KissMeData/145720/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203400	2647476700	58200	58200	58200	58200	3494
3	20241127	203300	2647476700	58200	58200	58200	58200	0
4	20241127	203200	2647476700	58200	58200	58200	58200	0
5	20241127	203100	2647476700	58200	58200	58200	58200	0
6	20241127	203000	2647476700	58200	58200	58200	58200	0
7	20241127	202900	2647476700	58200	58200	58200	58200	0
8	20241127	202800	2647476700	58200	58200	58200	58200	0
9	20241127	202700	2647476700	58200	58200	58200	58200	0
10	20241127	202600	2647476700	58200	58200	58200	58200	0
11	20241127	202500	2647476700	58200	58200	58200	58200	0
12	20241127	202400	2647476700	58200	58200	58200	58200	0
13	20241127	202300	2647476700	58200	58200	58200	58200	0
14	20241127	202200	2647476700	58200	58200	58200	58200	0
15	20241127	202100	2647476700	58200	58200	58200	58200	0
16	20241127	202000	2647476700	58200	58200	58200	58200	0
17	20241127	201900	2647476700	58200	58200	58200	58200	0
18	20241127	201800	2647476700	58200	58200	58200	58200	0
19	20241127	201700	2647476700	58200	58200	58200	58200	0
20	20241127	201600	2647476700	58200	58200	58200	58200	0
21	20241127	201500	2647476700	58200	58200	58200	58200	0
22	20241127	201400	2647476700	58200	58200	58200	58200	0
23	20241127	201300	2647476700	58200	58200	58200	58200	0
24	20241127	201200	2647476700	58200	58200	58200	58200	0
25	20241127	201100	2647476700	58200	58200	58200	58200	0
26	20241127	201000	2647476700	58200	58200	58200	58200	0
27	20241127	200900	2647476700	58200	58200	58200	58200	0
28	20241127	200800	2647476700	58200	58200	58200	58200	0
29	20241127	200700	2647476700	58200	58200	58200	58200	0
30	20241127	200600	2647476700	58200	58200	58200	58200	0
31	20241127	200500	2647476700	58200	58200	58200	58200	0
32	20241127	200400	2647476700	58200	58200	58200	58200	3494
33	20241127	200300	2647476700	58200	58200	58200	58200	0
34	20241127	200200	2647476700	58200	58200	58200	58200	0
35	20241127	200100	2647476700	58200	58200	58200	58200	0
36	20241127	200000	2647476700	58200	58200	58200	58200	0
37	20241127	195900	2647476700	58200	58200	58200	58200	0
38	20241127	195800	2647476700	58200	58200	58200	58200	0
39	20241127	195700	2647476700	58200	58200	58200	58200	0
40	20241127	195600	2647476700	58200	58200	58200	58200	0
41	20241127	195500	2647476700	58200	58200	58200	58200	0
42	20241127	195400	2647476700	58200	58200	58200	58200	0
43	20241127	195300	2647476700	58200	58200	58200	58200	0
44	20241127	195200	2647476700	58200	58200	58200	58200	0
45	20241127	195100	2647476700	58200	58200	58200	58200	0
46	20241127	195000	2647476700	58200	58200	58200	58200	0
47	20241127	194900	2647476700	58200	58200	58200	58200	0
48	20241127	194800	2647476700	58200	58200	58200	58200	0
49	20241127	194700	2647476700	58200	58200	58200	58200	0
50	20241127	194600	2647476700	58200	58200	58200	58200	0
51	20241127	194500	2647476700	58200	58200	58200	58200	0
52	20241127	194400	2647476700	58200	58200	58200	58200	0
53	20241127	194300	2647476700	58200	58200	58200	58200	0
54	20241127	194200	2647476700	58200	58200	58200	58200	0
55	20241127	194100	2647476700	58200	58200	58200	58200	0
56	20241127	194000	2647476700	58200	58200	58200	58200	0
57	20241127	193900	2647476700	58200	58200	58200	58200	0
58	20241127	193800	2647476700	58200	58200	58200	58200	0
59	20241127	193700	2647476700	58200	58200	58200	58200	0
60	20241127	193600	2647476700	58200	58200	58200	58200	0
61	20241127	193500	2647476700	58200	58200	58200	58200	0
62	20241127	193400	2647476700	58200	58200	58200	58200	3494
63	20241127	193300	2647476700	58200	58200	58200	58200	0
64	20241127	193200	2647476700	58200	58200	58200	58200	0
65	20241127	193100	2647476700	58200	58200	58200	58200	0
66	20241127	193000	2647476700	58200	58200	58200	58200	0
67	20241127	192900	2647476700	58200	58200	58200	58200	0
68	20241127	192800	2647476700	58200	58200	58200	58200	0
69	20241127	192700	2647476700	58200	58200	58200	58200	0
70	20241127	192600	2647476700	58200	58200	58200	58200	0
71	20241127	192500	2647476700	58200	58200	58200	58200	0
72	20241127	192400	2647476700	58200	58200	58200	58200	0
73	20241127	192300	2647476700	58200	58200	58200	58200	0
74	20241127	192200	2647476700	58200	58200	58200	58200	0
75	20241127	192100	2647476700	58200	58200	58200	58200	0
76	20241127	192000	2647476700	58200	58200	58200	58200	0
77	20241127	191900	2647476700	58200	58200	58200	58200	0
78	20241127	191800	2647476700	58200	58200	58200	58200	0
79	20241127	191700	2647476700	58200	58200	58200	58200	0
80	20241127	191600	2647476700	58200	58200	58200	58200	0
81	20241127	191500	2647476700	58200	58200	58200	58200	0
82	20241127	191400	2647476700	58200	58200	58200	58200	0
83	20241127	191300	2647476700	58200	58200	58200	58200	0
84	20241127	191200	2647476700	58200	58200	58200	58200	0
85	20241127	191100	2647476700	58200	58200	58200	58200	0
86	20241127	191000	2647476700	58200	58200	58200	58200	0
87	20241127	190900	2647476700	58200	58200	58200	58200	0
88	20241127	190800	2647476700	58200	58200	58200	58200	0
89	20241127	190700	2647476700	58200	58200	58200	58200	0
