127	155400	12917105800	91300	91300	91300	91300	0
178	20241127	155300	12917105800	91300	91300	91300	91300	0
179	20241127	155200	12917105800	91300	91300	91300	91300	0
180	20241127	155100	12917105800	91300	91300	91300	91300	0
181	20241127	155000	12917105800	91300	91300	91300	91300	0
182	20241127	154900	12917105800	91300	91300	91300	91300	3969
183	20241127	154800	12917105800	91300	91300	91300	91300	0
184	20241127	154700	12917105800	91300	91300	91300	91300	0
185	20241127	154600	12917105800	91300	91300	91300	91300	0
186	20241127	154500	12917105800	91300	91300	91300	91300	0
187	20241127	154400	12917105800	91300	91300	91300	91300	0
188	20241127	154300	12917105800	91300	91300	91300	91300	0
189	20241127	154200	12917105800	91300	91300	91300	91300	0
190	20241127	154100	12917105800	91300	91300	91300	91300	0
191	20241127	154000	12917105800	91300	91300	91300	91300	0
192	20241127	153900	12917105800	91300	91300	91300	91300	0
193	20241127	153800	12917105800	91300	91300	91300	91300	0
194	20241127	153700	12917105800	91300	91300	91300	91300	0
195	20241127	153600	12917105800	91300	91300	91300	91300	0
196	20241127	153500	12917105800	91300	91300	91300	91300	0
197	20241127	153400	12917105800	91300	91300	91300	91300	0
198	20241127	153300	12917105800	91300	91300	91300	91300	0
199	20241127	153200	12917105800	91300	91300	91300	91300	0
200	20241127	153100	12917105800	91300	91300	91300	91300	0
201	20241127	153000	12917105800	91300	91300	91300	91300	3969
202	20241127	152900	12554736100	91400	91400	91400	91400	0
203	20241127	152800	12554736100	91400	91400	91400	91400	0
204	20241127	152700	12554736100	91400	91400	91400	91400	0
205	20241127	152600	12554736100	91400	91400	91400	91400	0
206	20241127	152500	12554736100	91400	91400	91400	91400	0
207	20241127	152400	12554736100	91400	91400	91400	91400	0
208	20241127	152300	12554736100	91400	91400	91400	91400	0
209	20241127	152200	12554736100	91400	91400	91400	91400	0
210	20241127	152100	12554736100	91400	91400	91400	91400	0
211	20241127	152000	12554736100	91400	91400	91400	91400	0
212	20241127	151900	12554736100	91400	91400	91500	91400	90
213	20241127	151800	12546508500	91500	91500	91500	91300	364
214	20241127	151700	12513232000	91500	91500	91500	91200	492
215	20241127	151600	12468238100	91500	91400	91500	91300	386
216	20241127	151500	12432946000	91400	91400	91400	91300	213
217	20241127	151400	12413481800	91400	91500	91500	91300	124
218	20241127	151300	12402147400	91400	91300	91500	91300	243
219	20241127	151200	12379935200	91300	91400	91400	91200	341
220	20241127	151100	12348796900	91400	91400	91500	91300	148
221	20241127	151000	12335269100	91400	91400	91500	91400	189
222	20241127	150900	12317989900	91500	91400	91600	91400	460
223	20241127	150800	12275897400	91400	91300	91400	91200	564
224	20241127	150700	12224376200	91300	91300	91400	91200	308
225	20241127	150600	12196256800	91300	91400	91400	91300	80
226	20241127	150500	12188946400	91400	91200	91400	91200	219
227	20241127	150400	12168952800	91200	91200	91300	91100	1325
228	20241127	150300	12048178000	91200	91500	91500	91200	410
229	20241127	150200	12010754100	91500	91500	91500	91400	272
230	20241127	150100	11985866200	91500	91500	91500	91300	167
231	20241127	150000	11970593600	91500	91200	91500	91200	317
232	20241127	145900	11941619800	91300	91300	91300	91200	116
233	20241127	145800	11931030900	91300	91300	91400	91200	541
234	20241127	145700	11881630500	91300	91400	91400	91200	227
235	20241127	145600	11860902100	91400	91400	91400	91300	78
236	20241127	145500	11853773000	91400	91300	91400	91300	168
