KissMeData/185750/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203600	3162624200	93600	93600	93600	93600	917
3	20241126	203500	3162624200	93600	93600	93600	93600	0
4	20241126	203400	3162624200	93600	93600	93600	93600	0
5	20241126	203300	3162624200	93600	93600	93600	93600	0
6	20241126	203200	3162624200	93600	93600	93600	93600	0
7	20241126	203100	3162624200	93600	93600	93600	93600	0
8	20241126	203000	3162624200	93600	93600	93600	93600	0
9	20241126	202900	3162624200	93600	93600	93600	93600	0
10	20241126	202800	3162624200	93600	93600	93600	93600	0
11	20241126	202700	3162624200	93600	93600	93600	93600	0
12	20241126	202600	3162624200	93600	93600	93600	93600	0
13	20241126	202500	3162624200	93600	93600	93600	93600	0
14	20241126	202400	3162624200	93600	93600	93600	93600	0
15	20241126	202300	3162624200	93600	93600	93600	93600	0
16	20241126	202200	3162624200	93600	93600	93600	93600	0
17	20241126	202100	3162624200	93600	93600	93600	93600	0
18	20241126	202000	3162624200	93600	93600	93600	93600	0
19	20241126	201900	3162624200	93600	93600	93600	93600	0
20	20241126	201800	3162624200	93600	93600	93600	93600	0
21	20241126	201700	3162624200	93600	93600	93600	93600	0
22	20241126	201600	3162624200	93600	93600	93600	93600	0
23	20241126	201500	3162624200	93600	93600	93600	93600	0
24	20241126	201400	3162624200	93600	93600	93600	93600	0
25	20241126	201300	3162624200	93600	93600	93600	93600	0
26	20241126	201200	3162624200	93600	93600	93600	93600	0
27	20241126	201100	3162624200	93600	93600	93600	93600	0
28	20241126	201000	3162624200	93600	93600	93600	93600	0
29	20241126	200900	3162624200	93600	93600	93600	93600	0
30	20241126	200800	3162624200	93600	93600	93600	93600	0
31	20241126	200700	3162624200	93600	93600	93600	93600	0
32	20241126	200600	3162624200	93600	93600	93600	93600	917
33	20241126	200500	3162624200	93600	93600	93600	93600	0
34	20241126	200400	3162624200	93600	93600	93600	93600	0
35	20241126	200300	3162624200	93600	93600	93600	93600	0
36	20241126	200200	3162624200	93600	93600	93600	93600	0
37	20241126	200100	3162624200	93600	93600	93600	93600	0
38	20241126	200000	3162624200	93600	93600	93600	93600	0
39	20241126	195900	3162624200	93600	93600	93600	93600	0
40	20241126	195800	3162624200	93600	93600	93600	93600	0
41	20241126	195700	3162624200	93600	93600	93600	93600	0
42	20241126	195600	3162624200	93600	93600	93600	93600	0
43	20241126	195500	3162624200	93600	93600	93600	93600	0
44	20241126	195400	3162624200	93600	93600	93600	93600	0
45	20241126	195300	3162624200	93600	93600	93600	93600	0
46	20241126	195200	3162624200	93600	93600	93600	93600	0
47	20241126	195100	3162624200	93600	93600	93600	93600	0
48	20241126	195000	3162624200	93600	93600	93600	93600	0
49	20241126	194900	3162624200	93600	93600	93600	93600	0
50	20241126	194800	3162624200	93600	93600	93600	93600	0
51	20241126	194700	3162624200	93600	93600	93600	93600	0
52	20241126	194600	3162624200	93600	93600	93600	93600	0
53	20241126	194500	3162624200	93600	93600	93600	93600	0
54	20241126	194400	3162624200	93600	93600	93600	93600	0
55	20241126	194300	3162624200	93600	93600	93600	93600	0
56	20241126	194200	3162624200	93600	93600	93600	93600	0
57	20241126	194100	3162624200	93600	93600	93600	93600	0
58	20241126	194000	3162624200	93600	93600	93600	93600	0
59	20241126	193900	3162624200	93600	93600	93600	93600	0
60	20241126	193800	3162624200	93600	93600	93600	93600	0
61	20241126	193700	3162624200	93600	93600	93600	93600	0
62	20241126	193600	3162624200	93600	93600	93600	93600	917
63	20241126	193500	3162624200	93600	93600	93600	93600	0
64	20241126	193400	3162624200	93600	93600	93600	93600	0
65	20241126	193300	3162624200	93600	93600	93600	93600	0
66	20241126	193200	3162624200	93600	93600	93600	93600	0
67	20241126	193100	3162624200	93600	93600	93600	93600	0
68	20241126	193000	3162624200	93600	93600	93600	93600	0
69	20241126	192900	3162624200	93600	93600	93600	93600	0
70	20241126	192800	3162624200	93600	93600	93600	93600	0
71	20241126	192700	3162624200	93600	93600	93600	93600	0
72	20241126	192600	3162624200	93600	93600	93600	93600	0
73	20241126	192500	3162624200	93600	93600	93600	93600	0
74	20241126	192400	3162624200	93600	93600	93600	93600	0
75	20241126	192300	3162624200	93600	93600	93600	93600	0
76	20241126	192200	3162624200	93600	93600	93600	93600	0
77	20241126	192100	3162624200	93600	93600	93600	93600	0
78	20241126	192000	3162624200	93600	93600	93600	93600	0
79	20241126	191900	3162624200	93600	93600	93600	93600	0
80	20241126	191800	3162624200	93600	93600	93600	93600	0
81	20241126	191700	3162624200	93600	93600	93600	93600	0
82	20241126	191600	3162624200	93600	93600	93600	93600	0
83	20241126	191500	3162624200	93600	93600	93600	93600	0
84	20241126	191400	3162624200	93600	93600	93600	93600	0
85	20241126	191300	3162624200	93600	93600	93600	93600	0
86	20241126	191200	3162624200	93600	93600	93600	93600	0
87	20241126	191100	3162624200	93600	93600	93600	93600	0
88	20241126	191000	3162624200	93600	93600	93600	93600	0
89	20241126	190900	3162624200	93600	93600	93600	93600	0