90	20241127	190600	2647476700	58200	58200	58200	58200	0
91	20241127	190500	2647476700	58200	58200	58200	58200	0
92	20241127	190400	2647476700	58200	58200	58200	58200	3494
93	20241127	190300	2647476700	58200	58200	58200	58200	0
94	20241127	190200	2647476700	58200	58200	58200	58200	0
95	20241127	190100	2647476700	58200	58200	58200	58200	0
96	20241127	190000	2647476700	58200	58200	58200	58200	0
97	20241127	185900	2647476700	58200	58200	58200	58200	0
98	20241127	185800	2647476700	58200	58200	58200	58200	0
99	20241127	185700	2647476700	58200	58200	58200	58200	0
100	20241127	185600	2647476700	58200	58200	58200	58200	0
101	20241127	185500	2647476700	58200	58200	58200	58200	0
102	20241127	185400	2647476700	58200	58200	58200	58200	0
103	20241127	185300	2647476700	58200	58200	58200	58200	0
104	20241127	185200	2647476700	58200	58200	58200	58200	0
105	20241127	185100	2647476700	58200	58200	58200	58200	0
106	20241127	185000	2647476700	58200	58200	58200	58200	0
107	20241127	184900	2647476700	58200	58200	58200	58200	0
108	20241127	184800	2647476700	58200	58200	58200	58200	0
109	20241127	184700	2647476700	58200	58200	58200	58200	0
110	20241127	184600	2647476700	58200	58200	58200	58200	0
111	20241127	184500	2647476700	58200	58200	58200	58200	0
112	20241127	184400	2647476700	58200	58200	58200	58200	0
113	20241127	184300	2647476700	58200	58200	58200	58200	0
114	20241127	184200	2647476700	58200	58200	58200	58200	0
115	20241127	184100	2647476700	58200	58200	58200	58200	0
116	20241127	184000	2647476700	58200	58200	58200	58200	0
117	20241127	183900	2647476700	58200	58200	58200	58200	0
118	20241127	183800	2647476700	58200	58200	58200	58200	0
119	20241127	183700	2647476700	58200	58200	58200	58200	0
120	20241127	183600	2647476700	58200	58200	58200	58200	0
121	20241127	183500	2647476700	58200	58200	58200	58200	0
122	20241127	183400	2647476700	58200	58200	58200	58200	3494
123	20241127	183300	2647476700	58200	58200	58200	58200	0
124	20241127	183200	2647476700	58200	58200	58200	58200	0
125	20241127	183100	2647476700	58200	58200	58200	58200	0
126	20241127	183000	2647476700	58200	58200	58200	58200	0
127	20241127	182900	2647476700	58200	58200	58200	58200	0
128	20241127	182800	2647476700	58200	58200	58200	58200	0
129	20241127	182700	2647476700	58200	58200	58200	58200	0
130	20241127	182600	2647476700	58200	58200	58200	58200	0
131	20241127	182500	2647476700	58200	58200	58200	58200	0
132	20241127	182400	2647476700	58200	58200	58200	58200	0
133	20241127	182300	2647476700	58200	58200	58200	58200	0
134	20241127	182200	2647476700	58200	58200	58200	58200	0
135	20241127	182100	2647476700	58200	58200	58200	58200	0
136	20241127	182000	2647476700	58200	58200	58200	58200	0
137	20241127	181900	2647476700	58200	58200	58200	58200	0
138	20241127	181800	2647476700	58200	58200	58200	58200	0
139	20241127	181700	2647476700	58200	58200	58200	58200	0
140	20241127	181600	2647476700	58200	58200	58200	58200	0
141	20241127	181500	2647476700	58200	58200	58200	58200	0
142	20241127	181400	2647476700	58200	58200	58200	58200	0
143	20241127	181300	2647476700	58200	58200	58200	58200	0
144	20241127	181200	2647476700	58200	58200	58200	58200	0
145	20241127	181100	2647476700	58200	58200	58200	58200	0
146	20241127	181000	2647476700	58200	58200	58200	58200	0
147	20241127	180900	2647476700	58200	58200	58200	58200	0
148	20241127	180800	2647476700	58200	58200	58200	58200	0
149	20241127	180700	2647476700	58200	58200	58200	58200	0
150	20241127	180600	2647476700	58200	58200	58200	58200	0
151	20241127	180500	2647476700	58200	58200	58200	58200	0
152	20241127	180400	2647476700	58200	58200	58200	58200	3494
153	20241127	180300	2647476700	58200	58200	58200	58200	0
154	20241127	180200	2647476700	58200	58200	58200	58200	0
155	20241127	180100	2647476700	58200	58200	58200	58200	0
156	20241127	180000	2647476700	58200	58200	58200	58200	0
157	20241127	175900	2647476700	58200	58200	58200	58200	0
158	20241127	175800	2647476700	58200	58200	58200	58200	0
159	20241127	175700	2647476700	58200	58200	58200	58200	0
160	20241127	175600	2647476700	58200	58200	58200	58200	0
161	20241127	175500	2647476700	58200	58200	58200	58200	0
162	20241127	175400	2647476700	58200	58200	58200	58200	0
163	20241127	175300	2647476700	58200	58200	58200	58200	0
164	20241127	175200	2647476700	58200	58200	58200	58200	0
165	20241127	175100	2647476700	58200	58200	58200	58200	0
166	20241127	175000	2647476700	58200	58200	58200	58200	0
167	20241127	174900	2647476700	58200	58200	58200	58200	0
168	20241127	174800	2647476700	58200	58200	58200	58200	0
169	20241127	174700	2647476700	58200	58200	58200	58200	0
170	20241127	174600	2647476700	58200	58200	58200	58200	0
171	20241127	174500	2647476700	58200	58200	58200	58200	0
172	20241127	174400	2647476700	58200	58200	58200	58200	0
173	20241127	174300	2647476700	58200	58200	58200	58200	0
174	20241127	174200	2647476700	58200	58200	58200	58200	0
175	20241127	174100	2647476700	58200	58200	58200	58200	0
176	20241127	174000	2647476700	58200	58200	58200	58200	0