237	20241127	145400	11838428100	91300	91300	91300	91200	381
238	20241127	145300	11803653300	91300	91400	91700	91200	902
239	20241127	145200	11721123800	91300	91300	91400	91300	208
240	20241127	145100	11702124900	91400	91300	91400	91300	639
241	20241127	145000	11643759000	91300	91600	91600	91300	927
242	20241127	144900	11559007800	91600	91600	91600	91500	171
243	20241127	144800	11543354200	91600	91600	91600	91500	214
244	20241127	144700	11523758700	91600	91600	91600	91500	516
245	20241127	144600	11476516600	91500	91700	91700	91500	351
246	20241127	144500	11444367000	91700	91800	91800	91700	350
247	20241127	144400	11412263100	91800	91800	91800	91700	266
248	20241127	144300	11387855600	91800	91800	91900	91700	177
249	20241127	144200	11371597000	91800	91900	92000	91800	168
250	20241127	144100	11356159800	91900	91800	92000	91700	263
251	20241127	144000	11332004100	91800	91900	91900	91800	1076
252	20241127	143900	11233147100	91900	91900	91900	91800	99
253	20241127	143800	11224051400	91900	92000	92000	91900	122
254	20241127	143700	11212835400	92000	91900	92000	91900	183
255	20241127	143600	11196001900	91900	92000	92000	91900	439
256	20241127	143500	11155639000	91900	92000	92000	91900	266
257	20241127	143400	11131174800	92000	92000	92000	91900	102
258	20241127	143300	11121791000	91900	91900	91900	91800	372
259	20241127	143200	11087604400	91900	91800	91900	91800	147
260	20241127	143100	11074098200	91800	91900	91900	91800	102
261	20241127	143000	11064728500	91800	91900	91900	91800	207
262	20241127	142900	11045720900	91900	91700	91900	91600	1023
263	20241127	142800	10951829100	91700	91700	91700	91600	385
264	20241127	142700	10916524900	91700	91700	91700	91700	100
265	20241127	142600	10907354900	91700	91600	91700	91600	176
266	20241127	142500	10891215800	91700	91700	91700	91600	279
267	20241127	142400	10865635000	91700	91500	91700	91500	177
268	20241127	142300	10849428700	91500	91500	91600	91400	228
269	20241127	142200	10828569100	91500	91600	91700	91500	182
270	20241127	142100	10811883700	91700	91600	91700	91600	129
271	20241127	142000	10800061100	91600	91700	91700	91600	490
272	20241127	141900	10755175900	91700	91500	91700	91500	309
273	20241127	141800	10726883900	91600	91600	91600	91400	1250
274	20241127	141700	10612505000	91600	91600	91700	91500	1499
275	20241127	141600	10475212000	91700	91700	91700	91600	151
276	20241127	141500	10461376400	91700	91800	91800	91600	2625
277	20241127	141400	10220538300	91900	91900	92000	91900	370
278	20241127	141300	10186535200	92000	91900	92000	91800	120
279	20241127	141200	10175502500	91800	91900	91900	91800	128
280	20241127	141100	10163742300	91900	92100	92100	91900	1816
281	20241127	141000	9996769800	92100	92200	92200	92100	254
282	20241127	140900	9973365500	92300	92200	92300	92100	97
283	20241127	140800	9964423300	92300	92100	92300	92100	177
284	20241127	140700	9948098000	92100	92200	92200	92100	78
285	20241127	140600	9940912600	92100	92200	92200	92100	189
286	20241127	140500	9923491600	92200	92200	92300	92100	277
287	20241127	140400	9897956500	92100	92200	92200	92100	167
288	20241127	140300	9882564000	92100	92200	92200	92100	236
289	20241127	140200	9860818100	92100	92200	92200	92100	169
290	20241127	140100	9845242900	92200	92200	92200	92100	83
291	20241127	140000	9837591500	92100	92300	92300	92100	180
292	20241127	135900	9820989300	92300	92200	92500	92200	284
293	20241127	135800	9794788500	92200	92100	92200	92100	45
294	20241127	135700	9790642000	92200	92200	92200	92200	83