90	20241126	190800	3162624200	93600	93600	93600	93600	0
91	20241126	190700	3162624200	93600	93600	93600	93600	0
92	20241126	190600	3162624200	93600	93600	93600	93600	917
93	20241126	190500	3162624200	93600	93600	93600	93600	0
94	20241126	190400	3162624200	93600	93600	93600	93600	0
95	20241126	190300	3162624200	93600	93600	93600	93600	0
96	20241126	190200	3162624200	93600	93600	93600	93600	0
97	20241126	190100	3162624200	93600	93600	93600	93600	0
98	20241126	190000	3162624200	93600	93600	93600	93600	0
99	20241126	185900	3162624200	93600	93600	93600	93600	0
100	20241126	185800	3162624200	93600	93600	93600	93600	0
101	20241126	185700	3162624200	93600	93600	93600	93600	0
102	20241126	185600	3162624200	93600	93600	93600	93600	0
103	20241126	185500	3162624200	93600	93600	93600	93600	0
104	20241126	185400	3162624200	93600	93600	93600	93600	0
105	20241126	185300	3162624200	93600	93600	93600	93600	0
106	20241126	185200	3162624200	93600	93600	93600	93600	0
107	20241126	185100	3162624200	93600	93600	93600	93600	0
108	20241126	185000	3162624200	93600	93600	93600	93600	0
109	20241126	184900	3162624200	93600	93600	93600	93600	0
110	20241126	184800	3162624200	93600	93600	93600	93600	0
111	20241126	184700	3162624200	93600	93600	93600	93600	0
112	20241126	184600	3162624200	93600	93600	93600	93600	0
113	20241126	184500	3162624200	93600	93600	93600	93600	0
114	20241126	184400	3162624200	93600	93600	93600	93600	0
115	20241126	184300	3162624200	93600	93600	93600	93600	0
116	20241126	184200	3162624200	93600	93600	93600	93600	0
117	20241126	184100	3162624200	93600	93600	93600	93600	0
118	20241126	184000	3162624200	93600	93600	93600	93600	0
119	20241126	183900	3162624200	93600	93600	93600	93600	0
120	20241126	183800	3162624200	93600	93600	93600	93600	0
121	20241126	183700	3162624200	93600	93600	93600	93600	0
122	20241126	183600	3162624200	93600	93600	93600	93600	917
123	20241126	183500	3162624200	93600	93600	93600	93600	0
124	20241126	183400	3162624200	93600	93600	93600	93600	0
125	20241126	183300	3162624200	93600	93600	93600	93600	0
126	20241126	183200	3162624200	93600	93600	93600	93600	0
127	20241126	183100	3162624200	93600	93600	93600	93600	0
128	20241126	183000	3162624200	93600	93600	93600	93600	0
129	20241126	182900	3162624200	93600	93600	93600	93600	0
130	20241126	182800	3162624200	93600	93600	93600	93600	0
131	20241126	182700	3162624200	93600	93600	93600	93600	0
132	20241126	182600	3162624200	93600	93600	93600	93600	0
133	20241126	182500	3162624200	93600	93600	93600	93600	0
134	20241126	182400	3162624200	93600	93600	93600	93600	0
135	20241126	182300	3162624200	93600	93600	93600	93600	0
136	20241126	182200	3162624200	93600	93600	93600	93600	0
137	20241126	182100	3162624200	93600	93600	93600	93600	0
138	20241126	182000	3162624200	93600	93600	93600	93600	0
139	20241126	181900	3162624200	93600	93600	93600	93600	0
140	20241126	181800	3162624200	93600	93600	93600	93600	0
141	20241126	181700	3162624200	93600	93600	93600	93600	0
142	20241126	181600	3162624200	93600	93600	93600	93600	0
143	20241126	181500	3162624200	93600	93600	93600	93600	0
144	20241126	181400	3162624200	93600	93600	93600	93600	0
145	20241126	181300	3162624200	93600	93600	93600	93600	0
146	20241126	181200	3162624200	93600	93600	93600	93600	0
147	20241126	181100	3162624200	93600	93600	93600	93600	0
148	20241126	181000	3162624200	93600	93600	93600	93600	0
149	20241126	180900	3162624200	93600	93600	93600	93600	0
150	20241126	180800	3162624200	93600	93600	93600	93600	0
151	20241126	180700	3162624200	93600	93600	93600	93600	0
152	20241126	180600	3162624200	93600	93600	93600	93600	917
153	20241126	180500	3162624200	93600	93600	93600	93600	0
154	20241126	180400	3162624200	93600	93600	93600	93600	0
155	20241126	180300	3162624200	93600	93600	93600	93600	0
156	20241126	180200	3162624200	93600	93600	93600	93600	0
157	20241126	180100	3162624200	93600	93600	93600	93600	0
158	20241126	180000	3162624200	93600	93600	93600	93600	0
159	20241126	175900	3162624200	93600	93600	93600	93600	0
160	20241126	175800	3162624200	93600	93600	93600	93600	0
161	20241126	175700	3162624200	93600	93600	93600	93600	0
162	20241126	175600	3162624200	93600	93600	93600	93600	0
163	20241126	175500	3162624200	93600	93600	93600	93600	0
164	20241126	175400	3162624200	93600	93600	93600	93600	0
165	20241126	175300	3162624200	93600	93600	93600	93600	0
166	20241126	175200	3162624200	93600	93600	93600	93600	0
167	20241126	175100	3162624200	93600	93600	93600	93600	0
168	20241126	175000	3162624200	93600	93600	93600	93600	0
169	20241126	174900	3162624200	93600	93600	93600	93600	0
170	20241126	174800	3162624200	93600	93600	93600	93600	0
171	20241126	174700	3162624200	93600	93600	93600	93600	0
172	20241126	174600	3162624200	93600	93600	93600	93600	0
173	20241126	174500	3162624200	93600	93600	93600	93600	0
174	20241126	174400	3162624200	93600	93600	93600	93600	0
175	20241126	174300	3162624200	93600	93600	93600	93600	0
176	20241126	174200	3162624200	93600	93600	93600	93600	0
177	20241126	174100	3162624200	93600	93600	93600	93600	0
