KissMeData/058470/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194500	9650961200	157200	157200	157200	157200	1591
3	20241127	194400	9650961200	157200	157200	157200	157200	0
4	20241127	194300	9650961200	157200	157200	157200	157200	0
5	20241127	194200	9650961200	157200	157200	157200	157200	0
6	20241127	194100	9650961200	157200	157200	157200	157200	0
7	20241127	194000	9650961200	157200	157200	157200	157200	0
8	20241127	193900	9650961200	157200	157200	157200	157200	0
9	20241127	193800	9650961200	157200	157200	157200	157200	0
10	20241127	193700	9650961200	157200	157200	157200	157200	0
11	20241127	193600	9650961200	157200	157200	157200	157200	0
12	20241127	193500	9650961200	157200	157200	157200	157200	0
13	20241127	193400	9650961200	157200	157200	157200	157200	0
14	20241127	193300	9650961200	157200	157200	157200	157200	0
15	20241127	193200	9650961200	157200	157200	157200	157200	0
16	20241127	193100	9650961200	157200	157200	157200	157200	0
17	20241127	193000	9650961200	157200	157200	157200	157200	0
18	20241127	192900	9650961200	157200	157200	157200	157200	0
19	20241127	192800	9650961200	157200	157200	157200	157200	0
20	20241127	192700	9650961200	157200	157200	157200	157200	0
21	20241127	192600	9650961200	157200	157200	157200	157200	0
22	20241127	192500	9650961200	157200	157200	157200	157200	0
23	20241127	192400	9650961200	157200	157200	157200	157200	0
24	20241127	192300	9650961200	157200	157200	157200	157200	0
25	20241127	192200	9650961200	157200	157200	157200	157200	0
26	20241127	192100	9650961200	157200	157200	157200	157200	0
27	20241127	192000	9650961200	157200	157200	157200	157200	0
28	20241127	191900	9650961200	157200	157200	157200	157200	0
29	20241127	191800	9650961200	157200	157200	157200	157200	0
30	20241127	191700	9650961200	157200	157200	157200	157200	0
31	20241127	191600	9650961200	157200	157200	157200	157200	0
32	20241127	191500	9650961200	157200	157200	157200	157200	1591
33	20241127	191400	9650961200	157200	157200	157200	157200	0
34	20241127	191300	9650961200	157200	157200	157200	157200	0
35	20241127	191200	9650961200	157200	157200	157200	157200	0
36	20241127	191100	9650961200	157200	157200	157200	157200	0
37	20241127	191000	9650961200	157200	157200	157200	157200	0
38	20241127	190900	9650961200	157200	157200	157200	157200	0
39	20241127	190800	9650961200	157200	157200	157200	157200	0
40	20241127	190700	9650961200	157200	157200	157200	157200	0
41	20241127	190600	9650961200	157200	157200	157200	157200	0
42	20241127	190500	9650961200	157200	157200	157200	157200	0
43	20241127	190400	9650961200	157200	157200	157200	157200	0
44	20241127	190300	9650961200	157200	157200	157200	157200	0
45	20241127	190200	9650961200	157200	157200	157200	157200	0
46	20241127	190100	9650961200	157200	157200	157200	157200	0
47	20241127	190000	9650961200	157200	157200	157200	157200	0
48	20241127	185900	9650961200	157200	157200	157200	157200	0
49	20241127	185800	9650961200	157200	157200	157200	157200	0
50	20241127	185700	9650961200	157200	157200	157200	157200	0
51	20241127	185600	9650961200	157200	157200	157200	157200	0
52	20241127	185500	9650961200	157200	157200	157200	157200	0
53	20241127	185400	9650961200	157200	157200	157200	157200	0
54	20241127	185300	9650961200	157200	157200	157200	157200	0
55	20241127	185200	9650961200	157200	157200	157200	157200	0
56	20241127	185100	9650961200	157200	157200	157200	157200	0
57	20241127	185000	9650961200	157200	157200	157200	157200	0
58	20241127	184900	9650961200	157200	157200	157200	157200	0
59	20241127	184800	9650961200	157200	157200	157200	157200	0
60	20241127	184700	9650961200	157200	157200	157200	157200	0
61	20241127	184600	9650961200	157200	157200	157200	157200	0
62	20241127	184500	9650961200	157200	157200	157200	157200	1591
63	20241127	184400	9650961200	157200	157200	157200	157200	0
64	20241127	184300	9650961200	157200	157200	157200	157200	0
65	20241127	184200	9650961200	157200	157200	157200	157200	0
66	20241127	184100	9650961200	157200	157200	157200	157200	0
67	20241127	184000	9650961200	157200	157200	157200	157200	0
68	20241127	183900	9650961200	157200	157200	157200	157200	0
69	20241127	183800	9650961200	157200	157200	157200	157200	0
70	20241127	183700	9650961200	157200	157200	157200	157200	0
71	20241127	183600	9650961200	157200	157200	157200	157200	0
72	20241127	183500	9650961200	157200	157200	157200	157200	0
73	20241127	183400	9650961200	157200	157200	157200	157200	0
74	20241127	183300	9650961200	157200	157200	157200	157200	0
75	20241127	183200	9650961200	157200	157200	157200	157200	0
76	20241127	183100	9650961200	157200	157200	157200	157200	0
77	20241127	183000	9650961200	157200	157200	157200	157200	0
78	20241127	182900	9650961200	157200	157200	157200	157200	0
79	20241127	182800	9650961200	157200	157200	157200	157200	0
80	20241127	182700	9650961200	157200	157200	157200	157200	0
81	20241127	182600	9650961200	157200	157200	157200	157200	0
82	20241127	182500	9650961200	157200	157200	157200	157200	0
83	20241127	182400	9650961200	157200	157200	157200	157200	0