295	20241127	135600	9782989400	92200	92200	92200	92200	132
296	20241127	135500	9770819000	92200	92100	92300	92100	228
297	20241127	135400	9749779900	92200	92200	92200	92200	68
298	20241127	135300	9743510300	92200	92000	92200	91900	253
299	20241127	135200	9720212800	91900	91900	92000	91900	233
300	20241127	135100	9698788300	91900	91900	92000	91900	71
301	20241127	135000	9692260900	92000	92000	92000	92000	73
302	20241127	134900	9685544900	92000	92100	92100	92000	262
303	20241127	134800	9661440400	92000	92000	92200	92000	406
304	20241127	134700	9624050100	92100	92100	92100	92000	244
305	20241127	134600	9601589100	92100	92100	92100	92100	127
306	20241127	134500	9589892400	92100	92000	92100	92000	137
307	20241127	134400	9577275300	92000	92100	92100	92000	199
308	20241127	134300	9558954100	92100	92100	92100	92000	6
309	20241127	134200	9558401600	92100	92400	92400	92100	179
310	20241127	134100	9541894400	92400	92100	92400	91900	1366
311	20241127	134000	9416054100	92000	92200	92200	92000	355
312	20241127	133900	9383364500	92200	92100	92200	92000	209
313	20241127	133800	9364108100	92100	92100	92100	92000	111
314	20241127	133700	9353886300	92100	92100	92100	92000	258
315	20241127	133600	9330135700	92100	92400	92400	92100	488
316	20241127	133500	9285182100	92500	92100	92500	92100	288
317	20241127	133400	9258607000	92200	92300	92300	92200	85
318	20241127	133300	9250769700	92300	92300	92400	92200	102
319	20241127	133200	9241355100	92200	92200	92300	92200	111
320	20241127	133100	9231114900	92300	92500	92500	92200	268
321	20241127	133000	9206376300	92500	92400	92500	92400	97
322	20241127	132900	9197406700	92400	92500	92500	92300	621
323	20241127	132800	9140015500	92500	92600	92700	92400	412
324	20241127	132700	9101892200	92600	92600	92600	92500	182
325	20241127	132600	9085039100	92600	92600	92600	92500	152
326	20241127	132500	9070964000	92600	92600	92700	92600	247
327	20241127	132400	9048091700	92500	92800	92800	92500	485
328	20241127	132300	9003159200	92800	92700	92800	92700	297
329	20241127	132200	8975604200	92800	92700	92800	92700	259
330	20241127	132100	8951576400	92800	92600	92800	92500	502
331	20241127	132000	8905039400	92600	92700	92700	92600	342
332	20241127	131900	8873363800	92700	92700	92900	92700	184
333	20241127	131800	8856298500	92700	92900	92900	92600	982
334	20241127	131700	8765250100	92900	92900	92900	92800	268
335	20241127	131600	8740353900	92900	92900	92900	92800	125
336	20241127	131500	8728748200	92900	92800	92900	92800	241
337	20241127	131400	8706369500	92800	92800	92800	92700	87
338	20241127	131300	8698296000	92800	92900	92900	92800	193
339	20241127	131200	8680383800	92900	92900	92900	92800	338
340	20241127	131100	8649015400	92900	92700	92900	92700	678
341	20241127	131000	8586105000	92700	92700	92700	92500	290
342	20241127	130900	8559239100	92700	92600	92700	92600	315
343	20241127	130800	8530057100	92500	92400	92900	92400	2521
344	20241127	130700	8296425700	92400	92400	92500	92300	351
345	20241127	130600	8263992400	92400	92500	92500	92300	425
346	20241127	130500	8224705500	92500	92400	92500	92400	255
347	20241127	130400	8201119100	92500	92400	92500	92400	320
348	20241127	130300	8171527300	92400	92400	92400	92300	92
349	20241127	130200	8163029600	92400	92300	92400	92300	97
350	20241127	130100	8154070300	92300	92200	92400	92200	159
351	20241127	130000	8139394200	92300	92300	92500	92300	548
352	20241127	125900	8088788400	92400	92200	92400	92200	302
353	20241127	125800	8060894900	92300	92300	92300	92200	52