178	20241126	174000	3162624200	93600	93600	93600	93600	0
179	20241126	173900	3162624200	93600	93600	93600	93600	0
180	20241126	173800	3162624200	93600	93600	93600	93600	0
181	20241126	173700	3162624200	93600	93600	93600	93600	0
182	20241126	173600	3162624200	93600	93600	93600	93600	917
183	20241126	173500	3162624200	93600	93600	93600	93600	0
184	20241126	173400	3162624200	93600	93600	93600	93600	0
185	20241126	173300	3162624200	93600	93600	93600	93600	0
186	20241126	173200	3162624200	93600	93600	93600	93600	0
187	20241126	173100	3162624200	93600	93600	93600	93600	0
188	20241126	173000	3162624200	93600	93600	93600	93600	0
189	20241126	172900	3162624200	93600	93600	93600	93600	0
190	20241126	172800	3162624200	93600	93600	93600	93600	0
191	20241126	172700	3162624200	93600	93600	93600	93600	0
192	20241126	172600	3162624200	93600	93600	93600	93600	0
193	20241126	172500	3162624200	93600	93600	93600	93600	0
194	20241126	172400	3162624200	93600	93600	93600	93600	0
195	20241126	172300	3162624200	93600	93600	93600	93600	0
196	20241126	172200	3162624200	93600	93600	93600	93600	0
197	20241126	172100	3162624200	93600	93600	93600	93600	0
198	20241126	172000	3162624200	93600	93600	93600	93600	0
199	20241126	171900	3162624200	93600	93600	93600	93600	0
200	20241126	171800	3162624200	93600	93600	93600	93600	0
201	20241126	171700	3162624200	93600	93600	93600	93600	0
202	20241126	171600	3162624200	93600	93600	93600	93600	0
203	20241126	171500	3162624200	93600	93600	93600	93600	0
204	20241126	171400	3162624200	93600	93600	93600	93600	0
205	20241126	171300	3162624200	93600	93600	93600	93600	0
206	20241126	171200	3162624200	93600	93600	93600	93600	0
207	20241126	171100	3162624200	93600	93600	93600	93600	0
208	20241126	171000	3162624200	93600	93600	93600	93600	0
209	20241126	170900	3162624200	93600	93600	93600	93600	0
210	20241126	170800	3162624200	93600	93600	93600	93600	0
211	20241126	170700	3162624200	93600	93600	93600	93600	0
212	20241126	170600	3162624200	93600	93600	93600	93600	917
213	20241126	170500	3162624200	93600	93600	93600	93600	0
214	20241126	170400	3162624200	93600	93600	93600	93600	0
215	20241126	170300	3162624200	93600	93600	93600	93600	0
216	20241126	170200	3162624200	93600	93600	93600	93600	0
217	20241126	170100	3162624200	93600	93600	93600	93600	0
218	20241126	170000	3162624200	93600	93600	93600	93600	0
219	20241126	165900	3162624200	93600	93600	93600	93600	0
220	20241126	165800	3162624200	93600	93600	93600	93600	0
221	20241126	165700	3162624200	93600	93600	93600	93600	0
222	20241126	165600	3162624200	93600	93600	93600	93600	0
223	20241126	165500	3162624200	93600	93600	93600	93600	0
224	20241126	165400	3162624200	93600	93600	93600	93600	0
225	20241126	165300	3162624200	93600	93600	93600	93600	0
226	20241126	165200	3162624200	93600	93600	93600	93600	0
227	20241126	165100	3162624200	93600	93600	93600	93600	0
228	20241126	165000	3162624200	93600	93600	93600	93600	0
229	20241126	164900	3162624200	93600	93600	93600	93600	0
230	20241126	164800	3162624200	93600	93600	93600	93600	0
231	20241126	164700	3162624200	93600	93600	93600	93600	0
232	20241126	164600	3162624200	93600	93600	93600	93600	0
233	20241126	164500	3162624200	93600	93600	93600	93600	0
234	20241126	164400	3162624200	93600	93600	93600	93600	0
235	20241126	164300	3162624200	93600	93600	93600	93600	0
236	20241126	164200	3162624200	93600	93600	93600	93600	0
237	20241126	164100	3162624200	93600	93600	93600	93600	0
238	20241126	164000	3162624200	93600	93600	93600	93600	0
239	20241126	163900	3162624200	93600	93600	93600	93600	0
240	20241126	163800	3162624200	93600	93600	93600	93600	0
241	20241126	163700	3162624200	93600	93600	93600	93600	0
242	20241126	163600	3162624200	93600	93600	93600	93600	917
243	20241126	163500	3162624200	93600	93600	93600	93600	0
244	20241126	163400	3162624200	93600	93600	93600	93600	0
245	20241126	163300	3162624200	93600	93600	93600	93600	0
246	20241126	163200	3162624200	93600	93600	93600	93600	0
247	20241126	163100	3162624200	93600	93600	93600	93600	0
248	20241126	163000	3162624200	93600	93600	93600	93600	0
249	20241126	162900	3162624200	93600	93600	93600	93600	0
250	20241126	162800	3162624200	93600	93600	93600	93600	0
251	20241126	162700	3162624200	93600	93600	93600	93600	0
252	20241126	162600	3162624200	93600	93600	93600	93600	0
253	20241126	162500	3162624200	93600	93600	93600	93600	0
254	20241126	162400	3162624200	93600	93600	93600	93600	0
255	20241126	162300	3162624200	93600	93600	93600	93600	0
256	20241126	162200	3162624200	93600	93600	93600	93600	0
257	20241126	162100	3162624200	93600	93600	93600	93600	0
258	20241126	162000	3162624200	93600	93600	93600	93600	0
259	20241126	161900	3162624200	93600	93600	93600	93600	0
260	20241126	161800	3162624200	93600	93600	93600	93600	0
261	20241126	161700	3162624200	93600	93600	93600	93600	0
262	20241126	161600	3162624200	93600	93600	93600	93600	0
263	20241126	161500	3162624200	93600	93600	93600	93600	0
264	20241126	161400	3162624200	93600	93600	93600	93600	0
265	20241126	161300	3162624200	93600	93600	93600	93600	0
