KissMeData/078340/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	194900	4037420200	50800	50800	50800	50800	2454
3	20231127	194800	4037420200	50800	50800	50800	50800	0
4	20231127	194700	4037420200	50800	50800	50800	50800	0
5	20231127	194600	4037420200	50800	50800	50800	50800	0
6	20231127	194500	4037420200	50800	50800	50800	50800	0
7	20231127	194400	4037420200	50800	50800	50800	50800	0
8	20231127	194300	4037420200	50800	50800	50800	50800	0
9	20231127	194200	4037420200	50800	50800	50800	50800	0
10	20231127	194100	4037420200	50800	50800	50800	50800	0
11	20231127	194000	4037420200	50800	50800	50800	50800	0
12	20231127	193900	4037420200	50800	50800	50800	50800	0
13	20231127	193800	4037420200	50800	50800	50800	50800	0
14	20231127	193700	4037420200	50800	50800	50800	50800	0
15	20231127	193600	4037420200	50800	50800	50800	50800	0
16	20231127	193500	4037420200	50800	50800	50800	50800	0
17	20231127	193400	4037420200	50800	50800	50800	50800	0
18	20231127	193300	4037420200	50800	50800	50800	50800	0
19	20231127	193200	4037420200	50800	50800	50800	50800	0
20	20231127	193100	4037420200	50800	50800	50800	50800	0
21	20231127	193000	4037420200	50800	50800	50800	50800	0
22	20231127	192900	4037420200	50800	50800	50800	50800	0
23	20231127	192800	4037420200	50800	50800	50800	50800	0
24	20231127	192700	4037420200	50800	50800	50800	50800	0
25	20231127	192600	4037420200	50800	50800	50800	50800	0
26	20231127	192500	4037420200	50800	50800	50800	50800	0
27	20231127	192400	4037420200	50800	50800	50800	50800	0
28	20231127	192300	4037420200	50800	50800	50800	50800	0
29	20231127	192200	4037420200	50800	50800	50800	50800	0
30	20231127	192100	4037420200	50800	50800	50800	50800	0
31	20231127	192000	4037420200	50800	50800	50800	50800	0
32	20231127	191900	4037420200	50800	50800	50800	50800	2454
33	20231127	191800	4037420200	50800	50800	50800	50800	0
34	20231127	191700	4037420200	50800	50800	50800	50800	0
35	20231127	191600	4037420200	50800	50800	50800	50800	0
36	20231127	191500	4037420200	50800	50800	50800	50800	0
37	20231127	191400	4037420200	50800	50800	50800	50800	0
38	20231127	191300	4037420200	50800	50800	50800	50800	0
39	20231127	191200	4037420200	50800	50800	50800	50800	0
40	20231127	191100	4037420200	50800	50800	50800	50800	0
41	20231127	191000	4037420200	50800	50800	50800	50800	0
42	20231127	190900	4037420200	50800	50800	50800	50800	0
43	20231127	190800	4037420200	50800	50800	50800	50800	0
44	20231127	190700	4037420200	50800	50800	50800	50800	0
45	20231127	190600	4037420200	50800	50800	50800	50800	0
46	20231127	190500	4037420200	50800	50800	50800	50800	0
47	20231127	190400	4037420200	50800	50800	50800	50800	0
48	20231127	190300	4037420200	50800	50800	50800	50800	0
49	20231127	190200	4037420200	50800	50800	50800	50800	0
50	20231127	190100	4037420200	50800	50800	50800	50800	0
51	20231127	190000	4037420200	50800	50800	50800	50800	0
52	20231127	185900	4037420200	50800	50800	50800	50800	0
53	20231127	185800	4037420200	50800	50800	50800	50800	0
54	20231127	185700	4037420200	50800	50800	50800	50800	0
55	20231127	185600	4037420200	50800	50800	50800	50800	0
56	20231127	185500	4037420200	50800	50800	50800	50800	0
57	20231127	185400	4037420200	50800	50800	50800	50800	0
58	20231127	185300	4037420200	50800	50800	50800	50800	0
59	20231127	185200	4037420200	50800	50800	50800	50800	0
60	20231127	185100	4037420200	50800	50800	50800	50800	0
61	20231127	185000	4037420200	50800	50800	50800	50800	0
62	20231127	184900	4037420200	50800	50800	50800	50800	2454
63	20231127	184800	4037420200	50800	50800	50800	50800	0
64	20231127	184700	4037420200	50800	50800	50800	50800	0
65	20231127	184600	4037420200	50800	50800	50800	50800	0
66	20231127	184500	4037420200	50800	50800	50800	50800	0
67	20231127	184400	4037420200	50800	50800	50800	50800	0
68	20231127	184300	4037420200	50800	50800	50800	50800	0
69	20231127	184200	4037420200	50800	50800	50800	50800	0
70	20231127	184100	4037420200	50800	50800	50800	50800	0
71	20231127	184000	4037420200	50800	50800	50800	50800	0
72	20231127	183900	4037420200	50800	50800	50800	50800	0
73	20231127	183800	4037420200	50800	50800	50800	50800	0
74	20231127	183700	4037420200	50800	50800	50800	50800	0
75	20231127	183600	4037420200	50800	50800	50800	50800	0
76	20231127	183500	4037420200	50800	50800	50800	50800	0
77	20231127	183400	4037420200	50800	50800	50800	50800	0
78	20231127	183300	4037420200	50800	50800	50800	50800	0
79	20231127	183200	4037420200	50800	50800	50800	50800	0
80	20231127	183100	4037420200	50800	50800	50800	50800	0
81	20231127	183000	4037420200	50800	50800	50800	50800	0
82	20231127	182900	4037420200	50800	50800	50800	50800	0
83	20231127	182800	4037420200	50800	50800	50800	50800	0