354	20241127	125700	8056095500	92200	92300	92300	92200	254
355	20241127	125600	8032652800	92300	92400	92400	92300	128
356	20241127	125500	8020828200	92400	92300	92400	92300	415
357	20241127	125400	7982497600	92300	92200	92300	92100	176
358	20241127	125300	7966257100	92200	92000	92200	92000	228
359	20241127	125200	7945256300	92100	92100	92200	92000	85
360	20241127	125100	7937428000	92100	92100	92200	92000	176
361	20241127	125000	7921213600	92000	92100	92100	91900	91
362	20241127	124900	7912843600	91900	92100	92100	91900	180
363	20241127	124800	7896278200	92000	92000	92200	92000	313
364	20241127	124700	7867453100	92000	91800	92100	91800	63
365	20241127	124600	7861662400	92000	92200	92200	91800	205
366	20241127	124500	7842792600	92300	92200	92300	92100	745
367	20241127	124400	7774132300	92200	92100	92200	92000	218
368	20241127	124300	7754039400	92100	92100	92200	92100	103
369	20241127	124200	7744552600	92200	92100	92300	92100	161
370	20241127	124100	7729705400	92200	92000	92200	92000	202
371	20241127	124000	7711099200	92100	92000	92100	92000	87
372	20241127	123900	7703088900	92100	92100	92100	92000	91
373	20241127	123800	7694708500	92100	92000	92100	92000	255
374	20241127	123700	7671232000	92100	92100	92100	91700	281
375	20241127	123600	7645420200	92200	91800	92200	91800	655
376	20241127	123500	7585115200	91900	91800	91900	91800	128
377	20241127	123400	7573353400	91700	91700	91800	91700	182
378	20241127	123300	7556647000	91700	91800	91900	91700	147
379	20241127	123200	7543155500	91700	91700	91900	91700	229
380	20241127	123100	7522147300	91700	91900	92000	91700	270
381	20241127	123000	7497349400	91900	92000	92100	91700	308
382	20241127	122900	7469036200	92000	92100	92100	92000	329
383	20241127	122800	7438766300	92100	92000	92100	92000	113
384	20241127	122700	7428362400	91900	91900	92000	91900	260
385	20241127	122600	7404444500	91900	91900	92000	91900	560
386	20241127	122500	7352944500	91900	91900	91900	91800	127
387	20241127	122400	7341274600	91800	92100	92200	91700	627
388	20241127	122300	7283652600	92000	92000	92100	91900	177
389	20241127	122200	7267368300	92000	92000	92100	91900	161
390	20241127	122100	7252555300	92000	91900	92000	91800	238
391	20241127	122000	7230684400	91800	91800	91900	91800	100
392	20241127	121900	7221499700	91800	91900	92000	91800	435
393	20241127	121800	7181522500	91900	91800	91900	91700	179
394	20241127	121700	7165076800	91800	91800	91900	91700	783
395	20241127	121600	7093261800	91800	92100	92100	91800	1980
396	20241127	121500	6911217900	92100	92000	92200	92000	340
397	20241127	121400	6879900900	92100	92300	92400	92000	1671
398	20241127	121300	6725735300	92300	92400	92400	92300	34
399	20241127	121200	6722595500	92400	92400	92400	92300	288
400	20241127	121100	6695986400	92400	92400	92400	92300	271
401	20241127	121000	6670946300	92300	92400	92400	92300	67
402	20241127	120900	6664756500	92400	92400	92400	92300	192
403	20241127	120800	6647016600	92400	92400	92400	92300	423
404	20241127	120700	6607932000	92300	92300	92400	92300	56
405	20241127	120600	6602760400	92400	92400	92400	92300	167
406	20241127	120500	6587331100	92400	92400	92400	92300	167
407	20241127	120400	6571904600	92400	92300	92400	92200	208
408	20241127	120300	6552705900	92200	92200	92300	92200	161
409	20241127	120200	6537853300	92200	92300	92300	92200	68
410	20241127	120100	6531582200	92300	92400	92400	92200	666
411	20241127	120000	6470096100	92400	92300	92400	92300	296
412	20241127	115900	6442759000	92300	92300	92400	92200	2852
413	20241127	115800	6179505500	92300	92100	92300	92100	154