84	20241127	182300	9650961200	157200	157200	157200	157200	0
85	20241127	182200	9650961200	157200	157200	157200	157200	0
86	20241127	182100	9650961200	157200	157200	157200	157200	0
87	20241127	182000	9650961200	157200	157200	157200	157200	0
88	20241127	181900	9650961200	157200	157200	157200	157200	0
89	20241127	181800	9650961200	157200	157200	157200	157200	0
90	20241127	181700	9650961200	157200	157200	157200	157200	0
91	20241127	181600	9650961200	157200	157200	157200	157200	0
92	20241127	181500	9650961200	157200	157200	157200	157200	1591
93	20241127	181400	9650961200	157200	157200	157200	157200	0
94	20241127	181300	9650961200	157200	157200	157200	157200	0
95	20241127	181200	9650961200	157200	157200	157200	157200	0
96	20241127	181100	9650961200	157200	157200	157200	157200	0
97	20241127	181000	9650961200	157200	157200	157200	157200	0
98	20241127	180900	9650961200	157200	157200	157200	157200	0
99	20241127	180800	9650961200	157200	157200	157200	157200	0
100	20241127	180700	9650961200	157200	157200	157200	157200	0
101	20241127	180600	9650961200	157200	157200	157200	157200	0
102	20241127	180500	9650961200	157200	157200	157200	157200	0
103	20241127	180400	9650961200	157200	157200	157200	157200	0
104	20241127	180300	9650961200	157200	157200	157200	157200	0
105	20241127	180200	9650961200	157200	157200	157200	157200	0
106	20241127	180100	9650961200	157200	157200	157200	157200	0
107	20241127	180000	9650961200	157200	157200	157200	157200	0
108	20241127	175900	9650961200	157200	157200	157200	157200	0
109	20241127	175800	9650961200	157200	157200	157200	157200	0
110	20241127	175700	9650961200	157200	157200	157200	157200	0
111	20241127	175600	9650961200	157200	157200	157200	157200	0
112	20241127	175500	9650961200	157200	157200	157200	157200	0
113	20241127	175400	9650961200	157200	157200	157200	157200	0
114	20241127	175300	9650961200	157200	157200	157200	157200	0
115	20241127	175200	9650961200	157200	157200	157200	157200	0
116	20241127	175100	9650961200	157200	157200	157200	157200	0
117	20241127	175000	9650961200	157200	157200	157200	157200	0
118	20241127	174900	9650961200	157200	157200	157200	157200	0
119	20241127	174800	9650961200	157200	157200	157200	157200	0
120	20241127	174700	9650961200	157200	157200	157200	157200	0
121	20241127	174600	9650961200	157200	157200	157200	157200	0
122	20241127	174500	9650961200	157200	157200	157200	157200	1591
123	20241127	174400	9650961200	157200	157200	157200	157200	0
124	20241127	174300	9650961200	157200	157200	157200	157200	0
125	20241127	174200	9650961200	157200	157200	157200	157200	0
126	20241127	174100	9650961200	157200	157200	157200	157200	0
127	20241127	174000	9650961200	157200	157200	157200	157200	0
128	20241127	173900	9650961200	157200	157200	157200	157200	0
129	20241127	173800	9650961200	157200	157200	157200	157200	0
130	20241127	173700	9650961200	157200	157200	157200	157200	0
131	20241127	173600	9650961200	157200	157200	157200	157200	0
132	20241127	173500	9650961200	157200	157200	157200	157200	0
133	20241127	173400	9650961200	157200	157200	157200	157200	0
134	20241127	173300	9650961200	157200	157200	157200	157200	0
135	20241127	173200	9650961200	157200	157200	157200	157200	0
136	20241127	173100	9650961200	157200	157200	157200	157200	0
137	20241127	173000	9650961200	157200	157200	157200	157200	0
138	20241127	172900	9650961200	157200	157200	157200	157200	0
139	20241127	172800	9650961200	157200	157200	157200	157200	0
140	20241127	172700	9650961200	157200	157200	157200	157200	0
141	20241127	172600	9650961200	157200	157200	157200	157200	0
142	20241127	172500	9650961200	157200	157200	157200	157200	0
143	20241127	172400	9650961200	157200	157200	157200	157200	0
144	20241127	172300	9650961200	157200	157200	157200	157200	0
145	20241127	172200	9650961200	157200	157200	157200	157200	0
146	20241127	172100	9650961200	157200	157200	157200	157200	0
147	20241127	172000	9650961200	157200	157200	157200	157200	0
148	20241127	171900	9650961200	157200	157200	157200	157200	0
149	20241127	171800	9650961200	157200	157200	157200	157200	0
150	20241127	171700	9650961200	157200	157200	157200	157200	0
151	20241127	171600	9650961200	157200	157200	157200	157200	0
152	20241127	171500	9650961200	157200	157200	157200	157200	1591
153	20241127	171400	9650961200	157200	157200	157200	157200	0
154	20241127	171300	9650961200	157200	157200	157200	157200	0
155	20241127	171200	9650961200	157200	157200	157200	157200	0
156	20241127	171100	9650961200	157200	157200	157200	157200	0
157	20241127	171000	9650961200	157200	157200	157200	157200	0
158	20241127	170900	9650961200	157200	157200	157200	157200	0
159	20241127	170800	9650961200	157200	157200	157200	157200	0
160	20241127	170700	9650961200	157200	157200	157200	157200	0
161	20241127	170600	9650961200	157200	157200	157200	157200	0
162	20241127	170500	9650961200	157200	157200	157200	157200	0
163	20241127	170400	9650961200	157200	157200	157200	157200	0
164	20241127	170300	9650961200	157200	157200	157200	157200	0
165	20241127	170200	9650961200	157200	157200	157200	157200	0