84	20231127	182700	4037420200	50800	50800	50800	50800	0
85	20231127	182600	4037420200	50800	50800	50800	50800	0
86	20231127	182500	4037420200	50800	50800	50800	50800	0
87	20231127	182400	4037420200	50800	50800	50800	50800	0
88	20231127	182300	4037420200	50800	50800	50800	50800	0
89	20231127	182200	4037420200	50800	50800	50800	50800	0
90	20231127	182100	4037420200	50800	50800	50800	50800	0
91	20231127	182000	4037420200	50800	50800	50800	50800	0
92	20231127	181900	4037420200	50800	50800	50800	50800	2454
93	20231127	181800	4037420200	50800	50800	50800	50800	0
94	20231127	181700	4037420200	50800	50800	50800	50800	0
95	20231127	181600	4037420200	50800	50800	50800	50800	0
96	20231127	181500	4037420200	50800	50800	50800	50800	0
97	20231127	181400	4037420200	50800	50800	50800	50800	0
98	20231127	181300	4037420200	50800	50800	50800	50800	0
99	20231127	181200	4037420200	50800	50800	50800	50800	0
100	20231127	181100	4037420200	50800	50800	50800	50800	0
101	20231127	181000	4037420200	50800	50800	50800	50800	0
102	20231127	180900	4037420200	50800	50800	50800	50800	0
103	20231127	180800	4037420200	50800	50800	50800	50800	0
104	20231127	180700	4037420200	50800	50800	50800	50800	0
105	20231127	180600	4037420200	50800	50800	50800	50800	0
106	20231127	180500	4037420200	50800	50800	50800	50800	0
107	20231127	180400	4037420200	50800	50800	50800	50800	0
108	20231127	180300	4037420200	50800	50800	50800	50800	0
109	20231127	180200	4037420200	50800	50800	50800	50800	0
110	20231127	180100	4037420200	50800	50800	50800	50800	0
111	20231127	180000	4037420200	50800	50800	50800	50800	0
112	20231127	175900	4037420200	50800	50800	50800	50800	0
113	20231127	175800	4037420200	50800	50800	50800	50800	0
114	20231127	175700	4037420200	50800	50800	50800	50800	0
115	20231127	175600	4037420200	50800	50800	50800	50800	0
116	20231127	175500	4037420200	50800	50800	50800	50800	0
117	20231127	175400	4037420200	50800	50800	50800	50800	0
118	20231127	175300	4037420200	50800	50800	50800	50800	0
119	20231127	175200	4037420200	50800	50800	50800	50800	0
120	20231127	175100	4037420200	50800	50800	50800	50800	0
121	20231127	175000	4037420200	50800	50800	50800	50800	0
122	20231127	174900	4037420200	50800	50800	50800	50800	2454
123	20231127	174800	4037420200	50800	50800	50800	50800	0
124	20231127	174700	4037420200	50800	50800	50800	50800	0
125	20231127	174600	4037420200	50800	50800	50800	50800	0
126	20231127	174500	4037420200	50800	50800	50800	50800	0
127	20231127	174400	4037420200	50800	50800	50800	50800	0
128	20231127	174300	4037420200	50800	50800	50800	50800	0
129	20231127	174200	4037420200	50800	50800	50800	50800	0
130	20231127	174100	4037420200	50800	50800	50800	50800	0
131	20231127	174000	4037420200	50800	50800	50800	50800	0
132	20231127	173900	4037420200	50800	50800	50800	50800	0
133	20231127	173800	4037420200	50800	50800	50800	50800	0
134	20231127	173700	4037420200	50800	50800	50800	50800	0
135	20231127	173600	4037420200	50800	50800	50800	50800	0
136	20231127	173500	4037420200	50800	50800	50800	50800	0
137	20231127	173400	4037420200	50800	50800	50800	50800	0
138	20231127	173300	4037420200	50800	50800	50800	50800	0
139	20231127	173200	4037420200	50800	50800	50800	50800	0
140	20231127	173100	4037420200	50800	50800	50800	50800	0
141	20231127	173000	4037420200	50800	50800	50800	50800	0
142	20231127	172900	4037420200	50800	50800	50800	50800	0
143	20231127	172800	4037420200	50800	50800	50800	50800	0
144	20231127	172700	4037420200	50800	50800	50800	50800	0
145	20231127	172600	4037420200	50800	50800	50800	50800	0
146	20231127	172500	4037420200	50800	50800	50800	50800	0
147	20231127	172400	4037420200	50800	50800	50800	50800	0
148	20231127	172300	4037420200	50800	50800	50800	50800	0
149	20231127	172200	4037420200	50800	50800	50800	50800	0
150	20231127	172100	4037420200	50800	50800	50800	50800	0
151	20231127	172000	4037420200	50800	50800	50800	50800	0
152	20231127	171900	4037420200	50800	50800	50800	50800	2454
153	20231127	171800	4037420200	50800	50800	50800	50800	0
154	20231127	171700	4037420200	50800	50800	50800	50800	0
155	20231127	171600	4037420200	50800	50800	50800	50800	0
156	20231127	171500	4037420200	50800	50800	50800	50800	0
157	20231127	171400	4037420200	50800	50800	50800	50800	0
158	20231127	171300	4037420200	50800	50800	50800	50800	0
159	20231127	171200	4037420200	50800	50800	50800	50800	0
160	20231127	171100	4037420200	50800	50800	50800	50800	0
161	20231127	171000	4037420200	50800	50800	50800	50800	0
162	20231127	170900	4037420200	50800	50800	50800	50800	0
163	20231127	170800	4037420200	50800	50800	50800	50800	0
164	20231127	170700	4037420200	50800	50800	50800	50800	0
165	20231127	170600	4037420200	50800	50800	50800	50800	0
166	20231127	170500	4037420200	50800	50800	50800	50800	0