414	20241127	115700	6165294300	92100	92200	92200	92100	188
415	20241127	115600	6147961600	92200	92100	92200	92100	37
416	20241127	115500	6144551300	92200	92100	92200	92100	36
417	20241127	115400	6141232800	92200	92200	92300	92100	309
418	20241127	115300	6112739000	92200	92100	92200	92100	138
419	20241127	115200	6100015800	92200	92200	92200	92100	86
420	20241127	115100	6092087700	92100	92200	92200	92100	62
421	20241127	115000	6086371800	92200	92000	92200	91900	1240
422	20241127	114900	5972257000	92100	92000	92100	92000	38
423	20241127	114800	5968757600	92100	92100	92200	92000	379
424	20241127	114700	5933840400	92100	92000	92100	92000	92
425	20241127	114600	5925375000	92000	92100	92200	92000	194
426	20241127	114500	5907503900	92100	92100	92200	92000	191
427	20241127	114400	5889922700	92100	92100	92100	92000	145
428	20241127	114300	5876570000	92100	92100	92100	92000	120
429	20241127	114200	5865518400	92200	92100	92200	92000	266
430	20241127	114100	5841006200	92100	92000	92100	92000	187
431	20241127	114000	5823789800	92000	92000	92100	91900	322
432	20241127	113900	5794165700	92200	92000	92200	92000	251
433	20241127	113800	5771043300	92100	92000	92100	92000	95
434	20241127	113700	5762294900	92000	92100	92100	92000	94
435	20241127	113600	5753638800	92000	92100	92100	92000	291
436	20241127	113500	5726839100	92100	92100	92200	92100	235
437	20241127	113400	5705195200	92100	92200	92300	92000	1182
438	20241127	113300	5596275800	92200	92200	92300	92200	83
439	20241127	113200	5588621300	92200	92200	92300	92200	76
440	20241127	113100	5581608700	92200	92300	92300	92200	231
441	20241127	113000	5560295900	92200	92300	92300	92200	219
442	20241127	112900	5540085800	92200	92200	92300	92200	90
443	20241127	112800	5531787000	92200	92300	92300	92100	359
444	20241127	112700	5498674400	92300	92100	92300	92100	235
445	20241127	112600	5476998900	92100	92200	92300	92100	324
446	20241127	112500	5447125800	92200	92300	92300	92100	319
447	20241127	112400	5417706300	92300	92200	92400	92200	433
448	20241127	112300	5377727100	92300	92200	92300	92200	213
449	20241127	112200	5358081400	92200	92300	92300	92200	101
450	20241127	112100	5348760300	92200	92200	92300	92200	204
451	20241127	112000	5329939100	92200	92100	92300	92100	387
452	20241127	111900	5294249900	92100	92300	92300	92100	126
453	20241127	111800	5282631600	92300	92000	92300	92000	874
454	20241127	111700	5202106100	92000	92000	92100	92000	515
455	20241127	111600	5154681300	92100	92200	92200	92000	221
456	20241127	111500	5134334500	92100	92200	92200	92000	74
457	20241127	111400	5127517100	92000	92100	92200	92000	1177
458	20241127	111300	5019204500	92100	92100	92200	92000	203
459	20241127	111200	5000495800	92100	92100	92200	92100	220
460	20241127	111100	4980216200	92100	92000	92100	92000	536
461	20241127	111000	4930853700	92000	92100	92100	92000	303
462	20241127	110900	4902972200	92000	91900	92100	91900	117
463	20241127	110800	4892209100	91900	92000	92100	91900	79
464	20241127	110700	4884942100	92000	92100	92100	92000	324
465	20241127	110600	4855121400	92100	92100	92100	91900	149
466	20241127	110500	4841406500	91900	91900	92000	91800	464
467	20241127	110400	4798759400	91800	91800	91900	91800	120
468	20241127	110300	4787735200	91900	91900	92100	91800	236
469	20241127	110200	4766052300	91900	91800	91900	91700	182
470	20241127	110100	4749341400	91700	91900	92100	91700	338
471	20241127	110000	4718265200	91800	91900	92000	91800	111
472	20241127	105900	4708067200	91900	91900	92000	91900	150