177	20241127	173900	2647476700	58200	58200	58200	58200	0
178	20241127	173800	2647476700	58200	58200	58200	58200	0
179	20241127	173700	2647476700	58200	58200	58200	58200	0
180	20241127	173600	2647476700	58200	58200	58200	58200	0
181	20241127	173500	2647476700	58200	58200	58200	58200	0
182	20241127	173400	2647476700	58200	58200	58200	58200	3494
183	20241127	173300	2647476700	58200	58200	58200	58200	0
184	20241127	173200	2647476700	58200	58200	58200	58200	0
185	20241127	173100	2647476700	58200	58200	58200	58200	0
186	20241127	173000	2647476700	58200	58200	58200	58200	0
187	20241127	172900	2647476700	58200	58200	58200	58200	0
188	20241127	172800	2647476700	58200	58200	58200	58200	0
189	20241127	172700	2647476700	58200	58200	58200	58200	0
190	20241127	172600	2647476700	58200	58200	58200	58200	0
191	20241127	172500	2647476700	58200	58200	58200	58200	0
192	20241127	172400	2647476700	58200	58200	58200	58200	0
193	20241127	172300	2647476700	58200	58200	58200	58200	0
194	20241127	172200	2647476700	58200	58200	58200	58200	0
195	20241127	172100	2647476700	58200	58200	58200	58200	0
196	20241127	172000	2647476700	58200	58200	58200	58200	0
197	20241127	171900	2647476700	58200	58200	58200	58200	0
198	20241127	171800	2647476700	58200	58200	58200	58200	0
199	20241127	171700	2647476700	58200	58200	58200	58200	0
200	20241127	171600	2647476700	58200	58200	58200	58200	0
201	20241127	171500	2647476700	58200	58200	58200	58200	0
202	20241127	171400	2647476700	58200	58200	58200	58200	0
203	20241127	171300	2647476700	58200	58200	58200	58200	0
204	20241127	171200	2647476700	58200	58200	58200	58200	0
205	20241127	171100	2647476700	58200	58200	58200	58200	0
206	20241127	171000	2647476700	58200	58200	58200	58200	0
207	20241127	170900	2647476700	58200	58200	58200	58200	0
208	20241127	170800	2647476700	58200	58200	58200	58200	0
209	20241127	170700	2647476700	58200	58200	58200	58200	0
210	20241127	170600	2647476700	58200	58200	58200	58200	0
211	20241127	170500	2647476700	58200	58200	58200	58200	0
212	20241127	170400	2647476700	58200	58200	58200	58200	3494
213	20241127	170300	2647476700	58200	58200	58200	58200	0
214	20241127	170200	2647476700	58200	58200	58200	58200	0
215	20241127	170100	2647476700	58200	58200	58200	58200	0
216	20241127	170000	2647476700	58200	58200	58200	58200	0
217	20241127	165900	2647476700	58200	58200	58200	58200	0
218	20241127	165800	2647476700	58200	58200	58200	58200	0
219	20241127	165700	2647476700	58200	58200	58200	58200	0
220	20241127	165600	2647476700	58200	58200	58200	58200	0
221	20241127	165500	2647476700	58200	58200	58200	58200	0
222	20241127	165400	2647476700	58200	58200	58200	58200	0
223	20241127	165300	2647476700	58200	58200	58200	58200	0
224	20241127	165200	2647476700	58200	58200	58200	58200	0
225	20241127	165100	2647476700	58200	58200	58200	58200	0
226	20241127	165000	2647476700	58200	58200	58200	58200	0
227	20241127	164900	2647476700	58200	58200	58200	58200	0
228	20241127	164800	2647476700	58200	58200	58200	58200	0
229	20241127	164700	2647476700	58200	58200	58200	58200	0
230	20241127	164600	2647476700	58200	58200	58200	58200	0
231	20241127	164500	2647476700	58200	58200	58200	58200	0
232	20241127	164400	2647476700	58200	58200	58200	58200	0
233	20241127	164300	2647476700	58200	58200	58200	58200	0
234	20241127	164200	2647476700	58200	58200	58200	58200	0
235	20241127	164100	2647476700	58200	58200	58200	58200	0
236	20241127	164000	2647476700	58200	58200	58200	58200	0
237	20241127	163900	2647476700	58200	58200	58200	58200	0
238	20241127	163800	2647476700	58200	58200	58200	58200	0
239	20241127	163700	2647476700	58200	58200	58200	58200	0
240	20241127	163600	2647476700	58200	58200	58200	58200	0
241	20241127	163500	2647476700	58200	58200	58200	58200	0
242	20241127	163400	2647476700	58200	58200	58200	58200	3494
243	20241127	163300	2647476700	58200	58200	58200	58200	0
244	20241127	163200	2647476700	58200	58200	58200	58200	0
245	20241127	163100	2647476700	58200	58200	58200	58200	0
246	20241127	163000	2647476700	58200	58200	58200	58200	0
247	20241127	162900	2647476700	58200	58200	58200	58200	0
248	20241127	162800	2647476700	58200	58200	58200	58200	0
249	20241127	162700	2647476700	58200	58200	58200	58200	0
250	20241127	162600	2647476700	58200	58200	58200	58200	0
251	20241127	162500	2647476700	58200	58200	58200	58200	0
252	20241127	162400	2647476700	58200	58200	58200	58200	0
253	20241127	162300	2647476700	58200	58200	58200	58200	0
254	20241127	162200	2647476700	58200	58200	58200	58200	0
255	20241127	162100	2647476700	58200	58200	58200	58200	0
256	20241127	162000	2647476700	58200	58200	58200	58200	0
257	20241127	161900	2647476700	58200	58200	58200	58200	0
258	20241127	161800	2647476700	58200	58200	58200	58200	0
259	20241127	161700	2647476700	58200	58200	58200	58200	0
260	20241127	161600	2647476700	58200	58200	58200	58200	0
261	20241127	161500	2647476700	58200	58200	58200	58200	0
262	20241127	161400	2647476700	58200	58200	58200	58200	0
263	20241127	161300	2647476700	58200	58200	58200	58200	0