167	20231127	170400	4037420200	50800	50800	50800	50800	0
168	20231127	170300	4037420200	50800	50800	50800	50800	0
169	20231127	170200	4037420200	50800	50800	50800	50800	0
170	20231127	170100	4037420200	50800	50800	50800	50800	0
171	20231127	170000	4037420200	50800	50800	50800	50800	0
172	20231127	165900	4037420200	50800	50800	50800	50800	0
173	20231127	165800	4037420200	50800	50800	50800	50800	0
174	20231127	165700	4037420200	50800	50800	50800	50800	0
175	20231127	165600	4037420200	50800	50800	50800	50800	0
176	20231127	165500	4037420200	50800	50800	50800	50800	0
177	20231127	165400	4037420200	50800	50800	50800	50800	0
178	20231127	165300	4037420200	50800	50800	50800	50800	0
179	20231127	165200	4037420200	50800	50800	50800	50800	0
180	20231127	165100	4037420200	50800	50800	50800	50800	0
181	20231127	165000	4037420200	50800	50800	50800	50800	0
182	20231127	164900	4037420200	50800	50800	50800	50800	2454
183	20231127	164800	4037420200	50800	50800	50800	50800	0
184	20231127	164700	4037420200	50800	50800	50800	50800	0
185	20231127	164600	4037420200	50800	50800	50800	50800	0
186	20231127	164500	4037420200	50800	50800	50800	50800	0
187	20231127	164400	4037420200	50800	50800	50800	50800	0
188	20231127	164300	4037420200	50800	50800	50800	50800	0
189	20231127	164200	4037420200	50800	50800	50800	50800	0
190	20231127	164100	4037420200	50800	50800	50800	50800	0
191	20231127	164000	4037420200	50800	50800	50800	50800	0
192	20231127	163900	4037420200	50800	50800	50800	50800	0
193	20231127	163800	4037420200	50800	50800	50800	50800	0
194	20231127	163700	4037420200	50800	50800	50800	50800	0
195	20231127	163600	4037420200	50800	50800	50800	50800	0
196	20231127	163500	4037420200	50800	50800	50800	50800	0
197	20231127	163400	4037420200	50800	50800	50800	50800	0
198	20231127	163300	4037420200	50800	50800	50800	50800	0
199	20231127	163200	4037420200	50800	50800	50800	50800	0
200	20231127	163100	4037420200	50800	50800	50800	50800	0
201	20231127	163000	4037420200	50800	50800	50800	50800	0
202	20231127	162900	4037420200	50800	50800	50800	50800	0
203	20231127	162800	4037420200	50800	50800	50800	50800	0
204	20231127	162700	4037420200	50800	50800	50800	50800	0
205	20231127	162600	4037420200	50800	50800	50800	50800	0
206	20231127	162500	4037420200	50800	50800	50800	50800	0
207	20231127	162400	4037420200	50800	50800	50800	50800	0
208	20231127	162300	4037420200	50800	50800	50800	50800	0
209	20231127	162200	4037420200	50800	50800	50800	50800	0
210	20231127	162100	4037420200	50800	50800	50800	50800	0
211	20231127	162000	4037420200	50800	50800	50800	50800	0
212	20231127	161900	4037420200	50800	50800	50800	50800	2454
213	20231127	161800	4037420200	50800	50800	50800	50800	0
214	20231127	161700	4037420200	50800	50800	50800	50800	0
215	20231127	161600	4037420200	50800	50800	50800	50800	0
216	20231127	161500	4037420200	50800	50800	50800	50800	0
217	20231127	161400	4037420200	50800	50800	50800	50800	0
218	20231127	161300	4037420200	50800	50800	50800	50800	0
219	20231127	161200	4037420200	50800	50800	50800	50800	0
220	20231127	161100	4037420200	50800	50800	50800	50800	0
221	20231127	161000	4037420200	50800	50800	50800	50800	0
222	20231127	160900	4037420200	50800	50800	50800	50800	0
223	20231127	160800	4037420200	50800	50800	50800	50800	0
224	20231127	160700	4037420200	50800	50800	50800	50800	0
225	20231127	160600	4037420200	50800	50800	50800	50800	0
226	20231127	160500	4037420200	50800	50800	50800	50800	0
227	20231127	160400	4037420200	50800	50800	50800	50800	0
228	20231127	160300	4037420200	50800	50800	50800	50800	0
229	20231127	160200	4037420200	50800	50800	50800	50800	0
230	20231127	160100	4037420200	50800	50800	50800	50800	0
231	20231127	160000	4037420200	50800	50800	50800	50800	0
232	20231127	155900	4037420200	50800	50800	50800	50800	0
233	20231127	155800	4037420200	50800	50800	50800	50800	0
234	20231127	155700	4037420200	50800	50800	50800	50800	0
235	20231127	155600	4037420200	50800	50800	50800	50800	0
236	20231127	155500	4037420200	50800	50800	50800	50800	0
237	20231127	155400	4037420200	50800	50800	50800	50800	0
238	20231127	155300	4037420200	50800	50800	50800	50800	0
239	20231127	155200	4037420200	50800	50800	50800	50800	0
240	20231127	155100	4037420200	50800	50800	50800	50800	0
241	20231127	155000	4037420200	50800	50800	50800	50800	0
242	20231127	154900	4037420200	50800	50800	50800	50800	2454
243	20231127	154800	4037420200	50800	50800	50800	50800	0
244	20231127	154700	4037420200	50800	50800	50800	50800	0
245	20231127	154600	4037420200	50800	50800	50800	50800	0
246	20231127	154500	4037420200	50800	50800	50800	50800	0
247	20231127	154400	4037420200	50800	50800	50800	50800	0
248	20231127	154300	4037420200	50800	50800	50800	50800	0