166	20241127	170100	9650961200	157200	157200	157200	157200	0
167	20241127	170000	9650961200	157200	157200	157200	157200	0
168	20241127	165900	9650961200	157200	157200	157200	157200	0
169	20241127	165800	9650961200	157200	157200	157200	157200	0
170	20241127	165700	9650961200	157200	157200	157200	157200	0
171	20241127	165600	9650961200	157200	157200	157200	157200	0
172	20241127	165500	9650961200	157200	157200	157200	157200	0
173	20241127	165400	9650961200	157200	157200	157200	157200	0
174	20241127	165300	9650961200	157200	157200	157200	157200	0
175	20241127	165200	9650961200	157200	157200	157200	157200	0
176	20241127	165100	9650961200	157200	157200	157200	157200	0
177	20241127	165000	9650961200	157200	157200	157200	157200	0
178	20241127	164900	9650961200	157200	157200	157200	157200	0
179	20241127	164800	9650961200	157200	157200	157200	157200	0
180	20241127	164700	9650961200	157200	157200	157200	157200	0
181	20241127	164600	9650961200	157200	157200	157200	157200	0
182	20241127	164500	9650961200	157200	157200	157200	157200	1591
183	20241127	164400	9650961200	157200	157200	157200	157200	0
184	20241127	164300	9650961200	157200	157200	157200	157200	0
185	20241127	164200	9650961200	157200	157200	157200	157200	0
186	20241127	164100	9650961200	157200	157200	157200	157200	0
187	20241127	164000	9650961200	157200	157200	157200	157200	0
188	20241127	163900	9650961200	157200	157200	157200	157200	0
189	20241127	163800	9650961200	157200	157200	157200	157200	0
190	20241127	163700	9650961200	157200	157200	157200	157200	0
191	20241127	163600	9650961200	157200	157200	157200	157200	0
192	20241127	163500	9650961200	157200	157200	157200	157200	0
193	20241127	163400	9650961200	157200	157200	157200	157200	0
194	20241127	163300	9650961200	157200	157200	157200	157200	0
195	20241127	163200	9650961200	157200	157200	157200	157200	0
196	20241127	163100	9650961200	157200	157200	157200	157200	0
197	20241127	163000	9650961200	157200	157200	157200	157200	0
198	20241127	162900	9650961200	157200	157200	157200	157200	0
199	20241127	162800	9650961200	157200	157200	157200	157200	0
200	20241127	162700	9650961200	157200	157200	157200	157200	0
201	20241127	162600	9650961200	157200	157200	157200	157200	0
202	20241127	162500	9650961200	157200	157200	157200	157200	0
203	20241127	162400	9650961200	157200	157200	157200	157200	0
204	20241127	162300	9650961200	157200	157200	157200	157200	0
205	20241127	162200	9650961200	157200	157200	157200	157200	0
206	20241127	162100	9650961200	157200	157200	157200	157200	0
207	20241127	162000	9650961200	157200	157200	157200	157200	0
208	20241127	161900	9650961200	157200	157200	157200	157200	0
209	20241127	161800	9650961200	157200	157200	157200	157200	0
210	20241127	161700	9650961200	157200	157200	157200	157200	0
211	20241127	161600	9650961200	157200	157200	157200	157200	0
212	20241127	161500	9650961200	157200	157200	157200	157200	1591
213	20241127	161400	9650961200	157200	157200	157200	157200	0
214	20241127	161300	9650961200	157200	157200	157200	157200	0
215	20241127	161200	9650961200	157200	157200	157200	157200	0
216	20241127	161100	9650961200	157200	157200	157200	157200	0
217	20241127	161000	9650961200	157200	157200	157200	157200	0
218	20241127	160900	9650961200	157200	157200	157200	157200	0
219	20241127	160800	9650961200	157200	157200	157200	157200	0
220	20241127	160700	9650961200	157200	157200	157200	157200	0
221	20241127	160600	9650961200	157200	157200	157200	157200	0
222	20241127	160500	9650961200	157200	157200	157200	157200	0
223	20241127	160400	9650961200	157200	157200	157200	157200	0
224	20241127	160300	9650961200	157200	157200	157200	157200	0
225	20241127	160200	9650961200	157200	157200	157200	157200	0
226	20241127	160100	9650961200	157200	157200	157200	157200	0
227	20241127	160000	9650961200	157200	157200	157200	157200	0
228	20241127	155900	9650961200	157200	157200	157200	157200	0
229	20241127	155800	9650961200	157200	157200	157200	157200	0
230	20241127	155700	9650961200	157200	157200	157200	157200	0
231	20241127	155600	9650961200	157200	157200	157200	157200	0
232	20241127	155500	9650961200	157200	157200	157200	157200	0
233	20241127	155400	9650961200	157200	157200	157200	157200	0
234	20241127	155300	9650961200	157200	157200	157200	157200	0
235	20241127	155200	9650961200	157200	157200	157200	157200	0
236	20241127	155100	9650961200	157200	157200	157200	157200	0
237	20241127	155000	9650961200	157200	157200	157200	157200	0
238	20241127	154900	9650961200	157200	157200	157200	157200	0
239	20241127	154800	9650961200	157200	157200	157200	157200	0
240	20241127	154700	9650961200	157200	157200	157200	157200	0
241	20241127	154600	9650961200	157200	157200	157200	157200	0
242	20241127	154500	9650961200	157200	157200	157200	157200	1591
243	20241127	154400	9650961200	157200	157200	157200	157200	0
244	20241127	154300	9650961200	157200	157200	157200	157200	0
245	20241127	154200	9650961200	157200	157200	157200	157200	0
246	20241127	154100	9650961200	157200	157200	157200	157200	0
247	20241127	154000	9650961200	157200	157200	157200	157200	0