264	20241127	161200	2647476700	58200	58200	58200	58200	0
265	20241127	161100	2647476700	58200	58200	58200	58200	0
266	20241127	161000	2647476700	58200	58200	58200	58200	0
267	20241127	160900	2647476700	58200	58200	58200	58200	0
268	20241127	160800	2647476700	58200	58200	58200	58200	0
269	20241127	160700	2647476700	58200	58200	58200	58200	0
270	20241127	160600	2647476700	58200	58200	58200	58200	0
271	20241127	160500	2647476700	58200	58200	58200	58200	0
272	20241127	160400	2647476700	58200	58200	58200	58200	3494
273	20241127	160300	2647476700	58200	58200	58200	58200	0
274	20241127	160200	2647476700	58200	58200	58200	58200	0
275	20241127	160100	2647476700	58200	58200	58200	58200	0
276	20241127	160000	2647476700	58200	58200	58200	58200	0
277	20241127	155900	2647476700	58200	58200	58200	58200	0
278	20241127	155800	2647476700	58200	58200	58200	58200	0
279	20241127	155700	2647476700	58200	58200	58200	58200	0
280	20241127	155600	2647476700	58200	58200	58200	58200	0
281	20241127	155500	2647476700	58200	58200	58200	58200	0
282	20241127	155400	2647476700	58200	58200	58200	58200	0
283	20241127	155300	2647476700	58200	58200	58200	58200	0
284	20241127	155200	2647476700	58200	58200	58200	58200	0
285	20241127	155100	2647476700	58200	58200	58200	58200	0
286	20241127	155000	2647476700	58200	58200	58200	58200	0
287	20241127	154900	2647476700	58200	58200	58200	58200	0
288	20241127	154800	2647476700	58200	58200	58200	58200	0
289	20241127	154700	2647476700	58200	58200	58200	58200	0
290	20241127	154600	2647476700	58200	58200	58200	58200	0
291	20241127	154500	2647476700	58200	58200	58200	58200	0
292	20241127	154400	2647476700	58200	58200	58200	58200	0
293	20241127	154300	2647476700	58200	58200	58200	58200	0
294	20241127	154200	2647476700	58200	58200	58200	58200	0
295	20241127	154100	2647476700	58200	58200	58200	58200	0
296	20241127	154000	2647476700	58200	58200	58200	58200	0
297	20241127	153900	2647476700	58200	58200	58200	58200	0
298	20241127	153800	2647476700	58200	58200	58200	58200	0
299	20241127	153700	2647476700	58200	58200	58200	58200	0
300	20241127	153600	2647476700	58200	58200	58200	58200	0
301	20241127	153500	2647476700	58200	58200	58200	58200	0
302	20241127	153400	2647476700	58200	58200	58200	58200	3494
303	20241127	153300	2647476700	58200	58200	58200	58200	0
304	20241127	153200	2647476700	58200	58200	58200	58200	0
305	20241127	153100	2647476700	58200	58200	58200	58200	0
306	20241127	153000	2647476700	58200	58200	58200	58200	3494
307	20241127	152900	2444125900	58200	58200	58200	58200	0
308	20241127	152800	2444125900	58200	58200	58200	58200	0
309	20241127	152700	2444125900	58200	58200	58200	58200	0
310	20241127	152600	2444125900	58200	58200	58200	58200	0
311	20241127	152500	2444125900	58200	58200	58200	58200	0
312	20241127	152400	2444125900	58200	58200	58200	58200	0
313	20241127	152300	2444125900	58200	58200	58200	58200	0
314	20241127	152200	2444125900	58200	58200	58200	58200	0
315	20241127	152100	2444125900	58200	58200	58200	58200	0
316	20241127	152000	2444125900	58200	58200	58200	58200	0
317	20241127	151900	2444125900	58200	58200	58200	58100	135
318	20241127	151800	2436277700	58200	58100	58200	58100	310
319	20241127	151700	2418264600	58100	58100	58100	58100	22
320	20241127	151600	2416986400	58000	58000	58000	57900	810
321	20241127	151500	2370059900	58000	57900	58000	57900	17
322	20241127	151400	2369074000	57900	57900	58100	57900	270
323	20241127	151300	2353425400	58000	58000	58000	58000	23
324	20241127	151200	2352091400	58000	58100	58200	58000	382
325	20241127	151100	2329911200	58100	58000	58100	58000	32
326	20241127	151000	2328052800	58000	57900	58000	57900	119
327	20241127	150900	2321155700	57900	57700	57900	57700	77
328	20241127	150800	2316704000	57900	57800	57900	57700	1096
329	20241127	150700	2253452200	57900	57800	57900	57800	117
330	20241127	150600	2246687900	57800	58000	58000	57800	539
331	20241127	150500	2215520200	58000	57900	58000	57800	70
332	20241127	150400	2211468500	57900	58000	58000	57900	7
333	20241127	150300	2211063000	57900	58300	58300	57900	886
334	20241127	150200	2159754900	58300	58100	58300	58000	62
335	20241127	150100	2156152800	58200	57900	58200	57900	245
336	20241127	150000	2141939000	58000	58000	58000	57900	26
337	20241127	145900	2140433100	58000	58000	58100	58000	453
338	20241127	145800	2114158700	58100	58100	58100	58000	40
339	20241127	145700	2111834900	58100	58000	58100	58000	192
340	20241127	145600	2100696600	58000	58100	58100	58000	97
341	20241127	145500	2095070400	58100	58100	58100	58000	36
342	20241127	145400	2092981800	58000	58000	58100	58000	58
343	20241127	145300	2089617100	58000	58100	58100	58000	4
344	20241127	145200	2089385000	58000	58200	58200	58000	402
345	20241127	145100	2066039600	58100	58200	58200	58100	738
346	20241127	145000	2023160500	58200	58200	58200	58200	25
347	20241127	144900	2021705500	58100	58200	58200	58100	69
348	20241127	144800	2017689800	58200	58200	58200	58200	8
349	20241127	144700	2017224200	58200	58200	58200	58200	2
350	20241127	144600	2017107800	58200	58200	58200	58200	4