249	20231127	154200	4037420200	50800	50800	50800	50800	0
250	20231127	154100	4037420200	50800	50800	50800	50800	0
251	20231127	154000	4037420200	50800	50800	50800	50800	0
252	20231127	153900	4037420200	50800	50800	50800	50800	0
253	20231127	153800	4037420200	50800	50800	50800	50800	0
254	20231127	153700	4037420200	50800	50800	50800	50800	0
255	20231127	153600	4037420200	50800	50800	50800	50800	0
256	20231127	153500	4037420200	50800	50800	50800	50800	0
257	20231127	153400	4037420200	50800	50800	50800	50800	0
258	20231127	153300	4037420200	50800	50800	50800	50800	0
259	20231127	153200	4037420200	50800	50800	50800	50800	0
260	20231127	153100	4037420200	50800	50800	50800	50800	0
261	20231127	153000	4037420200	50800	50800	50800	50800	2454
262	20231127	152900	3912757000	50900	50900	50900	50900	0
263	20231127	152800	3912757000	50900	50900	50900	50900	0
264	20231127	152700	3912757000	50900	50900	50900	50900	0
265	20231127	152600	3912757000	50900	50900	50900	50900	0
266	20231127	152500	3912757000	50900	50900	50900	50900	0
267	20231127	152400	3912757000	50900	50900	50900	50900	0
268	20231127	152300	3912757000	50900	50900	50900	50900	0
269	20231127	152200	3912757000	50900	50900	50900	50900	0
270	20231127	152100	3912757000	50900	50900	50900	50900	0
271	20231127	152000	3912757000	50900	50900	50900	50900	0
272	20231127	151900	3912757000	50900	51000	51000	50900	253
273	20231127	151800	3899869200	51000	51000	51000	51000	31
274	20231127	151700	3898288200	51000	51000	51000	50900	22
275	20231127	151600	3897166300	50900	50900	51000	50900	38
276	20231127	151500	3895230200	50900	50900	50900	50900	32
277	20231127	151400	3893601400	50900	50900	50900	50900	156
278	20231127	151300	3885661000	51000	51000	51000	50900	135
279	20231127	151200	3878786500	51000	51000	51000	51000	58
280	20231127	151100	3875828500	51000	51000	51200	51000	239
281	20231127	151000	3863611600	51100	51200	51200	51100	24
282	20231127	150900	3862384700	51200	51100	51200	51100	115
283	20231127	150800	3856506600	51000	51100	51100	51000	85
284	20231127	150700	3852163200	51100	51000	51100	51000	90
285	20231127	150600	3847566200	51000	51000	51000	51000	96
286	20231127	150500	3842670200	51000	51000	51000	51000	162
287	20231127	150400	3834408200	51100	51200	51300	51100	92
288	20231127	150300	3829699300	51300	50900	51300	50900	1064
289	20231127	150200	3775338700	50900	50900	51000	50900	323
290	20231127	150100	3758894000	50800	50900	50900	50800	45
291	20231127	150000	3756607400	50900	50900	50900	50800	77
292	20231127	145900	3752690100	50900	50900	50900	50900	61
293	20231127	145800	3749585200	50800	50800	50800	50800	13
294	20231127	145700	3748924800	50800	50800	50800	50800	2
295	20231127	145600	3748823200	50900	50900	50900	50900	45
296	20231127	145500	3746532700	50900	50900	50900	50800	29
297	20231127	145400	3745057100	50900	50900	50900	50900	0
298	20231127	145300	3745057100	50900	50900	50900	50900	30
299	20231127	145200	3743530100	50900	50900	50900	50900	0
300	20231127	145100	3743530100	50900	50900	50900	50900	0
301	20231127	145000	3743530100	50900	51000	51000	50900	135
302	20231127	144900	3736655400	50700	50900	50900	50700	761
303	20231127	144800	3697980300	50900	50900	50900	50900	1
304	20231127	144700	3697929400	51000	50900	51000	50900	24
305	20231127	144600	3696706500	50900	51000	51000	50900	30
306	20231127	144500	3695176900	50900	51000	51000	50900	26
307	20231127	144400	3693852000	51000	51000	51000	51000	9
308	20231127	144300	3693393000	51000	51000	51000	51000	0
309	20231127	144200	3693393000	51000	51000	51000	51000	19
310	20231127	144100	3692424000	51000	50900	51000	50900	125
311	20231127	144000	3686058300	51000	50900	51000	50900	12
312	20231127	143900	3685446500	50900	50900	50900	50900	33
313	20231127	143800	3683766800	50900	50900	50900	50900	12
314	20231127	143700	3683156000	50900	51000	51000	50900	6
315	20231127	143600	3682850200	51000	51000	51000	50900	93
316	20231127	143500	3678114400	51000	50900	51000	50900	12
317	20231127	143400	3677503200	50900	50800	50900	50800	67
318	20231127	143300	3674096600	51000	50800	51000	50800	415
319	20231127	143200	3652966700	50800	50900	50900	50800	62
320	20231127	143100	3649813000	50800	50800	50900	50800	33
321	20231127	143000	3648135500	50800	50800	50800	50800	29
322	20231127	142900	3646662300	50800	50900	50900	50800	40
323	20231127	142800	3644630200	50900	50900	50900	50900	10
324	20231127	142700	3644121200	50900	50800	50900	50800	696
325	20231127	142600	3608758200	50900	50900	50900	50900	0
326	20231127	142500	3608758200	50900	50800	50900	50800	13
327	20231127	142400	3608096600	50900	50800	50900	50800	21
328	20231127	142300	3607027900	50800	50800	50800	50800	0
329	20231127	142200	3607027900	50800	50800	50800	50800	3