473	20241127	105800	4694273300	91900	92000	92100	91900	324
474	20241127	105700	4664466700	92000	91900	92100	91900	110
475	20241127	105600	4654347800	92100	92100	92100	91900	185
476	20241127	105500	4637326100	92100	92000	92100	91900	313
477	20241127	105400	4608529000	92000	91800	92000	91800	179
478	20241127	105300	4592066100	91900	91900	92000	91900	130
479	20241127	105200	4580117100	91900	92000	92000	91900	563
480	20241127	105100	4528369100	91900	91900	92000	91900	159
481	20241127	105000	4513756200	91900	92100	92200	91900	853
482	20241127	104900	4435258500	92100	92200	92200	92100	164
483	20241127	104800	4420141100	92100	92100	92200	92100	102
484	20241127	104700	4410740000	92200	92100	92200	92000	201
485	20241127	104600	4392216000	92100	92200	92200	92000	425
486	20241127	104500	4353073600	92300	92300	92300	92100	398
487	20241127	104400	4316371900	92300	92100	92300	92100	434
488	20241127	104300	4276351600	92100	92000	92200	92000	405
489	20241127	104200	4239049600	92100	91900	92100	91800	1076
490	20241127	104100	4140059300	92000	91900	92000	91900	148
491	20241127	104000	4126447800	91800	91900	91900	91800	237
492	20241127	103900	4104668000	91900	92000	92100	91900	407
493	20241127	103800	4067224600	92000	91900	92000	91800	302
494	20241127	103700	4039446200	91900	91900	92000	91900	306
495	20241127	103600	4011298100	91900	91900	92000	91800	113
496	20241127	103500	4000909900	91800	91800	91900	91800	47
497	20241127	103400	3996593900	91900	91900	92000	91800	146
498	20241127	103300	3983175300	91900	91900	91900	91800	114
499	20241127	103200	3972699100	92000	91900	92000	91800	329
500	20241127	103100	3942456500	91800	91700	91900	91700	143
501	20241127	103000	3929326600	91700	91700	91800	91700	161
502	20241127	102900	3914552700	91700	91600	91800	91400	446
503	20241127	102800	3873720800	91600	91600	91600	91600	22
504	20241127	102700	3871705600	91600	91700	91700	91400	235
505	20241127	102600	3850216000	91700	91500	91800	91400	324
506	20241127	102500	3820557300	91500	91600	91700	91500	294
507	20241127	102400	3793604500	91700	91600	91800	91600	888
508	20241127	102300	3712110400	91600	91600	91600	91400	328
509	20241127	102200	3682095100	91600	91500	91600	91500	121
510	20241127	102100	3671023300	91600	91600	91600	91500	138
511	20241127	102000	3658383500	91500	91800	91800	91500	273
512	20241127	101900	3633377500	91700	91700	91800	91700	83
513	20241127	101800	3625761400	91700	91800	91800	91600	109
514	20241127	101700	3615761000	91700	91600	91800	91500	196
515	20241127	101600	3597794300	91600	91500	91600	91500	63
516	20241127	101500	3592024400	91600	91500	91600	91500	103
517	20241127	101400	3582594600	91600	91500	91800	91500	830
518	20241127	101300	3506533300	91400	91400	91500	91400	7
519	20241127	101200	3505893400	91500	91400	91600	91400	80
520	20241127	101100	3498573200	91400	91400	91500	91300	208
521	20241127	101000	3479562200	91300	91400	91600	91300	126
522	20241127	100900	3468040400	91500	91600	91600	91400	482
523	20241127	100800	3423899600	91600	91700	91700	91600	205
524	20241127	100700	3405112700	91800	91700	91800	91600	108
525	20241127	100600	3395209500	91700	91900	91900	91700	39
526	20241127	100500	3391632500	91800	91800	91800	91700	422
527	20241127	100400	3352893900	91700	91800	91900	91700	731
528	20241127	100300	3285842000	91900	91900	91900	91800	135
529	20241127	100200	3273443700	91900	91800	91900	91700	186
530	20241127	100100	3256369400	91900	91900	91900	91800	155
531	20241127	100000	3242129700	91900	91800	91900	91800	126
532	20241127	095900	3230551100	91800	91900	92000	91800	65