248	20241127	153900	9650961200	157200	157200	157200	157200	0
249	20241127	153800	9650961200	157200	157200	157200	157200	0
250	20241127	153700	9650961200	157200	157200	157200	157200	0
251	20241127	153600	9650961200	157200	157200	157200	157200	0
252	20241127	153500	9650961200	157200	157200	157200	157200	0
253	20241127	153400	9650961200	157200	157200	157200	157200	0
254	20241127	153300	9650961200	157200	157200	157200	157200	0
255	20241127	153200	9650961200	157200	157200	157200	157200	0
256	20241127	153100	9650961200	157200	157200	157200	157200	0
257	20241127	153000	9650961200	157200	157200	157200	157200	1591
258	20241127	152900	9400856000	157400	157400	157400	157400	0
259	20241127	152800	9400856000	157400	157400	157400	157400	0
260	20241127	152700	9400856000	157400	157400	157400	157400	0
261	20241127	152600	9400856000	157400	157400	157400	157400	0
262	20241127	152500	9400856000	157400	157400	157400	157400	0
263	20241127	152400	9400856000	157400	157400	157400	157400	0
264	20241127	152300	9400856000	157400	157400	157400	157400	0
265	20241127	152200	9400856000	157400	157400	157400	157400	0
266	20241127	152100	9400856000	157400	157400	157400	157400	0
267	20241127	152000	9400856000	157400	157400	157400	157400	0
268	20241127	151900	9400856000	157400	157300	157400	157200	229
269	20241127	151800	9364848100	157200	157300	157300	157200	113
270	20241127	151700	9347077100	157400	157400	157400	157200	431
271	20241127	151600	9279260300	157300	157200	157300	157100	185
272	20241127	151500	9250168400	157200	157000	157200	157000	459
273	20241127	151400	9178061400	157000	157000	157100	157000	201
274	20241127	151300	9146490400	157100	156900	157300	156900	266
275	20241127	151200	9104698400	156900	157000	157000	156800	84
276	20241127	151100	9091518600	157000	156700	157200	156700	442
277	20241127	151000	9022131800	156700	157000	157000	156700	105
278	20241127	150900	9005670300	157100	156700	157100	156700	108
279	20241127	150800	8988729100	156800	156700	157000	156600	504
280	20241127	150700	8909716400	156800	156600	157200	156600	371
281	20241127	150600	8851521700	156600	156800	157200	156600	775
282	20241127	150500	8729964700	156700	157100	157200	156700	176
283	20241127	150400	8702348100	157100	157200	157200	156800	1616
284	20241127	150300	8448642700	157300	157300	157400	157200	148
285	20241127	150200	8425365600	157300	157400	157600	157200	77
286	20241127	150100	8413242400	157400	157300	157500	157100	116
287	20241127	150000	8394981600	157500	157100	157500	157100	127
288	20241127	145900	8375000400	157100	157100	157600	157100	100
289	20241127	145800	8359263900	157500	157400	157500	157100	228
290	20241127	145700	8323387300	157400	157400	157400	157100	27
291	20241127	145600	8319138100	157100	157500	157500	157100	72
292	20241127	145500	8307809300	157700	157100	157700	157100	261
293	20241127	145400	8266705400	157100	157400	157500	157100	362
294	20241127	145300	8209808200	157400	157400	157400	157400	17
295	20241127	145200	8207132400	157400	157500	157600	157100	203
296	20241127	145100	8175167000	157100	157400	157600	157100	107
297	20241127	145000	8158317400	157400	157400	157500	157100	155
298	20241127	144900	8133918800	157100	157400	157400	157100	12
299	20241127	144800	8132032400	157400	157500	157500	157200	57
300	20241127	144700	8123059700	157200	157500	157700	157200	31
301	20241127	144600	8118182700	157200	157400	157600	157100	201
302	20241127	144500	8086533300	157100	157200	157500	157100	240
303	20241127	144400	8048754100	157200	157500	157600	157100	148
304	20241127	144300	8025449400	157500	157500	157700	157500	78
305	20241127	144200	8013154000	157500	157600	157600	157400	22
306	20241127	144100	8009688800	157500	157200	157600	157100	309
307	20241127	144000	7961026200	157200	157600	157700	157200	66
308	20241127	143900	7950625800	157600	157500	157700	157200	174
309	20241127	143800	7923203200	157200	157700	157700	157200	60
310	20241127	143700	7913749300	157700	157900	157900	157700	34
311	20241127	143600	7908386300	157700	157800	157800	157200	323
312	20241127	143500	7857450300	157200	157600	157800	157200	123
313	20241127	143400	7838060100	157600	157600	157700	157200	231
314	20241127	143300	7801649600	157600	157500	157600	157100	280
315	20241127	143200	7757534800	157500	157500	157500	157000	337
316	20241127	143100	7704467000	157500	157400	157500	157000	178
317	20241127	143000	7676438800	157400	157200	157500	157200	61
318	20241127	142900	7666836700	157200	157200	157600	157200	125
319	20241127	142800	7647150900	157500	157200	157600	157200	127
320	20241127	142700	7627146000	157600	157300	157600	157200	203
321	20241127	142600	7595172700	157300	157700	157700	157200	166
322	20241127	142500	7569023500	157200	157300	157800	157200	305
323	20241127	142400	7520964700	157300	157300	157800	157200	466
324	20241127	142300	7447563300	157300	157400	157400	157300	16
325	20241127	142200	7445045100	157400	157300	157500	157200	84
326	20241127	142100	7431827000	157200	157200	157300	157200	22
327	20241127	142000	7428368500	157200	156800	157200	156800	194