330	20231127	142100	3606875500	50800	50800	50900	50800	741
331	20231127	142000	3569224600	50700	50800	50800	50700	24
332	20231127	141900	3568005900	50800	50800	50800	50800	0
333	20231127	141800	3568005900	50800	50800	50800	50800	7
334	20231127	141700	3567650300	50800	50800	50800	50800	0
335	20231127	141600	3567650300	50800	50800	50800	50800	21
336	20231127	141500	3566583500	50700	50800	50800	50700	11
337	20231127	141400	3566025700	50700	50800	50800	50700	7
338	20231127	141300	3565670300	50700	50700	50700	50700	9
339	20231127	141200	3565214000	50800	50800	50800	50800	0
340	20231127	141100	3565214000	50800	50700	50800	50600	146
341	20231127	141000	3557812700	50700	50700	50700	50700	2
342	20231127	140900	3557711300	50700	50700	50700	50700	0
343	20231127	140800	3557711300	50700	50700	50700	50700	100
344	20231127	140700	3552641300	50800	50700	50800	50700	153
345	20231127	140600	3544882400	50700	50700	50700	50700	104
346	20231127	140500	3539609600	50700	50800	50800	50700	201
347	20231127	140400	3529399800	50800	50800	50800	50800	0
348	20231127	140300	3529399800	50800	50800	50800	50800	50
349	20231127	140200	3526859800	50800	50800	50800	50800	33
350	20231127	140100	3525183400	50800	50800	50800	50800	30
351	20231127	140000	3523659400	50800	50800	50800	50700	47
352	20231127	135900	3521272000	50700	50700	50700	50700	1
353	20231127	135800	3521221300	50800	50700	50800	50700	106
354	20231127	135700	3515846000	50800	50800	50800	50800	31
355	20231127	135600	3514271200	50700	50700	50700	50700	0
356	20231127	135500	3514271200	50700	50700	50700	50700	1
357	20231127	135400	3514220500	50700	50700	50700	50700	11
358	20231127	135300	3513662800	50800	50700	50800	50700	3
359	20231127	135200	3513510500	50800	50700	50800	50700	28
360	20231127	135100	3512089000	50800	50800	50800	50800	38
361	20231127	135000	3510158600	50700	50700	50700	50700	10
362	20231127	134900	3509651600	50800	50800	50800	50800	1
363	20231127	134800	3509600800	50800	50700	50800	50700	136
364	20231127	134700	3502704000	50700	50700	50700	50700	5
365	20231127	134600	3502450500	50800	50800	50800	50800	0
366	20231127	134500	3502450500	50800	50800	50800	50800	0
367	20231127	134400	3502450500	50800	50800	50800	50800	19
368	20231127	134300	3501485300	50700	50700	50700	50700	5
369	20231127	134200	3501231800	50800	50800	50800	50800	0
370	20231127	134100	3501231800	50800	50700	50800	50700	259
371	20231127	134000	3488088500	50700	50700	50700	50700	2
372	20231127	133900	3487987100	50600	50600	50600	50600	0
373	20231127	133800	3487987100	50600	50700	50800	50600	57
374	20231127	133700	3485093700	50600	50700	50700	50600	161
375	20231127	133600	3476942000	50700	50700	50700	50700	8
376	20231127	133500	3476536400	50700	50700	50700	50700	11
377	20231127	133400	3475978700	50700	50700	50700	50700	0
378	20231127	133300	3475978700	50700	50700	50700	50700	0
379	20231127	133200	3475978700	50700	50700	50700	50700	6
380	20231127	133100	3475674500	50800	50700	50800	50700	139
381	20231127	133000	3468625800	50800	50800	50800	50800	0
382	20231127	132900	3468625800	50800	50800	50800	50800	7
383	20231127	132800	3468270200	50800	50800	50800	50800	0
384	20231127	132700	3468270200	50800	50800	50800	50800	0
385	20231127	132600	3468270200	50800	50800	50800	50700	145
386	20231127	132500	3460914200	50800	50800	50800	50800	0
387	20231127	132400	3460914200	50800	50800	50800	50800	3
388	20231127	132300	3460761800	50800	50800	50800	50800	20
389	20231127	132200	3459745800	50700	50700	50700	50700	27
390	20231127	132100	3458376900	50700	50700	50700	50700	139
391	20231127	132000	3451329600	50700	50700	50700	50700	125
392	20231127	131900	3444992100	50800	50800	50800	50800	1
393	20231127	131800	3444941300	50800	50700	50800	50700	118
394	20231127	131700	3438956900	50700	50700	50700	50700	431
395	20231127	131600	3417105200	50700	50700	50700	50700	0
396	20231127	131500	3417105200	50700	50600	50700	50600	119
397	20231127	131400	3411081900	50700	50700	50700	50700	10
398	20231127	131300	3410574900	50700	50700	50700	50700	10
399	20231127	131200	3410067900	50700	50700	50700	50600	478
400	20231127	131100	3385874500	50600	50600	50600	50600	0
401	20231127	131000	3385874500	50600	50600	50600	50600	0
402	20231127	130900	3385874500	50600	50600	50600	50600	0
403	20231127	130800	3385874500	50600	50600	50600	50600	0
404	20231127	130700	3385874500	50600	50600	50600	50600	147
405	20231127	130600	3378436300	50600	50600	50600	50600	5
406	20231127	130500	3378183300	50600	50600	50600	50600	19
407	20231127	130400	3377221900	50600	50600	50600	50600	0
408	20231127	130300	3377221900	50600	50600	50600	50600	31
409	20231127	130200	3375653300	50600	50600	50600	50600	2
410	20231127	130100	3375552100	50600	50600	50600	50600	0