351	20241127	144500	2016875000	58200	58300	58300	58100	17
352	20241127	144400	2015885900	58200	58300	58300	58100	374
353	20241127	144300	1994117300	58400	58300	58400	58300	132
354	20241127	144200	1986421500	58400	58300	58400	58200	17
355	20241127	144100	1985431600	58200	58200	58300	58200	33
356	20241127	144000	1983510800	58200	58300	58300	58200	81
357	20241127	143900	1978791900	58400	58300	58500	58300	7
358	20241127	143800	1978383400	58500	58500	58500	58300	11
359	20241127	143700	1977741400	58400	58500	58500	58400	4
360	20241127	143600	1977507600	58300	58500	58500	58300	167
361	20241127	143500	1967756300	58500	58500	58500	58500	8
362	20241127	143400	1967288300	58500	58400	58500	58400	160
363	20241127	143300	1957944100	58400	58400	58400	58400	1
364	20241127	143200	1957885700	58400	58400	58400	58400	18
365	20241127	143100	1956834500	58300	58200	58300	58200	171
366	20241127	143000	1946879500	58200	58300	58300	58100	46
367	20241127	142900	1944201600	58300	58100	58300	58100	37
368	20241127	142800	1942051100	58100	58200	58300	58100	52
369	20241127	142700	1939027400	58300	58200	58300	58200	231
370	20241127	142600	1925580100	58300	58300	58300	58200	17
371	20241127	142500	1924590400	58200	58300	58300	58200	539
372	20241127	142400	1893215100	58200	58300	58300	58200	32
373	20241127	142300	1891352500	58300	58300	58300	58300	63
374	20241127	142200	1887679600	58300	58300	58300	58300	46
375	20241127	142100	1884997800	58300	58300	58300	58300	6
376	20241127	142000	1884648000	58200	58300	58300	58200	4
377	20241127	141900	1884415000	58300	58300	58300	58200	176
378	20241127	141800	1874170200	58300	58300	58300	58300	5
379	20241127	141700	1873878700	58300	58300	58300	58200	141
380	20241127	141600	1865660400	58300	58300	58300	58200	618
381	20241127	141500	1829632000	58300	58300	58400	58300	223
382	20241127	141400	1816630900	58400	58400	58400	58400	8
383	20241127	141300	1816163700	58400	58300	58400	58300	39
384	20241127	141200	1813888900	58400	58400	58400	58400	11
385	20241127	141100	1813246500	58400	58400	58400	58400	12
386	20241127	141000	1812545700	58400	58500	58500	58400	59
387	20241127	140900	1809099800	58500	58400	58500	58300	45
388	20241127	140800	1806473600	58400	58500	58500	58400	20
389	20241127	140700	1805305200	58400	58500	58500	58400	11
390	20241127	140600	1804662500	58500	58500	58500	58400	21
391	20241127	140500	1803434800	58500	58500	58500	58400	221
392	20241127	140400	1790526200	58500	58500	58500	58400	31
393	20241127	140300	1788714700	58500	58500	58500	58400	43
394	20241127	140200	1786200800	58400	58400	58500	58400	27
395	20241127	140100	1784623700	58400	58400	58500	58400	30
396	20241127	140000	1782871600	58500	58500	58500	58400	19
397	20241127	135900	1781761600	58500	58500	58500	58400	51
398	20241127	135800	1778781900	58500	58500	58500	58500	17
399	20241127	135700	1777787400	58500	58500	58500	58500	1
400	20241127	135600	1777728900	58400	58500	58500	58400	6
401	20241127	135500	1777378400	58500	58500	58500	58400	20
402	20241127	135400	1776209100	58400	58500	58500	58300	523
403	20241127	135300	1745671200	58500	58500	58500	58500	12
404	20241127	135200	1744969200	58500	58500	58500	58500	13
405	20241127	135100	1744208700	58500	58500	58500	58500	205
406	20241127	135000	1732216200	58500	58500	58500	58500	4
407	20241127	134900	1731982200	58500	58500	58500	58500	2
408	20241127	134800	1731865200	58500	58500	58500	58500	1
409	20241127	134700	1731806700	58500	58500	58500	58400	16
410	20241127	134600	1730871100	58500	58500	58500	58500	13
411	20241127	134500	1730110600	58400	58500	58500	58400	200
412	20241127	134400	1718428200	58500	58600	58600	58500	5
413	20241127	134300	1718135600	58600	58600	58600	58600	1
414	20241127	134200	1718077000	58600	58600	58600	58500	6
415	20241127	134100	1717725800	58500	58500	58600	58500	82
416	20241127	134000	1712928700	58600	58600	58600	58500	163
417	20241127	133900	1703393000	58500	58500	58500	58500	200
418	20241127	133800	1691693000	58600	58700	58700	58600	65
419	20241127	133700	1687883500	58800	58700	58800	58700	13
420	20241127	133600	1687119400	58800	58800	58800	58800	0
421	20241127	133500	1687119400	58800	58600	58800	58600	255
422	20241127	133400	1672176100	58600	58600	58600	58600	19
423	20241127	133300	1671062700	58600	58700	58700	58600	251
424	20241127	133200	1656354000	58700	58700	58800	58700	33
425	20241127	133100	1654416800	58700	58800	58800	58700	33
426	20241127	133000	1652479400	58800	58800	58800	58800	57
427	20241127	132900	1649127800	58800	58800	58800	58700	20
428	20241127	132800	1647953500	58600	58800	58800	58500	133
429	20241127	132700	1640154300	58900	58800	58900	58700	43
430	20241127	132600	1637626200	58700	58800	58900	58700	47
431	20241127	132500	1634862100	58900	59000	59000	58900	5
432	20241127	132400	1634567500	58900	59000	59000	58900	92
433	20241127	132300	1629146400	59100	59100	59100	59100	1
434	20241127	132200	1629087300	59100	59100	59100	59100	2
435	20241127	132100	1628969100	59000	59200	59200	59000	245