328	20241127	141900	7397909200	156900	156900	156900	156800	20
329	20241127	141800	7394771900	156800	156800	156900	156800	40
330	20241127	141700	7388498900	156800	157000	157200	156800	253
331	20241127	141600	7348778700	157000	157000	157100	157000	168
332	20241127	141500	7322400700	157000	157200	157200	157000	160
333	20241127	141400	7297264300	157100	157300	157300	157100	43
334	20241127	141300	7290504300	157300	157200	157300	157200	2
335	20241127	141200	7290189800	157200	157500	157500	157200	15
336	20241127	141100	7287829200	157500	157500	157500	157500	31
337	20241127	141000	7282946700	157500	157300	157500	157300	136
338	20241127	140900	7261537700	157200	157400	157400	157200	7
339	20241127	140800	7260436300	157400	157400	157500	157400	14
340	20241127	140700	7258232600	157400	157200	157500	157100	145
341	20241127	140600	7235422000	157100	157400	157400	157100	66
342	20241127	140500	7225044400	157100	157100	157100	157100	6
343	20241127	140400	7224101800	157200	157500	157500	157100	107
344	20241127	140300	7207251200	157500	157100	157500	157100	53
345	20241127	140200	7198906500	157500	157100	157500	157100	15
346	20241127	140100	7196548000	157100	157600	157600	157100	4
347	20241127	140000	7195919100	157100	157100	157500	157100	113
348	20241127	135900	7178132100	157100	157500	157500	157100	9
349	20241127	135800	7176715900	157500	157400	157500	157400	10
350	20241127	135700	7175141800	157400	157300	157400	157100	89
351	20241127	135600	7161147500	157300	157400	157400	157200	59
352	20241127	135500	7151864500	157400	157600	157600	157400	22
353	20241127	135400	7148400200	157500	157500	157600	157500	47
354	20241127	135300	7140996700	157500	157500	157500	157500	19
355	20241127	135200	7138004200	157500	157500	157600	157500	8
356	20241127	135100	7136744100	157500	157400	157600	157300	32
357	20241127	135000	7131706900	157600	157600	157700	157600	60
358	20241127	134900	7122250400	157600	157400	157600	157400	21
359	20241127	134800	7118941800	157400	157600	157600	157300	76
360	20241127	134700	7106977900	157700	157300	157700	157300	113
361	20241127	134600	7089184000	157300	157300	157300	157300	13
362	20241127	134500	7087139100	157300	157600	157600	157300	81
363	20241127	134400	7074382700	157600	157400	157600	157400	83
364	20241127	134300	7061308800	157400	157400	157400	157400	8
365	20241127	134200	7060049600	157400	157600	157600	157400	97
366	20241127	134100	7044764600	157600	157600	157700	157600	14
367	20241127	134000	7042557500	157600	157600	157700	157600	53
368	20241127	133900	7034203900	157700	157700	157700	157600	13
369	20241127	133800	7032154900	157600	157600	157600	157600	10
370	20241127	133700	7030578900	157600	157600	157600	157600	6
371	20241127	133600	7029633300	157600	157600	157700	157600	37
372	20241127	133500	7023801700	157600	157600	157700	157600	66
373	20241127	133400	7013399000	157600	157400	157800	157300	43
374	20241127	133300	7006625900	157300	157300	157500	157300	65
375	20241127	133200	6996395500	157300	157300	157400	157300	12
376	20241127	133100	6994507800	157300	157500	157600	157300	47
377	20241127	133000	6987107600	157600	157900	157900	157600	77
378	20241127	132900	6974961500	157900	157900	158000	157900	5
379	20241127	132800	6974171900	158100	158100	158200	158100	34
380	20241127	132700	6968796400	158100	158100	158100	158000	18
381	20241127	132600	6965951300	158100	158200	158200	157700	80
382	20241127	132500	6953303300	158200	158200	158200	158000	105
383	20241127	132400	6936694800	158100	158100	158200	158100	27
384	20241127	132300	6932425500	158100	158100	158200	158100	10
385	20241127	132200	6930844400	158100	158200	158200	158100	12
386	20241127	132100	6928947100	158100	158000	158200	157700	158
387	20241127	132000	6903968400	158100	158100	158100	158000	20
388	20241127	131900	6900807100	158100	158100	158200	158000	83
389	20241127	131800	6887681100	158100	158100	158200	158100	27
390	20241127	131700	6883412300	158100	158100	158100	158100	7
391	20241127	131600	6882305600	158100	158200	158200	158100	20
392	20241127	131500	6879143500	158100	158400	158600	158000	283
393	20241127	131400	6834307600	158300	158400	158400	158300	25
394	20241127	131300	6830348700	158400	158500	158500	158400	6
395	20241127	131200	6829397800	158500	158500	158500	158400	20
396	20241127	131100	6826229100	158400	158400	158500	158400	37
397	20241127	131000	6820365300	158400	158200	158500	158000	87
398	20241127	130900	6806583900	158000	158200	158300	158000	58
399	20241127	130800	6797408300	158200	158300	158300	158200	17
400	20241127	130700	6794718200	158300	158300	158400	158300	20
401	20241127	130600	6791551800	158300	158300	158300	158300	17
402	20241127	130500	6788860700	158500	158100	158500	158100	32
403	20241127	130400	6783796500	157700	158200	158300	157700	152
404	20241127	130300	6759747500	158600	158200	158600	158200	11
405	20241127	130200	6758006100	158200	158100	158500	157900	252
406	20241127	130100	6718141100	158100	158500	158500	157900	214
407	20241127	130000	6684305100	158500	158500	158600	158500	21