266	20241126	161200	3162624200	93600	93600	93600	93600	0
267	20241126	161100	3162624200	93600	93600	93600	93600	0
268	20241126	161000	3162624200	93600	93600	93600	93600	0
269	20241126	160900	3162624200	93600	93600	93600	93600	0
270	20241126	160800	3162624200	93600	93600	93600	93600	0
271	20241126	160700	3162624200	93600	93600	93600	93600	0
272	20241126	160600	3162624200	93600	93600	93600	93600	917
273	20241126	160500	3162624200	93600	93600	93600	93600	0
274	20241126	160400	3162624200	93600	93600	93600	93600	0
275	20241126	160300	3162624200	93600	93600	93600	93600	0
276	20241126	160200	3162624200	93600	93600	93600	93600	0
277	20241126	160100	3162624200	93600	93600	93600	93600	0
278	20241126	160000	3162624200	93600	93600	93600	93600	0
279	20241126	155900	3162624200	93600	93600	93600	93600	0
280	20241126	155800	3162624200	93600	93600	93600	93600	0
281	20241126	155700	3162624200	93600	93600	93600	93600	0
282	20241126	155600	3162624200	93600	93600	93600	93600	0
283	20241126	155500	3162624200	93600	93600	93600	93600	0
284	20241126	155400	3162624200	93600	93600	93600	93600	0
285	20241126	155300	3162624200	93600	93600	93600	93600	0
286	20241126	155200	3162624200	93600	93600	93600	93600	0
287	20241126	155100	3162624200	93600	93600	93600	93600	0
288	20241126	155000	3162624200	93600	93600	93600	93600	0
289	20241126	154900	3162624200	93600	93600	93600	93600	0
290	20241126	154800	3162624200	93600	93600	93600	93600	0
291	20241126	154700	3162624200	93600	93600	93600	93600	0
292	20241126	154600	3162624200	93600	93600	93600	93600	0
293	20241126	154500	3162624200	93600	93600	93600	93600	0
294	20241126	154400	3162624200	93600	93600	93600	93600	0
295	20241126	154300	3162624200	93600	93600	93600	93600	0
296	20241126	154200	3162624200	93600	93600	93600	93600	0
297	20241126	154100	3162624200	93600	93600	93600	93600	0
298	20241126	154000	3162624200	93600	93600	93600	93600	0
299	20241126	153900	3162624200	93600	93600	93600	93600	0
300	20241126	153800	3162624200	93600	93600	93600	93600	0
301	20241126	153700	3162624200	93600	93600	93600	93600	0
302	20241126	153600	3162624200	93600	93600	93600	93600	917
303	20241126	153500	3162624200	93600	93600	93600	93600	0
304	20241126	153400	3162624200	93600	93600	93600	93600	0
305	20241126	153300	3162624200	93600	93600	93600	93600	0
306	20241126	153200	3162624200	93600	93600	93600	93600	0
307	20241126	153100	3162624200	93600	93600	93600	93600	0
308	20241126	153000	3162624200	93600	93600	93600	93600	917
309	20241126	152900	3076793000	93700	93700	93700	93700	0
310	20241126	152800	3076793000	93700	93700	93700	93700	0
311	20241126	152700	3076793000	93700	93700	93700	93700	0
312	20241126	152600	3076793000	93700	93700	93700	93700	0
313	20241126	152500	3076793000	93700	93700	93700	93700	0
314	20241126	152400	3076793000	93700	93700	93700	93700	0
315	20241126	152300	3076793000	93700	93700	93700	93700	0
316	20241126	152200	3076793000	93700	93700	93700	93700	0
317	20241126	152100	3076793000	93700	93700	93700	93700	0
318	20241126	152000	3076793000	93700	93700	93700	93700	0
319	20241126	151900	3076793000	93700	93400	93700	93300	325
320	20241126	151800	3046405900	93400	93400	93400	93400	67
321	20241126	151700	3040148100	93400	93400	93500	93400	44
322	20241126	151600	3036037600	93400	93400	93500	93300	222
323	20241126	151500	3015304600	93400	93500	93500	93400	10
324	20241126	151400	3014370400	93400	93400	93400	93300	151
325	20241126	151300	3000268900	93300	93300	93400	93300	260
326	20241126	151200	2976010800	93300	93500	93500	93300	376
327	20241126	151100	2940918600	93400	93400	93400	93300	154
328	20241126	151000	2926541900	93400	93300	93400	93300	65
329	20241126	150900	2920475700	93300	93300	93400	93300	63
330	20241126	150800	2914595800	93400	93400	93400	93300	24
331	20241126	150700	2912355800	93300	93500	93500	93300	60
332	20241126	150600	2906752600	93400	93400	93400	93400	58
333	20241126	150500	2901335400	93400	93400	93500	93400	40
334	20241126	150400	2897597300	93400	93400	93500	93400	30
335	20241126	150300	2894795200	93600	93400	93600	93400	26
336	20241126	150200	2892364200	93500	93500	93600	93500	154
337	20241126	150100	2877959200	93500	93500	93500	93400	17
338	20241126	150000	2876369800	93500	93500	93600	93400	91
339	20241126	145900	2867866300	93400	93600	93600	93400	65
340	20241126	145800	2861788800	93500	93500	93600	93500	71
341	20241126	145700	2855147400	93500	93500	93600	93500	62
342	20241126	145600	2849350300	93600	93600	93600	93500	69
343	20241126	145500	2842893500	93700	93600	93700	93600	80
344	20241126	145400	2835403200	93600	93600	93700	93600	30
345	20241126	145300	2832595000	93600	93500	93600	93500	99
346	20241126	145200	2823330400	93600	93400	93600	93400	293
347	20241126	145100	2795939600	93500	93500	93500	93400	22
348	20241126	145000	2793882700	93500	93300	93500	93300	69
349	20241126	144900	2787443000	93500	93400	93500	93300	24
350	20241126	144800	2785200500	93400	93400	93400	93300	98
351	20241126	144700	2776047400	93400	93400	93400	93300	16
352	20241126	144600	2774553200	93400	93500	93500	93300	12