436	20241127	132000	1614503600	59200	59200	59300	59100	59
437	20241127	131900	1611012500	59300	59200	59300	59200	22
438	20241127	131800	1609708500	59200	59200	59300	59200	159
439	20241127	131700	1600293800	59200	59200	59300	59200	341
440	20241127	131600	1580104900	59200	59100	59200	59100	162
441	20241127	131500	1570515000	59200	59200	59300	59200	29
442	20241127	131400	1568796100	59300	59200	59300	59100	252
443	20241127	131300	1553884100	59200	59300	59400	59200	427
444	20241127	131200	1528584000	59300	59100	59400	59100	575
445	20241127	131100	1494511700	59100	59000	59200	59000	109
446	20241127	131000	1488076500	59000	59000	59200	59000	250
447	20241127	130900	1473326300	59000	59100	59100	59000	26
448	20241127	130800	1471792200	59200	59100	59200	59000	505
449	20241127	130700	1441922300	59000	58700	59000	58700	877
450	20241127	130600	1390323500	58600	58600	58600	58600	10
451	20241127	130500	1389737500	58600	58600	58600	58600	3
452	20241127	130400	1389561700	58600	58600	58600	58600	155
453	20241127	130300	1380478700	58600	58600	58600	58600	1
454	20241127	130200	1380420100	58500	58600	58600	58500	94
455	20241127	130100	1374921000	58600	58600	58600	58600	9
456	20241127	130000	1374393600	58600	58700	58700	58600	156
457	20241127	125900	1365251900	58700	58700	58700	58700	10
458	20241127	125800	1364664900	58700	58600	58700	58600	5
459	20241127	125700	1364371800	58600	58600	58600	58600	1
460	20241127	125600	1364313200	58600	58600	58600	58600	67
461	20241127	125500	1360387000	58700	58600	58700	58600	15
462	20241127	125400	1359506600	58700	58700	58700	58700	1
463	20241127	125300	1359447900	58600	58600	58600	58600	313
464	20241127	125200	1341106100	58500	58700	58700	58500	390
465	20241127	125100	1318282300	58600	58700	58700	58600	44
466	20241127	125000	1315702700	58700	58600	58700	58600	46
467	20241127	124900	1313005800	58500	58500	58500	58500	57
468	20241127	124800	1309671300	58600	58600	58600	58600	3
469	20241127	124700	1309495500	58600	58600	58600	58600	2
470	20241127	124600	1309378300	58600	58600	58600	58600	3
471	20241127	124500	1309202500	58600	58500	58600	58500	243
472	20241127	124400	1294985600	58500	58500	58500	58500	34
473	20241127	124300	1292996600	58500	58500	58500	58500	15
474	20241127	124200	1292119100	58500	58500	58500	58500	3
475	20241127	124100	1291943600	58500	58500	58500	58400	173
476	20241127	124000	1281839100	58500	58500	58500	58500	11
477	20241127	123900	1281195600	58500	58600	58600	58500	16
478	20241127	123800	1280258200	58500	58600	58600	58500	248
479	20241127	123700	1265750100	58500	58600	58600	58500	28
480	20241127	123600	1264110300	58600	58600	58600	58600	5
481	20241127	123500	1263817300	58600	58500	58600	58500	12
482	20241127	123400	1263115200	58500	58500	58500	58500	16
483	20241127	123300	1262179200	58500	58500	58500	58400	10
484	20241127	123200	1261594900	58500	58600	58600	58500	12
485	20241127	123100	1260892600	58600	58500	58600	58500	40
486	20241127	123000	1258550600	58500	58500	58500	58500	17
487	20241127	122900	1257556100	58500	58600	58600	58500	28
488	20241127	122800	1255918000	58600	58500	58600	58500	184
489	20241127	122700	1245149300	58600	58600	58600	58500	8
490	20241127	122600	1244680700	58500	58500	58500	58500	2
491	20241127	122500	1244563700	58500	58500	58600	58500	13
492	20241127	122400	1243803100	58400	58400	58500	58400	711
493	20241127	122300	1202214000	58400	58400	58500	58400	398
494	20241127	122200	1178961600	58400	58400	58400	58400	10
495	20241127	122100	1178377600	58400	58400	58400	58400	6
496	20241127	122000	1178027200	58400	58400	58400	58400	1
497	20241127	121900	1177968800	58400	58400	58400	58400	2
498	20241127	121800	1177852000	58400	58400	58400	58300	198
499	20241127	121700	1166304800	58400	58400	58400	58400	51
500	20241127	121600	1163326400	58300	58600	58600	58300	868
501	20241127	121500	1112586100	58600	58600	58600	58600	4
502	20241127	121400	1112351700	58600	58500	58600	58500	234
503	20241127	121300	1098660500	58500	58500	58500	58500	6
504	20241127	121200	1098309500	58500	58500	58500	58500	2
505	20241127	121100	1098192500	58500	58500	58500	58500	5
506	20241127	121000	1097900000	58500	58500	58500	58500	6
507	20241127	120900	1097549000	58500	58500	58500	58500	3
508	20241127	120800	1097373500	58500	58600	58600	58500	61
509	20241127	120700	1093804900	58600	58600	58600	58600	18
510	20241127	120600	1092750100	58600	58600	58600	58600	58
511	20241127	120500	1089351300	58600	58600	58600	58600	4
512	20241127	120400	1089116900	58600	58600	58600	58600	22
513	20241127	120300	1087827700	58500	58500	58600	58500	29
514	20241127	120200	1086131100	58500	58600	58600	58400	143
515	20241127	120100	1077773700	58500	58500	58500	58500	21
516	20241127	120000	1076545200	58500	58600	58600	58400	82
517	20241127	115900	1071748500	58500	58600	58600	58500	10
518	20241127	115800	1071163200	58600	58600	58600	58600	85
519	20241127	115700	1066182200	58500	58500	58500	58500	2
520	20241127	115600	1066065200	58500	58600	58600	58400	294
521	20241127	115500	1048867100	58600	58600	58600	58400	484