408	20241127	125900	6680976500	158500	158500	158500	158500	8
409	20241127	125800	6679708500	158600	158000	158600	158000	159
410	20241127	125700	6654509600	158000	158500	158600	158000	83
411	20241127	125600	6641349700	158600	158500	158600	158500	64
412	20241127	125500	6631201600	158600	158000	158600	158000	73
413	20241127	125400	6619632100	158000	158400	158500	158000	169
414	20241127	125300	6592882900	158400	158200	158400	158000	230
415	20241127	125200	6556492400	158000	157900	158300	157500	240
416	20241127	125100	6518654100	157900	157800	158300	157500	229
417	20241127	125000	6482473500	157800	157800	157800	157800	19
418	20241127	124900	6479475300	157800	157500	157800	157500	30
419	20241127	124800	6474742600	157500	157500	157900	157500	85
420	20241127	124700	6461338600	157500	157700	157800	157500	28
421	20241127	124600	6456923400	157700	157700	157800	157700	40
422	20241127	124500	6450615300	157700	157700	157700	157700	16
423	20241127	124400	6448092100	157700	157500	157800	157500	152
424	20241127	124300	6424125900	157500	157600	157700	157500	14
425	20241127	124200	6421918600	157700	157700	157800	157700	13
426	20241127	124100	6419868400	157700	157200	157800	157200	50
427	20241127	124000	6411982600	157700	157700	157800	157700	30
428	20241127	123900	6407251300	157700	157700	157800	157200	333
429	20241127	123800	6354745100	157700	157700	157700	157200	47
430	20241127	123700	6347334700	157700	157800	157800	157200	216
431	20241127	123600	6313308600	157700	157800	157800	157700	27
432	20241127	123500	6309049700	157700	157700	157700	157700	16
433	20241127	123400	6306526500	157700	157700	157700	157700	48
434	20241127	123300	6298956900	157700	157800	157800	157700	20
435	20241127	123200	6295801900	157800	157700	157800	157700	13
436	20241127	123100	6293751100	157700	157800	157800	157700	22
437	20241127	123000	6290281400	157800	157800	157900	157800	45
438	20241127	122900	6283178200	157900	157900	157900	157800	13
439	20241127	122800	6281125600	157900	157900	157900	157700	20
440	20241127	122700	6277970200	157900	157700	157900	157700	14
441	20241127	122600	6275761500	157700	157400	157700	157300	81
442	20241127	122500	6263006200	157400	157600	157600	157300	29
443	20241127	122400	6258439400	157500	157600	157600	157500	39
444	20241127	122300	6252294000	157600	157600	157600	157600	14
445	20241127	122200	6250087600	157700	157600	157700	157600	26
446	20241127	122100	6245989500	157700	157200	157800	157200	444
447	20241127	122000	6176078000	157200	157500	157900	157200	366
448	20241127	121900	6118423500	157600	157500	157600	157500	57
449	20241127	121800	6109445900	157500	157500	157600	157500	13
450	20241127	121700	6107398000	157500	157500	157600	157500	94
451	20241127	121600	6092592800	157600	157600	157600	157500	47
452	20241127	121500	6085186600	157600	157800	157800	157600	22
453	20241127	121400	6081715400	157800	157800	158300	157600	259
454	20241127	121300	6040849700	157800	157900	157900	157800	40
455	20241127	121200	6034535700	157900	158000	158000	157900	13
456	20241127	121100	6032482600	157900	158000	158100	157900	24
457	20241127	121000	6028691000	158000	158000	158100	158000	45
458	20241127	120900	6021580800	158000	158100	158100	158000	15
459	20241127	120800	6019210000	158100	158100	158100	158000	6
460	20241127	120700	6018261600	158400	158100	158500	158100	18
461	20241127	120600	6015412800	158500	158100	158500	158100	23
462	20241127	120500	6011771500	158100	158200	158200	158100	11
463	20241127	120400	6010031900	158200	158400	158400	158200	12
464	20241127	120300	6008132900	158300	158200	158600	158200	8
465	20241127	120200	6006866400	158600	158600	158700	158600	9
466	20241127	120100	6005438900	158600	158500	158600	158200	81
467	20241127	120000	5992598900	158500	158200	158500	158200	15
468	20241127	115900	5990224500	158600	158800	158800	158600	30
469	20241127	115800	5985466300	158800	158500	158900	158400	110
470	20241127	115700	5968008100	158600	158600	158600	158500	11
471	20241127	115600	5966263600	158600	158600	158700	158600	7
472	20241127	115500	5965153200	158600	158700	158700	158200	45
473	20241127	115400	5958019800	158600	158700	158700	158500	14
474	20241127	115300	5955799900	158500	158000	158700	158000	29
475	20241127	115200	5951204900	158000	158800	158800	158000	43
476	20241127	115100	5944378700	158900	159000	159000	158300	212
477	20241127	115000	5910703000	158900	158900	159000	158900	31
478	20241127	114900	5905775100	159000	158900	159000	158800	49
479	20241127	114800	5897988500	158800	158900	158900	158400	23
480	20241127	114700	5894335900	158400	158600	158900	158400	74
481	20241127	114600	5882592500	158800	158900	158900	158300	368
482	20241127	114500	5824193700	158900	158900	158900	158900	32
483	20241127	114400	5819108900	158900	158800	158900	158800	34
484	20241127	114300	5813706500	158800	158600	158800	158600	50
485	20241127	114200	5805769700	158600	158600	158900	158600	17
486	20241127	114100	5803070100	158600	158800	159000	158500	223
487	20241127	114000	5767678700	158800	158800	158800	158800	13