353	20241126	144500	2773432400	93500	93400	93500	93300	117
354	20241126	144400	2762508000	93400	93300	93400	93300	80
355	20241126	144300	2755036400	93300	93400	93400	93300	44
356	20241126	144200	2750930100	93300	93400	93400	93300	17
357	20241126	144100	2749342400	93200	93300	93400	93200	126
358	20241126	144000	2737590100	93300	93200	93300	93200	31
359	20241126	143900	2734697900	93200	93400	93400	93200	28
360	20241126	143800	2732085700	93400	93400	93400	93200	61
361	20241126	143700	2726398600	93300	93400	93400	93300	58
362	20241126	143600	2720984300	93200	93400	93400	93200	60
363	20241126	143500	2715392100	93300	93300	93300	93200	218
364	20241126	143400	2695055300	93200	93300	93400	93200	74
365	20241126	143300	2688153900	93300	93200	93400	93200	20
366	20241126	143200	2686289300	93200	93200	93400	93200	20
367	20241126	143100	2684423500	93200	93300	93300	93200	136
368	20241126	143000	2671747900	93400	93300	93400	93300	22
369	20241126	142900	2669693300	93300	93200	93300	93200	60
370	20241126	142800	2664096400	93300	93200	93400	93200	48
371	20241126	142700	2659619900	93300	93200	93300	93200	150
372	20241126	142600	2645632700	93300	93300	93300	93300	1
373	20241126	142500	2645539400	93300	93400	93400	93300	130
374	20241126	142400	2633409800	93300	93300	93300	93200	106
375	20241126	142300	2623521100	93400	93400	93400	93300	36
376	20241126	142200	2620159300	93300	93400	93400	93300	28
377	20241126	142100	2617546700	93400	93200	93400	93200	117
378	20241126	142000	2606630700	93300	93300	93300	93200	87
379	20241126	141900	2598518900	93200	93300	93300	93200	89
380	20241126	141800	2590223100	93200	93200	93200	93200	17
381	20241126	141700	2588638700	93200	93300	93300	93200	107
382	20241126	141600	2578664100	93200	93200	93200	93100	80
383	20241126	141500	2571210600	93200	93300	93300	93100	13
384	20241126	141400	2569998700	93200	93200	93200	93200	27
385	20241126	141300	2567482300	93200	93300	93300	93200	114
386	20241126	141200	2556855500	93300	93200	93300	93200	29
387	20241126	141100	2554151600	93100	93300	93300	93100	130
388	20241126	141000	2542025100	93300	93100	93300	93100	276
389	20241126	140900	2516309400	93100	93100	93200	93100	10
390	20241126	140800	2515378200	93100	93100	93200	93100	54
391	20241126	140700	2510348400	93100	93200	93200	93100	41
392	20241126	140600	2506530200	93200	93200	93200	93100	74
393	20241126	140500	2499637800	93200	93100	93200	93100	56
394	20241126	140400	2494421800	93200	93200	93200	93100	59
395	20241126	140300	2488926000	93200	93100	93200	93100	112
396	20241126	140200	2478495100	93100	93200	93200	93100	53
397	20241126	140100	2473555600	93200	93200	93300	93200	431
398	20241126	140000	2433386300	93200	93300	93300	93200	120
399	20241126	135900	2422201100	93300	93200	93300	93200	77
400	20241126	135800	2415022600	93300	93300	93300	93200	24
401	20241126	135700	2412785100	93200	93200	93300	93200	63
402	20241126	135600	2406913400	93300	93300	93300	93200	87
403	20241126	135500	2398801700	93200	93200	93300	93200	63
404	20241126	135400	2392930000	93200	93200	93200	93200	20
405	20241126	135300	2391066000	93200	93300	93300	93200	31
406	20241126	135200	2388174100	93300	93200	93300	93200	591
407	20241126	135100	2333090700	93300	93400	93400	93200	29
408	20241126	135000	2330385100	93300	93300	93300	93200	40
409	20241126	134900	2326653400	93300	93400	93400	93200	144
410	20241126	134800	2313212900	93400	93300	93400	93300	15
411	20241126	134700	2311813200	93300	93300	93400	93300	15
412	20241126	134600	2310413500	93300	93300	93300	93300	120
413	20241126	134500	2299217500	93400	93300	93400	93300	130
414	20241126	134400	2287085300	93300	93300	93300	93300	3
415	20241126	134300	2286805400	93400	93400	93400	93300	30
416	20241126	134200	2284006000	93300	93300	93400	93300	91
417	20241126	134100	2275512600	93400	93300	93400	93300	13
418	20241126	134000	2274299600	93400	93300	93400	93300	53
419	20241126	133900	2269354600	93400	93400	93400	93300	10
420	20241126	133800	2268420800	93400	93300	93400	93300	30
421	20241126	133700	2265619100	93500	93300	93500	93300	130
422	20241126	133600	2253466100	93300	93400	93400	93300	67
423	20241126	133500	2247209000	93400	93200	93400	93200	132
424	20241126	133400	2234896300	93200	93200	93300	93200	46
425	20241126	133300	2230607700	93200	93300	93400	93200	152
426	20241126	133200	2216429900	93300	93200	93300	93200	72
427	20241126	133100	2209714700	93300	93300	93300	93200	90
428	20241126	133000	2201324400	93300	93200	93300	93200	57
429	20241126	132900	2196007400	93400	93400	93400	93300	919
430	20241126	132800	2110263300	93300	93300	93400	93300	148
431	20241126	132700	2096452000	93400	93300	93400	93300	39
432	20241126	132600	2092811600	93300	93400	93400	93300	2
433	20241126	132500	2092624900	93400	93300	93400	93300	41
434	20241126	132400	2088797300	93300	93500	93700	93300	686
435	20241126	132300	2024677300	93500	93600	93600	93500	18
436	20241126	132200	2022992600	93600	93500	93600	93500	20
437	20241126	132100	2021122400	93600	93600	93600	93500	77
438	20241126	132000	2013920500	93600	93500	93600	93500	63