522	20241127	115400	1020551300	58600	58600	58600	58500	188
523	20241127	115300	1009535600	58600	58600	58600	58500	200
524	20241127	115200	997816100	58600	58600	58600	58500	18
525	20241127	115100	996762300	58600	58600	58600	58600	9
526	20241127	115000	996234900	58600	58600	58600	58600	5
527	20241127	114900	995941900	58600	58600	58600	58500	7
528	20241127	114800	995532200	58600	58600	58600	58600	6
529	20241127	114700	995180600	58600	58600	58700	58500	144
530	20241127	114600	986750100	58600	58600	58600	58500	5
531	20241127	114500	986457200	58600	58600	58600	58600	48
532	20241127	114400	983644400	58600	58600	58700	58600	6
533	20241127	114300	983292700	58600	58700	58700	58600	106
534	20241127	114200	977080800	58600	58600	58600	58600	29
535	20241127	114100	975381400	58600	58800	58800	58600	324
536	20241127	114000	956383100	58700	58600	58700	58600	96
537	20241127	113900	950748300	58700	58700	58700	58700	0
538	20241127	113800	950748300	58700	58700	58800	58700	36
539	20241127	113700	948634800	58700	58800	58800	58700	90
540	20241127	113600	943351400	58800	58800	58800	58800	5
541	20241127	113500	943057400	58800	58700	58800	58700	3
542	20241127	113400	942881200	58700	58700	58800	58700	17
543	20241127	113300	941883000	58700	58800	58800	58700	12
544	20241127	113200	941178400	58800	58800	58800	58800	1
545	20241127	113100	941119600	58800	58800	58800	58800	12
546	20241127	113000	940414000	58800	58900	58900	58800	58
547	20241127	112900	937003300	58900	58900	58900	58900	1
548	20241127	112800	936944400	58900	58900	58900	58900	8
549	20241127	112700	936473200	58900	58900	58900	58800	4
550	20241127	112600	936237700	58900	58900	58900	58800	59
551	20241127	112500	932762700	59000	59100	59100	59000	6
552	20241127	112400	932408200	59100	58900	59100	58900	156
553	20241127	112300	923206200	58900	59000	59000	58900	6
554	20241127	112200	922852700	59100	59000	59100	59000	2
555	20241127	112100	922734600	59100	59000	59100	58900	6
556	20241127	112000	922380300	59000	59000	59000	59000	2
557	20241127	111900	922262300	58900	59000	59000	58900	16
558	20241127	111800	921319300	59000	59000	59000	59000	3
559	20241127	111700	921142300	59000	59000	59000	58900	71
560	20241127	111600	916959700	58900	58900	58900	58900	21
561	20241127	111500	915722800	58900	58900	58900	58900	3
562	20241127	111400	915546100	58800	58900	58900	58800	10
563	20241127	111300	914957600	58800	58700	58800	58700	18
564	20241127	111200	913899300	58800	58800	58800	58800	4
565	20241127	111100	913664100	58800	58900	58900	58600	83
566	20241127	111000	908791300	58900	58900	58900	58900	2
567	20241127	110900	908673500	58900	58900	58900	58900	0
568	20241127	110800	908673500	58900	58900	58900	58800	12
569	20241127	110700	907966800	58900	58900	58900	58900	0
570	20241127	110600	907966800	58900	58900	58900	58800	20
571	20241127	110500	906790600	58900	58900	58900	58900	31
572	20241127	110400	904964700	58900	58900	58900	58900	8
573	20241127	110300	904493500	58900	58900	58900	58800	13
574	20241127	110200	903728800	58900	59000	59000	58700	30
575	20241127	110100	901965200	59000	58800	59100	58700	473
576	20241127	110000	874161600	59000	59000	59100	58900	155
577	20241127	105900	865029800	59100	59000	59100	59000	31
578	20241127	105800	863200000	59000	58900	59000	58900	16
579	20241127	105700	862257000	58900	59100	59100	58900	15
580	20241127	105600	861371300	58900	59100	59200	58900	344
581	20241127	105500	841042000	59100	59000	59100	59000	41
582	20241127	105400	838622700	59100	59000	59100	59000	2
583	20241127	105300	838504600	59100	59000	59100	59000	224
584	20241127	105200	825271400	59000	59000	59000	59000	5
585	20241127	105100	824976400	59000	58900	59000	58900	10
586	20241127	105000	824386800	58900	58900	59000	58900	11
587	20241127	104900	823738800	59100	59000	59100	58900	281
588	20241127	104800	807163100	59100	59000	59100	59000	129
589	20241127	104700	799549700	59000	59000	59000	59000	12
590	20241127	104600	798841700	59000	59000	59000	59000	0
591	20241127	104500	798841700	59000	58900	59000	58800	70
592	20241127	104400	794721700	59000	59000	59000	59000	10
593	20241127	104300	794131700	58900	59000	59000	58900	34
594	20241127	104200	792126100	59000	59000	59000	59000	1
595	20241127	104100	792067100	59000	58900	59000	58600	94
596	20241127	104000	786548300	58900	58900	58900	58900	6
597	20241127	103900	786194900	58900	58900	58900	58900	0
598	20241127	103800	786194900	58900	58900	59000	58900	9
599	20241127	103700	785664600	58800	58900	58900	58800	85
600	20241127	103600	780665100	58900	59000	59000	58900	6
601	20241127	103500	780311600	59000	58900	59000	58900	260
602	20241127	103400	764993000	58900	58900	58900	58900	14
603	20241127	103300	764168400	58900	58900	58900	58900	3
604	20241127	103200	763991700	58800	58800	58900	58800	30
605	20241127	103100	762227600	58900	58900	58900	58900	0
606	20241127	103000	762227600	58900	58900	59000	58800	23
607	20241127	102900	760873300	58800	59000	59000	58800	45
608	20241127	102800	758226600	59000	58700	59000	58700	99
609	20241127	102700	752392900	58700	58800	58800	58700	19