411	20231127	130000	3375552100	50600	50600	50600	50600	0
412	20231127	125900	3375552100	50600	50600	50600	50600	0
413	20231127	125800	3375552100	50600	50500	50600	50500	110
414	20231127	125700	3369996100	50500	50500	50500	50500	18
415	20231127	125600	3369087100	50500	50500	50500	50500	5
416	20231127	125500	3368834600	50500	50500	50500	50500	3
417	20231127	125400	3368683100	50600	50600	50600	50600	0
418	20231127	125300	3368683100	50600	50600	50600	50600	1
419	20231127	125200	3368632500	50600	50600	50600	50600	29
420	20231127	125100	3367165100	50600	50600	50600	50600	5
421	20231127	125000	3366912100	50600	50600	50600	50600	0
422	20231127	124900	3366912100	50600	50600	50700	50600	62
423	20231127	124800	3363774800	50600	50500	50600	50500	127
424	20231127	124700	3357357400	50500	50400	50500	50400	21
425	20231127	124600	3356297300	50400	50400	50400	50400	31
426	20231127	124500	3354734900	50400	50400	50400	50400	6
427	20231127	124400	3354432500	50500	50500	50500	50500	99
428	20231127	124300	3349433000	50500	50500	50500	50500	1
429	20231127	124200	3349382500	50700	50600	50700	50500	1030
430	20231127	124100	3297305800	50600	50700	50700	50500	190
431	20231127	124000	3287693900	50700	50600	50700	50600	107
432	20231127	123900	3282278900	50600	50600	50600	50600	85
433	20231127	123800	3277977900	50600	50600	50600	50500	64
434	20231127	123700	3274743500	50600	50600	50700	50600	223
435	20231127	123600	3263457800	50600	50600	50600	50600	12
436	20231127	123500	3262850600	50600	50600	50600	50600	27
437	20231127	123400	3261484400	50500	50600	50600	50500	201
438	20231127	123300	3251332100	50600	50600	50600	50600	43
439	20231127	123200	3249156300	50500	50500	50500	50500	0
440	20231127	123100	3249156300	50500	50600	50600	50500	13
441	20231127	123000	3248498800	50600	50600	50600	50600	10
442	20231127	122900	3247992800	50600	50600	50600	50600	1
443	20231127	122800	3247942200	50600	50600	50600	50600	21
444	20231127	122700	3246879600	50500	50500	50500	50500	20
445	20231127	122600	3245869600	50600	50600	50600	50600	0
446	20231127	122500	3245869600	50600	50500	50600	50500	172
447	20231127	122400	3237181500	50600	50600	50600	50600	72
448	20231127	122300	3233538300	50600	50600	50600	50600	2
449	20231127	122200	3233437100	50600	50700	50700	50600	316
450	20231127	122100	3217447000	50600	50600	50600	50600	0
451	20231127	122000	3217447000	50600	50600	50600	50600	0
452	20231127	121900	3217447000	50600	50700	50700	50600	11
453	20231127	121800	3216890300	50700	50600	50700	50600	69
454	20231127	121700	3213397000	50700	50700	50700	50700	21
455	20231127	121600	3212332300	50700	50700	50700	50700	0
456	20231127	121500	3212332300	50700	50700	50700	50700	1
457	20231127	121400	3212281600	50700	50700	50700	50700	1
458	20231127	121300	3212230900	50700	50700	50700	50600	569
459	20231127	121200	3183412000	50600	50700	50700	50600	2
460	20231127	121100	3183310700	50700	50700	50700	50700	96
461	20231127	121000	3178443500	50700	50600	50700	50600	84
462	20231127	120900	3174189500	50700	50700	50700	50700	59
463	20231127	120800	3171198200	50700	50600	50700	50600	308
464	20231127	120700	3155609700	50600	50600	50600	50500	288
465	20231127	120600	3141039400	50600	50600	50600	50600	60
466	20231127	120500	3138003400	50700	50600	50700	50600	146
467	20231127	120400	3130613300	50600	50600	50600	50600	102
468	20231127	120300	3125452100	50800	50800	50800	50800	0
469	20231127	120200	3125452100	50800	50700	50800	50600	1143
470	20231127	120100	3067560100	50700	50700	50700	50700	0
471	20231127	120000	3067560100	50700	50700	50700	50700	20
472	20231127	115900	3066546100	50800	50800	50800	50800	19
473	20231127	115800	3065580900	50800	50800	50800	50800	0
474	20231127	115700	3065580900	50800	50800	50800	50800	13
475	20231127	115600	3064920500	50800	50800	50900	50800	279
476	20231127	115500	3050725500	50900	50700	50900	50700	35
477	20231127	115400	3048944200	50800	50800	50800	50800	0
478	20231127	115300	3048944200	50800	50800	50800	50700	235
479	20231127	115200	3037008200	50800	50800	50800	50800	0
480	20231127	115100	3037008200	50800	50800	50800	50800	52
481	20231127	115000	3034366600	50700	50700	50700	50700	15
482	20231127	114900	3033606100	50600	50700	50700	50600	71
483	20231127	114800	3030011500	50700	50700	50700	50700	153
484	20231127	114700	3022254400	50700	50700	50800	50700	230
485	20231127	114600	3010592900	50600	50700	50700	50600	359
486	20231127	114500	2992393900	50800	50800	50800	50800	40
487	20231127	114400	2990361900	50800	50800	50800	50800	49
488	20231127	114300	2987872700	50800	50800	50800	50800	0
489	20231127	114200	2987872700	50800	50800	50800	50700	189
490	20231127	114100	2978279100	50800	50900	50900	50800	369
491	20231127	114000	2959532500	50900	50900	50900	50900	16