439	20241126	131900	2008023900	93600	93400	93600	93400	91
440	20241126	131800	1999516700	93400	93500	93600	93400	116
441	20241126	131700	1988678900	93400	93400	93500	93400	84
442	20241126	131600	1980831500	93500	93400	93500	93400	26
443	20241126	131500	1978402500	93500	93500	93500	93400	140
444	20241126	131400	1965325700	93400	93400	93500	93400	88
445	20241126	131300	1957103700	93400	93400	93500	93400	49
446	20241126	131200	1952526300	93500	93400	93500	93400	17
447	20241126	131100	1950937000	93500	93500	93500	93400	35
448	20241126	131000	1947665100	93500	93500	93600	93400	80
449	20241126	130900	1940185500	93600	93500	93600	93500	11
450	20241126	130800	1939156400	93500	93500	93600	93500	21
451	20241126	130700	1937192200	93500	93500	93600	93500	118
452	20241126	130600	1926156500	93500	93600	93600	93500	16
453	20241126	130500	1924659800	93500	93500	93600	93500	14
454	20241126	130400	1923350300	93500	93400	93500	93400	61
455	20241126	130300	1917648500	93500	93500	93600	93500	56
456	20241126	130200	1912411900	93500	93400	93600	93400	149
457	20241126	130100	1898483600	93500	93400	93500	93400	26
458	20241126	130000	1896054500	93400	93400	93500	93400	94
459	20241126	125900	1887271000	93500	93400	93500	93400	29
460	20241126	125800	1884561700	93400	93400	93500	93400	30
461	20241126	125700	1881758100	93400	93500	93500	93400	59
462	20241126	125600	1876243400	93400	93400	93500	93400	55
463	20241126	125500	1871105800	93400	93500	93500	93400	33
464	20241126	125400	1868022600	93500	93500	93500	93400	25
465	20241126	125300	1865686900	93400	93400	93500	93400	137
466	20241126	125200	1852888500	93400	93400	93500	93400	17
467	20241126	125100	1851299900	93400	93500	93500	93400	29
468	20241126	125000	1848590500	93500	93400	93500	93400	40
469	20241126	124900	1844850900	93400	93500	93500	93400	50
470	20241126	124800	1840179800	93400	93400	93500	93400	26
471	20241126	124700	1837750800	93500	93500	93500	93400	32
472	20241126	124600	1834760700	93500	93400	93500	93400	122
473	20241126	124500	1823362700	93400	93400	93500	93400	41
474	20241126	124400	1819532200	93400	93500	93500	93400	10
475	20241126	124300	1818597400	93500	93400	93500	93400	37
476	20241126	124200	1815138000	93400	93500	93500	93400	87
477	20241126	124100	1807010300	93500	93400	93500	93400	11
478	20241126	124000	1805982200	93500	93500	93500	93500	18
479	20241126	123900	1804299200	93400	93400	93500	93400	102
480	20241126	123800	1794769400	93500	93400	93500	93400	27
481	20241126	123700	1792246100	93400	93400	93500	93400	18
482	20241126	123600	1790564400	93400	93500	93500	93400	162
483	20241126	123500	1775429400	93500	93500	93600	93500	25
484	20241126	123400	1773091300	93400	93500	93500	93400	19
485	20241126	123300	1771316100	93500	93600	93600	93400	132
486	20241126	123200	1758975500	93600	93500	93600	93500	109
487	20241126	123100	1748781500	93600	93500	93600	93500	25
488	20241126	123000	1746443300	93600	93500	93600	93500	34
489	20241126	122900	1743263500	93600	93600	93600	93500	49
490	20241126	122800	1738678200	93600	93500	93600	93500	54
491	20241126	122700	1733628500	93600	93500	93600	93500	39
492	20241126	122600	1729980900	93600	93600	93600	93600	28
493	20241126	122500	1727360100	93500	93500	93500	93500	88
494	20241126	122400	1719132100	93500	93500	93600	93500	25
495	20241126	122300	1716793900	93500	93500	93600	93500	31
496	20241126	122200	1713894500	93500	93600	93600	93500	78
497	20241126	122100	1706598700	93600	93600	93600	93500	83
498	20241126	122000	1698836400	93600	93400	93600	93400	94
499	20241126	121900	1690046800	93500	93400	93500	93400	96
500	20241126	121800	1681072100	93400	93500	93500	93400	97
501	20241126	121700	1672010500	93500	93400	93500	93400	45
502	20241126	121600	1667806700	93400	93400	93500	93400	40
503	20241126	121500	1664069600	93500	93400	93500	93400	54
504	20241126	121400	1659022500	93400	93500	93500	93400	78
505	20241126	121300	1651736400	93500	93400	93500	93400	9
506	20241126	121200	1650895200	93500	93500	93500	93400	57
507	20241126	121100	1645568600	93400	93500	93500	93400	77
508	20241126	121000	1638376100	93400	93500	93500	93400	11
509	20241126	120900	1637347700	93500	93400	93500	93400	27
510	20241126	120800	1634824900	93400	93400	93500	93400	74
511	20241126	120700	1627910700	93500	93500	93500	93400	77
512	20241126	120600	1620716700	93500	93400	93500	93400	69
513	20241126	120500	1614270000	93400	93400	93500	93400	57
514	20241126	120400	1608943500	93400	93400	93500	93400	64
515	20241126	120300	1602965300	93400	93500	93500	93400	34
516	20241126	120200	1599788900	93500	93400	93500	93400	52
517	20241126	120100	1594930500	93400	93500	93500	93400	30
518	20241126	120000	1592125700	93500	93500	93500	93400	87
519	20241126	115900	1583998100	93500	93500	93500	93400	48
520	20241126	115800	1579514200	93400	93400	93500	93400	39
521	20241126	115700	1575868800	93400	93400	93500	93400	96
522	20241126	115600	1566901600	93500	93400	93500	93400	29
523	20241126	115500	1564192400	93500	93400	93500	93400	21
524	20241126	115400	1562230100	93500	93400	93500	93400	96
525	20241126	115300	1553261000	93400	93400	93500	93400	66