488	20241127	113900	5765614300	158800	158900	159300	158800	181
489	20241127	113800	5736812700	159000	158600	159000	158100	292
490	20241127	113700	5690466200	158600	158200	158600	158200	69
491	20241127	113600	5679523200	158700	159000	159000	158100	67
492	20241127	113500	5668886700	158300	158000	158400	157900	295
493	20241127	113400	5622260900	158000	158000	158700	157900	371
494	20241127	113300	5563597200	158100	158800	158900	158100	566
495	20241127	113200	5473925700	159100	158600	159100	158500	105
496	20241127	113100	5457265100	159000	159000	159100	159000	49
497	20241127	113000	5449473900	159100	159200	159200	159000	39
498	20241127	112900	5443267500	159100	159100	159100	158600	105
499	20241127	112800	5426574900	158900	159400	159400	158900	36
500	20241127	112700	5420843300	159300	159100	159300	159100	20
501	20241127	112600	5417658100	159300	158600	159300	158600	158
502	20241127	112500	5392536500	158900	159000	159000	158600	51
503	20241127	112400	5384434300	159000	159000	159100	159000	15
504	20241127	112300	5382049100	159000	159200	159200	159000	14
505	20241127	112200	5379822300	159200	158900	159300	158900	761
506	20241127	112100	5258780400	159000	159000	159100	158900	54
507	20241127	112000	5250192600	158900	158900	159000	158900	19
508	20241127	111900	5247173400	158900	158900	158900	158800	18
509	20241127	111800	5244313500	159000	158800	159000	158800	57
510	20241127	111700	5235257200	158800	158800	158900	158700	37
511	20241127	111600	5229382400	158800	158800	158800	158800	45
512	20241127	111500	5222236400	158800	158800	158900	158800	23
513	20241127	111400	5218583900	158900	158800	158900	158800	36
514	20241127	111300	5212867000	158800	158400	158900	158400	73
515	20241127	111200	5201281000	158400	158700	158800	158400	19
516	20241127	111100	5198265800	158700	158700	158800	158700	15
517	20241127	111000	5195885200	158700	158900	158900	158700	56
518	20241127	110900	5186991200	158800	158700	158800	158400	132
519	20241127	110800	5166045900	158700	158700	158800	158700	27
520	20241127	110700	5161759800	158700	158700	158700	158700	43
521	20241127	110600	5154935700	158700	158400	158900	158300	290
522	20241127	110500	5108984700	158400	158600	158600	158400	20
523	20241127	110400	5105815300	158600	158300	159000	158200	105
524	20241127	110300	5089173600	158500	158200	158700	158200	98
525	20241127	110200	5073634300	158200	158200	158500	158200	61
526	20241127	110100	5063973900	158200	158300	158400	158200	45
527	20241127	110000	5056851400	158300	158000	158400	157800	455
528	20241127	105900	4984961200	157900	157900	157900	157800	97
529	20241127	105800	4969646700	157900	158400	158400	157900	122
530	20241127	105700	4950353800	158200	158400	158500	158200	53
531	20241127	105600	4941960300	158400	158500	158600	158400	188
532	20241127	105500	4912160100	158500	158800	158800	158500	39
533	20241127	105400	4905975500	159000	159300	159300	158800	121
534	20241127	105300	4886720800	159100	158600	159300	158600	237
535	20241127	105200	4849048000	158600	158600	158900	158600	129
536	20241127	105100	4828576600	158900	158600	158900	158600	73
537	20241127	105000	4816995800	158600	158800	159000	158600	174
538	20241127	104900	4789388700	158800	159200	159300	158800	32
539	20241127	104800	4784296400	159200	159200	159200	159200	69
540	20241127	104700	4773311600	159200	159300	159400	159100	300
541	20241127	104600	4725539400	159400	159000	159400	159000	144
542	20241127	104500	4702626800	159000	159200	159200	159000	37
543	20241127	104400	4696739800	159300	159500	159500	159100	89
544	20241127	104300	4682562100	159300	159400	159500	158600	277
545	20241127	104200	4638482700	159400	158300	159500	158300	1166
546	20241127	104100	4453477100	158400	158100	158400	158100	154
547	20241127	104000	4429093100	158100	158000	158200	157900	61
548	20241127	103900	4419450800	158000	157700	158000	157600	578
549	20241127	103800	4328215200	158000	157700	158000	157700	88
550	20241127	103700	4314321500	157700	157900	157900	157700	114
551	20241127	103600	4296337300	158000	157800	158000	157800	40
552	20241127	103500	4290019900	158000	158000	158000	158000	166
553	20241127	103400	4263791900	158200	158100	158200	158000	21
554	20241127	103300	4260472300	158100	158000	158500	158000	942
555	20241127	103200	4111495600	158100	157900	158100	157800	241
556	20241127	103100	4073423500	157800	157900	157900	157800	52
557	20241127	103000	4065213600	157800	157900	157900	157800	41
558	20241127	102900	4058740000	157900	157500	158000	157500	147
559	20241127	102800	4035531000	157500	157700	157700	157500	16
560	20241127	102700	4033008500	157700	157600	157700	157500	26
561	20241127	102600	4028910400	157600	157600	157700	157600	15
562	20241127	102500	4026546200	157600	157500	157800	157500	43
563	20241127	102400	4019772200	157500	157500	157700	157500	37
564	20241127	102300	4013943400	157500	157100	157600	156800	295
565	20241127	102200	3967591200	157400	157600	157700	157400	256
566	20241127	102100	3927274200	157600	157700	157700	157600	132
567	20241127	102000	3906459400	157700	157800	158000	157600	153