533	20241127	095800	3224578600	91900	92000	92000	91900	166
534	20241127	095700	3209306800	92000	92000	92100	91900	854
535	20241127	095600	3130744900	92100	92100	92100	92000	371
536	20241127	095500	3096579500	92000	92200	92200	92000	155
537	20241127	095400	3082308100	92100	92100	92200	92000	221
538	20241127	095300	3061950000	92100	92000	92100	91800	1143
539	20241127	095200	2956906300	92000	91900	92100	91900	872
540	20241127	095100	2876691800	91800	91700	91900	91700	283
541	20241127	095000	2850716200	91700	91800	91900	91700	416
542	20241127	094900	2812528700	91800	91600	92000	91600	805
543	20241127	094800	2738599600	91600	91500	91600	91400	351
544	20241127	094700	2706478900	91500	91500	91600	91500	465
545	20241127	094600	2663927200	91600	91600	91700	91600	303
546	20241127	094500	2636172200	91600	91200	91600	91200	733
547	20241127	094400	2569113000	91200	91200	91300	91200	74
548	20241127	094300	2562358000	91300	91200	91300	91000	317
549	20241127	094200	2533467200	91100	91100	91200	91100	22
550	20241127	094100	2531462500	91100	91200	91200	91100	21
551	20241127	094000	2529548500	91100	91200	91200	91000	259
552	20241127	093900	2505953300	91200	90900	91300	90800	1131
553	20241127	093800	2402915200	90800	91000	91000	90800	180
554	20241127	093700	2386553300	90900	90900	90900	90900	10
555	20241127	093600	2385644300	90800	90700	91000	90700	763
556	20241127	093500	2316376400	90700	90500	90700	90400	307
557	20241127	093400	2288566800	90600	90500	90600	90300	152
558	20241127	093300	2274821000	90400	90600	90900	90300	1064
559	20241127	093200	2178572100	90600	90700	90900	90600	747
560	20241127	093100	2110806200	90900	90700	90900	90600	137
561	20241127	093000	2098390100	90600	90900	90900	90600	1712
562	20241127	092900	1943075100	90900	90900	91000	90900	52
563	20241127	092800	1938348000	90900	90800	90900	90800	163
564	20241127	092700	1923540400	90800	90800	90900	90700	157
565	20241127	092600	1909280600	90800	90800	90900	90700	667
566	20241127	092500	1848735900	90800	91000	91000	90700	941
567	20241127	092400	1763294100	90900	91000	91000	90900	435
568	20241127	092300	1723739300	91000	91300	91300	91000	254
569	20241127	092200	1700574600	91100	90900	91400	90800	1319
570	20241127	092100	1580538200	90800	91000	91200	90800	435
571	20241127	092000	1540984300	91000	91000	91000	90900	193
572	20241127	091900	1523424700	91000	91000	91100	91000	1377
573	20241127	091800	1398112700	91100	91300	91300	91000	278
574	20241127	091700	1372785100	91300	91300	91300	91000	487
575	20241127	091600	1328399500	91300	91300	91400	91200	99
576	20241127	091500	1319362000	91300	91100	91600	91000	1438
577	20241127	091400	1188099800	91200	91100	91200	91000	331
578	20241127	091300	1157962500	91000	91300	91300	91000	1193
579	20241127	091200	1049163600	91400	91700	91700	91400	792
580	20241127	091100	976742100	91700	91800	91800	91600	169
581	20241127	091000	961243700	91600	91600	91800	91500	1121
582	20241127	090900	858503200	91500	91600	91700	91500	922
583	20241127	090800	774041000	91600	91500	91700	91500	577
584	20241127	090700	721187100	91500	91400	91500	91200	266
585	20241127	090600	696891800	91400	91300	91400	91100	803
586	20241127	090500	623638300	91300	91600	91600	91200	713
587	20241127	090400	558461600	91600	91600	91600	91400	551
588	20241127	090300	508029200	91600	91600	91900	91600	591
589	20241127	090200	453864700	91600	91800	91800	91500	380
590	20241127	090100	419074600	91600	92000	92200	91600	2214
591	20241127	090000	215753100	92300	90700	92300	90700	2360