610	20241127	102600	751277500	58600	58500	58600	58500	13
611	20241127	102500	750516700	58800	58700	58800	58500	131
612	20241127	102400	742836900	58700	58700	58700	58700	11
613	20241127	102300	742191200	58700	58700	58700	58700	5
614	20241127	102200	741897700	58600	58800	58900	58600	74
615	20241127	102100	737553700	58800	58400	58900	58300	3256
616	20241127	102000	546508600	58400	58400	58400	58400	2
617	20241127	101900	546391800	58400	58400	58400	58400	9
618	20241127	101800	545866200	58400	58400	58400	58300	55
619	20241127	101700	542659300	58400	58400	58400	58300	71
620	20241127	101600	538518200	58400	58400	58400	58400	1
621	20241127	101500	538459800	58500	58400	58500	58400	35
622	20241127	101400	536415500	58500	58400	58500	58400	291
623	20241127	101300	519415800	58400	58500	58500	58400	53
624	20241127	101200	516320300	58500	58500	58500	58400	18
625	20241127	101100	515268300	58500	58400	58500	58400	47
626	20241127	101000	512523200	58400	58600	58600	58400	137
627	20241127	100900	504511400	58600	58600	58600	58600	6
628	20241127	100800	504159800	58500	58600	58600	58500	36
629	20241127	100700	502053400	58600	58500	58600	58500	17
630	20241127	100600	501058200	58600	58600	58600	58600	7
631	20241127	100500	500648000	58500	58600	58600	58500	10
632	20241127	100400	500062100	58600	58600	58600	58600	13
633	20241127	100300	499300300	58700	58600	58700	58500	94
634	20241127	100200	493791600	58600	58600	58600	58600	5
635	20241127	100100	493498600	58600	58600	58600	58600	55
636	20241127	100000	490275600	58600	58600	58600	58600	2
637	20241127	095900	490158400	58600	58600	58600	58400	46
638	20241127	095800	487470000	58400	58500	58500	58400	23
639	20241127	095700	486126500	58500	58400	58500	58400	231
640	20241127	095600	472625600	58300	58400	58400	58300	13
641	20241127	095500	471867400	58400	58000	58400	58000	35
642	20241127	095400	469834900	58200	58400	58400	58200	90
643	20241127	095300	464588100	58300	58300	58300	58200	575
644	20241127	095200	431072600	58400	58200	58400	58200	179
645	20241127	095100	420644400	58200	58300	58300	58000	302
646	20241127	095000	403113200	58200	58200	58200	58200	4
647	20241127	094900	402880400	58100	58300	58300	58100	415
648	20241127	094800	378752000	58300	58200	58300	58200	16
649	20241127	094700	377819400	58200	58200	58200	58200	68
650	20241127	094600	373861800	58200	58200	58200	58200	6
651	20241127	094500	373512600	58200	58200	58200	58200	5
652	20241127	094400	373221600	58200	58200	58200	58100	60
653	20241127	094300	369735000	58200	58200	58200	58200	3
654	20241127	094200	369560400	58200	58200	58200	58100	62
655	20241127	094100	365952100	58200	58100	58200	58100	21
656	20241127	094000	364730100	58200	58000	58200	57800	52
657	20241127	093900	361722700	58100	57900	58100	57900	454
658	20241127	093800	335434000	57900	57900	57900	57900	53
659	20241127	093700	332365300	57900	57800	57900	57800	18
660	20241127	093600	331324300	57900	57900	57900	57800	6
661	20241127	093500	330977100	57900	57800	57900	57800	46
662	20241127	093400	328316700	57900	57900	57900	57900	19
663	20241127	093300	327216600	57900	58000	58000	57800	33
664	20241127	093200	325306600	58000	58000	58000	57800	64
665	20241127	093100	321605800	57600	58100	58100	57600	863
666	20241127	093000	271675600	58100	58100	58200	58000	545
667	20241127	092900	240012300	58200	58300	58300	58200	315
668	20241127	092800	221679100	58300	58300	58300	58300	4
669	20241127	092700	221445900	58300	58300	58300	58200	297
670	20241127	092600	204134200	58400	58400	58400	58300	164
671	20241127	092500	194570800	58400	58300	58400	58300	126
672	20241127	092400	187221500	58300	58300	58300	58300	59
673	20241127	092300	183781800	58300	58300	58300	58200	10
674	20241127	092200	183198900	58300	58300	58300	58300	12
675	20241127	092100	182499300	58300	58300	58300	58300	32
676	20241127	092000	180633700	58300	58200	58300	58200	12
677	20241127	091900	179935100	58200	58300	58300	58200	204
678	20241127	091800	168062100	58200	58200	58200	58200	50
679	20241127	091700	165152100	58200	58200	58300	58200	226
680	20241127	091600	151997900	58200	58300	58400	58200	167
681	20241127	091500	142272900	58400	58300	58400	58100	666
682	20241127	091400	103491600	58400	58400	58400	58300	564
683	20241127	091300	70554300	58500	58500	58600	58500	226
684	20241127	091200	57329300	58600	58500	58600	58500	60
685	20241127	091100	53813500	58600	58500	58600	58500	105
686	20241127	091000	47669800	58600	58400	58600	58400	12
687	20241127	090900	46968600	58400	58600	58600	58400	6
688	20241127	090800	46617800	58600	58600	58700	58300	129
689	20241127	090700	39071800	58500	58500	58500	58500	46
690	20241127	090600	36380800	58400	58600	58600	58400	88
691	20241127	090500	31232400	58600	58700	58700	58600	51
692	20241127	090400	28240700	58600	58600	58600	58600	55
693	20241127	090300	25017700	58600	58700	58700	58600	51
694	20241127	090200	22026100	58700	58700	58700	58700	25
695	20241127	090100	20558600	58700	58700	59000	58400	185
696	20241127	090000	9711800	58800	58900	58900	58700	165