492	20231127	113900	2958718100	50900	50900	50900	50800	143
493	20231127	113800	2951449600	50800	50800	50800	50800	101
494	20231127	113700	2946318800	50900	50900	50900	50900	25
495	20231127	113600	2945046300	50900	51100	51100	50900	513
496	20231127	113500	2918933100	51100	51100	51100	51100	73
497	20231127	113400	2915202800	51100	51000	51100	51000	375
498	20231127	113300	2896063900	51000	51000	51000	51000	17
499	20231127	113200	2895196900	51000	51000	51000	51000	47
500	20231127	113100	2892799900	51100	51100	51100	51100	29
501	20231127	113000	2891318000	50900	51100	51100	50900	219
502	20231127	112900	2880127500	51100	51000	51100	50900	131
503	20231127	112800	2873452400	51000	51000	51100	51000	99
504	20231127	112700	2868402400	51000	51000	51000	51000	22
505	20231127	112600	2867280400	51000	51000	51000	51000	48
506	20231127	112500	2864832400	51100	50900	51100	50900	114
507	20231127	112400	2859014400	51100	51000	51100	51000	224
508	20231127	112300	2847587600	51000	51000	51000	51000	56
509	20231127	112200	2844731600	51200	51100	51200	51000	182
510	20231127	112100	2835445400	51000	51000	51000	51000	50
511	20231127	112000	2832895400	51100	51100	51100	51100	1
512	20231127	111900	2832844300	51100	51100	51100	51100	0
513	20231127	111800	2832844300	51100	51100	51100	51100	4
514	20231127	111700	2832639900	51000	51000	51000	51000	0
515	20231127	111600	2832639900	51000	51000	51000	51000	0
516	20231127	111500	2832639900	51000	50900	51000	50900	104
517	20231127	111400	2827345200	51000	51000	51000	51000	30
518	20231127	111300	2825815200	51100	51000	51100	51000	88
519	20231127	111200	2821326000	51000	51000	51000	51000	0
520	20231127	111100	2821326000	51000	51100	51100	51000	12
521	20231127	111000	2820712900	51100	51000	51100	51000	132
522	20231127	110900	2813978900	51000	51100	51200	51000	1066
523	20231127	110800	2759594700	51100	51000	51200	51000	173
524	20231127	110700	2750752700	51200	51200	51200	51100	335
525	20231127	110600	2733628600	51200	51100	51200	51100	485
526	20231127	110500	2708843400	51200	51200	51200	51200	0
527	20231127	110400	2708843400	51200	51200	51200	51200	31
528	20231127	110300	2707256200	51200	51100	51200	51100	39
529	20231127	110200	2705262100	51200	51200	51200	51200	3
530	20231127	110100	2705108500	51300	51200	51300	51200	79
531	20231127	110000	2701062100	51200	51200	51300	51200	74
532	20231127	105900	2697272300	51200	51300	51400	51200	1394
533	20231127	105800	2625766600	51400	51400	51500	51400	146
534	20231127	105700	2618260300	51400	51300	51400	51300	60
535	20231127	105600	2615181300	51400	51500	51500	51400	90
536	20231127	105500	2610553300	51500	51500	51500	51500	43
537	20231127	105400	2608338800	51500	51500	51500	51400	43
538	20231127	105300	2606124400	51500	51500	51500	51400	612
539	20231127	105200	2574664200	51500	51500	51500	51500	37
540	20231127	105100	2572758700	51500	51500	51500	51500	252
541	20231127	105000	2559780700	51500	51500	51500	51500	14
542	20231127	104900	2559059700	51500	51500	51500	51500	31
543	20231127	104800	2557463200	51500	51500	51500	51500	69
544	20231127	104700	2553909700	51500	51400	51500	51400	556
545	20231127	104600	2525314500	51500	51500	51500	51500	11
546	20231127	104500	2524748000	51500	51500	51500	51400	15
547	20231127	104400	2523975600	51500	51400	51500	51400	133
548	20231127	104300	2517133300	51400	51500	51500	51400	182
549	20231127	104200	2507775900	51500	51500	51500	51500	37
550	20231127	104100	2505870400	51500	51400	51500	51400	206
551	20231127	104000	2495274000	51300	51400	51400	51300	30
552	20231127	103900	2493734000	51300	51400	51400	51300	29
553	20231127	103800	2492245400	51300	51400	51400	51300	77
554	20231127	103700	2488289600	51400	51400	51400	51400	25
555	20231127	103600	2487004600	51400	51400	51400	51400	186
556	20231127	103500	2477444200	51400	51400	51400	51400	27
557	20231127	103400	2476056400	51400	51400	51400	51400	40
558	20231127	103300	2474000400	51400	51400	51400	51400	72
559	20231127	103200	2470299600	51400	51300	51400	51300	20
560	20231127	103100	2469272600	51300	51300	51500	51300	411
561	20231127	103000	2448156400	51400	51400	51400	51300	36
562	20231127	102900	2446306100	51400	51400	51400	51400	40
563	20231127	102800	2444250100	51400	51400	51400	51400	10
564	20231127	102700	2443736100	51400	51500	51500	51400	227
565	20231127	102600	2432064800	51600	51500	51600	51500	354
566	20231127	102500	2413821400	51500	51500	51500	51500	170
567	20231127	102400	2405066400	51500	51400	51500	51400	160
568	20231127	102300	2396832100	51400	51400	51500	51300	193
569	20231127	102200	2386910900	51400	51300	51400	51200	128
570	20231127	102100	2380339000	51300	51300	51400	51200	254
571	20231127	102000	2367308400	51300	51200	51300	51100	438