526	20241126	115200	1547095100	93500	93500	93500	93500	26
527	20241126	115100	1544664100	93400	93500	93500	93400	51
528	20241126	115000	1539897900	93400	93500	93500	93400	19
529	20241126	114900	1538122500	93500	93400	93600	93400	17
530	20241126	114800	1536533200	93500	93500	93600	93400	171
531	20241126	114700	1520546200	93600	93600	93600	93500	40
532	20241126	114600	1516802800	93500	93600	93600	93500	45
533	20241126	114500	1512594600	93500	93600	93600	93500	31
534	20241126	114400	1509694700	93600	93600	93700	93600	38
535	20241126	114300	1506136100	93600	93600	93600	93500	71
536	20241126	114200	1499496400	93600	93500	93600	93500	35
537	20241126	114100	1496223400	93500	93700	93700	93500	10
538	20241126	114000	1495286800	93500	93600	93700	93500	81
539	20241126	113900	1487706500	93700	93700	93700	93600	61
540	20241126	113800	1481996200	93600	93600	93600	93500	79
541	20241126	113700	1474602000	93600	93600	93600	93600	30
542	20241126	113600	1471794000	93600	93500	93600	93500	172
543	20241126	113500	1455709400	93600	93600	93600	93500	30
544	20241126	113400	1452902000	93600	93600	93600	93500	10
545	20241126	113300	1451966200	93600	93600	93600	93500	88
546	20241126	113200	1443735200	93500	93600	93700	93500	15
547	20241126	113100	1442331100	93500	93600	93600	93500	73
548	20241126	113000	1435499600	93600	93600	93600	93500	61
549	20241126	112900	1429791700	93500	93600	93600	93500	22
550	20241126	112800	1427732600	93600	93700	93700	93600	13
551	20241126	112700	1426514800	93700	93600	93700	93600	39
552	20241126	112600	1422864200	93500	93600	93700	93500	78
553	20241126	112500	1415566800	93500	93600	93600	93500	97
554	20241126	112400	1406493100	93600	93500	93600	93500	34
555	20241126	112300	1403312300	93600	93500	93600	93500	51
556	20241126	112200	1398539000	93600	93500	93600	93500	96
557	20241126	112100	1389559200	93600	93500	93600	93500	189
558	20241126	112000	1371880800	93600	93600	93600	93500	31
559	20241126	111900	1368979700	93600	93600	93600	93500	24
560	20241126	111800	1366733400	93600	93500	93700	93500	46
561	20241126	111700	1362430600	93700	93600	93700	93600	99
562	20241126	111600	1353164000	93600	93600	93600	93500	54
563	20241126	111500	1348110700	93600	93500	93600	93500	28
564	20241126	111400	1345492000	93500	93600	93700	93500	49
565	20241126	111300	1340909400	93500	93600	93600	93500	49
566	20241126	111200	1336323100	93600	93500	93600	93500	34
567	20241126	111100	1333143400	93600	93600	93700	93500	59
568	20241126	111000	1327622100	93600	93600	93700	93600	14
569	20241126	110900	1326311600	93600	93600	93700	93600	45
570	20241126	110800	1322097100	93600	93700	93700	93600	43
571	20241126	110700	1318068200	93800	93700	93800	93700	9
572	20241126	110600	1317224100	93700	93700	93800	93700	41
573	20241126	110500	1313381800	93700	93600	93700	93600	30
574	20241126	110400	1310572200	93600	93600	93700	93600	106
575	20241126	110300	1300650000	93600	93700	93700	93600	59
576	20241126	110200	1295121900	93700	93600	93700	93600	34
577	20241126	110100	1291936800	93700	93600	93700	93600	27
578	20241126	110000	1289408000	93700	93700	93800	93600	56
579	20241126	105900	1284161700	93700	93700	93700	93700	48
580	20241126	105800	1279664100	93600	93700	93700	93600	21
581	20241126	105700	1277696800	93600	93600	93600	93500	98
582	20241126	105600	1268525600	93500	93600	93800	93500	50
583	20241126	105500	1263845600	93600	93600	93800	93600	68
584	20241126	105400	1257475700	93600	93600	93800	93600	150
585	20241126	105300	1243434800	93600	93600	93800	93600	10
586	20241126	105200	1242497500	93800	93700	93800	93700	26
587	20241126	105100	1240058900	93800	93600	93800	93600	50
588	20241126	105000	1235374800	93700	93800	93800	93600	106
589	20241126	104900	1225445900	93700	93700	93800	93700	31
590	20241126	104800	1222538500	93800	93700	93800	93700	53
591	20241126	104700	1217569600	93800	93700	93800	93700	67
592	20241126	104600	1211291100	93800	93800	93800	93800	6
593	20241126	104500	1210728300	93700	93600	93800	93600	139
594	20241126	104400	1197703500	93700	93700	93700	93600	53
595	20241126	104300	1192741200	93600	93700	93700	93600	46
596	20241126	104200	1188434600	93700	93600	93700	93600	25
597	20241126	104100	1186094000	93700	93600	93700	93600	34
598	20241126	104000	1182909100	93600	93700	93700	93600	21
599	20241126	103900	1180941500	93800	93800	93800	93600	29
600	20241126	103800	1178224100	93800	93700	93800	93700	29
601	20241126	103700	1175506700	93800	93800	93800	93800	6
602	20241126	103600	1174943900	93600	93700	93800	93600	140
603	20241126	103500	1161832300	93800	93600	93800	93600	58
604	20241126	103400	1156397700	93700	93600	93700	93500	70
605	20241126	103300	1149844000	93600	93600	93600	93500	132
606	20241126	103200	1137491200	93700	93700	93700	93600	112
607	20241126	103100	1127005300	93600	93600	93700	93600	33
608	20241126	103000	1123913800	93700	93700	93700	93600	32
609	20241126	102900	1120918200	93700	93700	93700	93600	96
610	20241126	102800	1111931100	93600	93700	93700	93600	27
611	20241126	102700	1109401300	93600	93700	93700	93600	82