568	20241127	101900	3882333300	157700	157700	158000	157700	182
569	20241127	101800	3853612400	157800	157800	157800	157800	69
570	20241127	101700	3842724200	157800	157900	158100	157800	268
571	20241127	101600	3800374300	157800	157800	158000	157700	359
572	20241127	101500	3743707200	157900	157700	157900	157700	84
573	20241127	101400	3730449000	157800	157500	157800	157400	296
574	20241127	101300	3683802500	157500	157200	157600	157100	108
575	20241127	101200	3666811200	157200	156900	157200	156700	84
576	20241127	101100	3653614700	157000	157000	157000	156800	110
577	20241127	101000	3636345900	157000	156800	157200	156700	232
578	20241127	100900	3599926400	156800	156900	157100	156800	27
579	20241127	100800	3595690400	157100	157000	157200	156800	53
580	20241127	100700	3587369500	157200	156700	157200	156700	85
581	20241127	100600	3574026800	156800	156900	157200	156800	490
582	20241127	100500	3497082400	156900	156600	156900	156600	88
583	20241127	100400	3483294200	156700	156800	157000	156600	165
584	20241127	100300	3457414800	156900	156800	157000	156500	196
585	20241127	100200	3426660300	156800	156000	156900	156000	820
586	20241127	100100	3298481500	156000	156000	156100	155900	359
587	20241127	100000	3242460100	155900	155800	156000	155800	82
588	20241127	095900	3229673900	155800	155700	155800	155700	29
589	20241127	095800	3225156800	155600	156000	156100	155600	93
590	20241127	095700	3210651500	156000	156000	156100	155700	177
591	20241127	095600	3183044700	156100	155800	156100	155700	334
592	20241127	095500	3130946900	155800	155800	156000	155700	64
593	20241127	095400	3120974900	155800	155900	156000	155700	305
594	20241127	095300	3073455700	155900	155700	155900	155600	363
595	20241127	095200	3016968600	155700	155700	155800	154900	117
596	20241127	095100	2998771700	155700	155300	155700	154800	178
597	20241127	095000	2971166600	155300	154700	155400	154700	192
598	20241127	094900	2941426600	154700	155400	155400	154600	1979
599	20241127	094800	2634786300	155400	155400	155500	155300	244
600	20241127	094700	2596874500	155300	155500	155500	155200	284
601	20241127	094600	2552749900	155400	155500	155600	155400	82
602	20241127	094500	2540001600	155500	155700	156000	155400	149
603	20241127	094400	2516834200	155700	156000	156100	155400	324
604	20241127	094300	2466357100	155900	155500	155900	155400	152
605	20241127	094200	2442676900	155400	155500	155900	155400	115
606	20241127	094100	2424794600	155600	155700	155800	155500	99
607	20241127	094000	2409382400	155800	155800	155800	155300	257
608	20241127	093900	2369423300	155800	156000	156000	155800	45
609	20241127	093800	2362408100	156000	155900	156000	155300	236
610	20241127	093700	2325676300	156000	155900	156000	155600	123
611	20241127	093600	2306517700	155900	155900	155900	155600	135
612	20241127	093500	2285504300	155900	155900	156000	155600	202
613	20241127	093400	2254042000	155800	156000	156000	155800	64
614	20241127	093300	2244067300	155900	155900	156300	155800	376
615	20241127	093200	2185426300	155900	155800	155900	155800	38
616	20241127	093100	2179504600	155800	155300	155900	155300	31
617	20241127	093000	2174676900	155400	155100	155900	155100	472
618	20241127	092900	2101363200	155100	155300	155300	155100	249
619	20241127	092800	2062715700	155400	155700	155800	155400	580
620	20241127	092700	1972510200	155600	155900	155900	155600	333
621	20241127	092600	1920675700	155900	155900	155900	155800	58
622	20241127	092500	1911634600	155900	156000	156000	155700	129
623	20241127	092400	1891530300	156100	155700	156600	155600	590
624	20241127	092300	1799534300	155600	156000	156000	155600	649
625	20241127	092200	1698434900	155900	155900	156000	155900	202
626	20241127	092100	1666937500	156000	155800	156000	155700	117
627	20241127	092000	1648701500	155800	156000	156000	155700	368
628	20241127	091900	1591333800	156000	156300	156400	155800	1351
629	20241127	091800	1380593400	156300	156800	157000	156200	937
630	20241127	091700	1234072500	156800	156600	156800	156600	31
631	20241127	091600	1229216000	156600	156600	157000	156600	47
632	20241127	091500	1221852500	156600	156600	156600	156400	119
633	20241127	091400	1203228900	156400	157100	157100	156400	1415
634	20241127	091300	981813300	156900	157000	157100	156900	105
635	20241127	091200	965337900	157200	157100	157600	156900	328
636	20241127	091100	913740400	157100	156900	157500	156700	247
637	20241127	091000	874954800	156900	157500	157500	156700	126
638	20241127	090900	855185500	156500	157000	157600	156500	284
639	20241127	090800	810637900	157000	157400	157600	157000	586
640	20241127	090700	718554000	157400	157800	157800	157400	706
641	20241127	090600	607325900	157900	158100	158100	157900	384
642	20241127	090500	546676000	157900	158500	158500	157900	312
643	20241127	090400	497315400	158400	158100	158400	158000	313
644	20241127	090300	447789300	158100	158100	158300	157900	449
645	20241127	090200	376791000	158100	159400	159400	157900	1785
646	20241127	090100	93345900	159400	159600	159600	159300	93
647	20241127	090000	78522600	159300	161100	161700	159200	488