572	20231127	101900	2344869600	51200	51200	51200	51100	15
573	20231127	101800	2344101700	51200	51100	51200	51100	104
574	20231127	101700	2338786200	51100	51200	51200	51100	303
575	20231127	101600	2323300100	51200	51200	51200	51200	113
576	20231127	101500	2317514500	51200	51100	51200	51100	30
577	20231127	101400	2315980500	51100	51000	51100	51000	320
578	20231127	101300	2299651300	51000	51000	51000	51000	55
579	20231127	101200	2296846300	51000	50900	51000	50900	109
580	20231127	101100	2291287800	50900	51000	51000	50900	32
581	20231127	101000	2289657900	51000	51000	51000	51000	95
582	20231127	100900	2284812900	51000	50900	51000	50900	122
583	20231127	100800	2278599500	51000	51000	51000	51000	52
584	20231127	100700	2275947500	51000	51000	51100	51000	63
585	20231127	100600	2272733300	51100	51000	51100	51000	57
586	20231127	100500	2269825800	51000	51100	51100	51000	315
587	20231127	100400	2253756700	51100	51000	51100	51000	24
588	20231127	100300	2252532300	51000	51200	51200	51000	20
589	20231127	100200	2251509300	51200	51100	51200	51100	27
590	20231127	100100	2250128500	51100	51200	51200	51100	218
591	20231127	100000	2238985500	51200	51100	51200	51100	48
592	20231127	095900	2236531100	51100	51100	51200	51100	249
593	20231127	095800	2223804400	51100	51100	51100	51100	16
594	20231127	095700	2222986800	51000	51000	51000	51000	20
595	20231127	095600	2221966800	50900	51000	51100	50900	131
596	20231127	095500	2215289200	51100	50900	51100	50900	13
597	20231127	095400	2214625300	50900	50800	51200	50800	1815
598	20231127	095300	2122337300	50900	50900	51000	50900	193
599	20231127	095200	2112511600	51000	51000	51000	50900	194
600	20231127	095100	2102622600	51000	50900	51000	50900	164
601	20231127	095000	2094272400	51000	51000	51000	50800	253
602	20231127	094900	2081380800	51000	50900	51100	50500	1610
603	20231127	094800	1999768900	50900	51200	51500	50600	3477
604	20231127	094700	1822426100	51300	51400	51500	51000	2197
605	20231127	094600	1710037300	51400	51400	51400	51400	35
606	20231127	094500	1708238300	51500	51400	51500	51400	54
607	20231127	094400	1705462200	51500	51500	51500	51400	527
608	20231127	094300	1678368800	51400	51500	51600	51400	881
609	20231127	094200	1633004800	51500	51600	51600	51500	44
610	20231127	094100	1630736100	51700	51700	51700	51600	331
611	20231127	094000	1613653900	51700	51800	51800	51700	204
612	20231127	093900	1603101000	51800	51800	51900	51800	209
613	20231127	093800	1592272400	51800	51800	51900	51700	31
614	20231127	093700	1590666700	51800	51700	51900	51600	353
615	20231127	093600	1572389300	51800	51800	51900	51700	486
616	20231127	093500	1547209500	51800	51900	51900	51800	703
617	20231127	093400	1510755300	51900	51800	51900	51800	41
618	20231127	093300	1508628200	51900	51800	51900	51800	99
619	20231127	093200	1503499300	51800	51800	51800	51800	318
620	20231127	093100	1487026900	51800	51800	51800	51700	363
621	20231127	093000	1468230500	51800	51700	51800	51700	331
622	20231127	092900	1451109400	51700	51700	51800	51600	454
623	20231127	092800	1427643800	51800	51600	51800	51600	97
624	20231127	092700	1422620100	51900	51800	52000	51500	1203
625	20231127	092600	1360320300	51800	51900	51900	51700	562
626	20231127	092500	1331180500	51900	51900	51900	51700	699
627	20231127	092400	1294917300	51900	51600	52000	51600	5770
628	20231127	092300	996050900	51700	51600	51700	51500	2261
629	20231127	092200	879415300	51500	51300	51600	51300	3423
630	20231127	092100	703371700	51300	51300	51400	51300	118
631	20231127	092000	697314400	51300	51500	51500	51300	1209
632	20231127	091900	635269400	51400	51300	51500	51300	3103
633	20231127	091800	475691100	51200	51100	51400	51000	1588
634	20231127	091700	394347500	51100	51200	51200	51000	329
635	20231127	091600	377535600	51200	51000	51300	51000	1229
636	20231127	091500	314698400	51000	51000	51100	51000	391
637	20231127	091400	294748700	50900	50900	51100	50900	1190
638	20231127	091300	234081100	50900	50800	50900	50800	704
639	20231127	091200	198285300	50800	50800	50800	50800	94
640	20231127	091100	193510100	50800	50800	50800	50800	172
641	20231127	091000	184772500	50800	50900	50900	50700	141
642	20231127	090900	177606200	50900	50500	51000	50500	1664
643	20231127	090800	93027900	50600	50600	50600	50400	142
644	20231127	090700	85858200	50500	50600	50600	50500	12
645	20231127	090600	85251200	50600	50700	50700	50500	137
646	20231127	090500	78317900	50800	50600	50800	50600	419
647	20231127	090400	57075300	50600	50400	50600	50400	460
648	20231127	090300	33841800	50400	50300	50400	50300	279
649	20231127	090200	19791900	50300	50300	50400	50300	85
650	20231127	090100	15514000	50400	50100	50400	50100	85
651	20231127	090000	11244300	50100	50400	50400	50100	223