612	20241126	102600	1101721600	93600	93600	93700	93600	84
613	20241126	102500	1093858600	93700	93600	93700	93600	11
614	20241126	102400	1092828000	93700	93600	93700	93600	68
615	20241126	102300	1086460700	93700	93600	93700	93600	45
616	20241126	102200	1082247800	93600	93700	93700	93600	58
617	20241126	102100	1076818200	93600	93700	93700	93600	42
618	20241126	102000	1072884500	93600	93500	93600	93500	50
619	20241126	101900	1068207600	93600	93600	93600	93500	75
620	20241126	101800	1061194700	93500	93700	93700	93400	15
621	20241126	101700	1059791400	93400	93500	93600	93400	78
622	20241126	101600	1052501100	93600	93500	93700	93500	60
623	20241126	101500	1046884700	93500	93500	93600	93400	50
624	20241126	101400	1042213400	93600	93400	93600	93400	43
625	20241126	101300	1038194000	93400	93400	93500	93300	111
626	20241126	101200	1027826200	93400	93400	93400	93400	101
627	20241126	101100	1018392800	93400	93600	93700	93400	433
628	20241126	101000	977925700	93700	93600	93700	93500	125
629	20241126	100900	966230800	93600	93500	93700	93500	64
630	20241126	100800	960239900	93500	93500	93700	93500	20
631	20241126	100700	958368000	93600	93500	93700	93400	122
632	20241126	100600	946957600	93400	93400	93400	93300	63
633	20241126	100500	941073500	93300	93400	93400	93300	118
634	20241126	100400	930061000	93400	93300	93400	93300	92
635	20241126	100300	921468500	93400	93400	93600	93400	242
636	20241126	100200	898855700	93500	93500	93500	93400	203
637	20241126	100100	879883600	93600	93700	93700	93600	13
638	20241126	100000	878665700	93600	93600	93700	93500	62
639	20241126	095900	872861800	93600	93500	93600	93500	29
640	20241126	095800	870149500	93600	93500	93600	93500	87
641	20241126	095700	862010900	93500	93600	93700	93500	155
642	20241126	095600	847493800	93700	93600	93700	93600	164
643	20241126	095500	832141200	93600	93800	93800	93600	130
644	20241126	095400	819949900	93700	93800	93800	93700	97
645	20241126	095300	810860900	93700	93600	93800	93600	9
646	20241126	095200	810017200	93400	93600	93600	93400	149
647	20241126	095100	796092000	93500	93400	93500	93300	139
648	20241126	095000	783105800	93300	93800	94000	93300	727
649	20241126	094900	715056600	93800	93700	93800	93700	223
650	20241126	094800	694140600	93700	94000	94000	93700	1148
651	20241126	094700	586432300	94000	94100	94200	93900	567
652	20241126	094600	533121900	94000	94100	94200	94000	38
653	20241126	094500	529545900	94100	94100	94100	94000	173
654	20241126	094400	513282000	94100	94100	94100	94000	132
655	20241126	094300	500868400	94100	94200	94200	94100	27
656	20241126	094200	498326900	94200	94100	94200	94100	58
657	20241126	094100	492865600	94100	94100	94200	94100	59
658	20241126	094000	487313100	94200	94100	94200	94100	56
659	20241126	093900	482042400	94100	94100	94100	94000	216
660	20241126	093800	461730900	94100	94300	94300	94000	477
661	20241126	093700	416821200	94200	94300	94600	94200	214
662	20241126	093600	396642000	94600	94300	94600	94300	31
663	20241126	093500	393717300	94500	94400	94500	94300	72
664	20241126	093400	386921100	94400	94300	94400	94300	32
665	20241126	093300	383902700	94300	94600	94600	94300	389
666	20241126	093200	347159300	94500	94600	94600	94500	94
667	20241126	093100	338270600	94600	94500	94600	94500	21
668	20241126	093000	336285300	94500	94700	94700	94500	99
669	20241126	092900	326917900	94700	94800	94900	94700	156
670	20241126	092800	312129800	94800	94900	94900	94800	91
671	20241126	092700	303497300	94900	95000	95000	94900	33
672	20241126	092600	300364600	95000	95200	95200	95000	147
673	20241126	092500	286386600	95500	95600	95600	95500	8
674	20241126	092400	285622500	95600	95100	95600	95100	30
675	20241126	092300	282765300	95100	95100	95600	95100	27
676	20241126	092200	280194600	95400	95500	95600	95400	242
677	20241126	092100	257073700	95400	95100	95400	95100	224
678	20241126	092000	235726100	95000	95100	95100	95000	261
679	20241126	091900	210929100	95100	95000	95100	95000	43
680	20241126	091800	206841100	95000	95100	95100	94900	304
681	20241126	091700	177969500	95000	94900	95000	94900	18
682	20241126	091600	176259800	95000	94900	95000	94900	13
683	20241126	091500	175025300	95000	95100	95100	95000	184
684	20241126	091400	157543200	95100	95000	95100	95000	149
685	20241126	091300	143378300	95000	95300	95400	95000	150
686	20241126	091200	129105500	95300	95400	95400	95300	115
687	20241126	091100	118140600	95400	95400	95400	95300	63
688	20241126	091000	112130600	95500	95200	95500	95100	65
689	20241126	090900	105931000	95100	95000	95100	95000	114
690	20241126	090800	95090700	95000	95000	95100	95000	12
691	20241126	090700	93950600	95000	95000	95000	95000	17
692	20241126	090600	92335600	95000	95000	95200	95000	81
693	20241126	090500	84640200	95000	95000	95000	95000	1
694	20241126	090400	84545200	95000	95200	95200	95000	75
695	20241126	090300	77412400	95300	95500	95500	95000	15
696	20241126	090200	75985700	95200	95200	95300	95000	62
697	20241126	090100	70085900	95200	95100	95500	95000	98
698	20241126	090000	60771700	95100	94800	95100	94800	641