KissMeData/253450/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	204700	3890297700	55600	55600	55600	55600	5574
3	20231127	204600	3890297700	55600	55600	55600	55600	0
4	20231127	204500	3890297700	55600	55600	55600	55600	0
5	20231127	204400	3890297700	55600	55600	55600	55600	0
6	20231127	204300	3890297700	55600	55600	55600	55600	0
7	20231127	204200	3890297700	55600	55600	55600	55600	0
8	20231127	204100	3890297700	55600	55600	55600	55600	0
9	20231127	204000	3890297700	55600	55600	55600	55600	0
10	20231127	203900	3890297700	55600	55600	55600	55600	0
11	20231127	203800	3890297700	55600	55600	55600	55600	0
12	20231127	203700	3890297700	55600	55600	55600	55600	0
13	20231127	203600	3890297700	55600	55600	55600	55600	0
14	20231127	203500	3890297700	55600	55600	55600	55600	0
15	20231127	203400	3890297700	55600	55600	55600	55600	0
16	20231127	203300	3890297700	55600	55600	55600	55600	0
17	20231127	203200	3890297700	55600	55600	55600	55600	0
18	20231127	203100	3890297700	55600	55600	55600	55600	0
19	20231127	203000	3890297700	55600	55600	55600	55600	0
20	20231127	202900	3890297700	55600	55600	55600	55600	0
21	20231127	202800	3890297700	55600	55600	55600	55600	0
22	20231127	202700	3890297700	55600	55600	55600	55600	0
23	20231127	202600	3890297700	55600	55600	55600	55600	0
24	20231127	202500	3890297700	55600	55600	55600	55600	0
25	20231127	202400	3890297700	55600	55600	55600	55600	0
26	20231127	202300	3890297700	55600	55600	55600	55600	0
27	20231127	202200	3890297700	55600	55600	55600	55600	0
28	20231127	202100	3890297700	55600	55600	55600	55600	0
29	20231127	202000	3890297700	55600	55600	55600	55600	0
30	20231127	201900	3890297700	55600	55600	55600	55600	0
31	20231127	201800	3890297700	55600	55600	55600	55600	0
32	20231127	201700	3890297700	55600	55600	55600	55600	5574
33	20231127	201600	3890297700	55600	55600	55600	55600	0
34	20231127	201500	3890297700	55600	55600	55600	55600	0
35	20231127	201400	3890297700	55600	55600	55600	55600	0
36	20231127	201300	3890297700	55600	55600	55600	55600	0
37	20231127	201200	3890297700	55600	55600	55600	55600	0
38	20231127	201100	3890297700	55600	55600	55600	55600	0
39	20231127	201000	3890297700	55600	55600	55600	55600	0
40	20231127	200900	3890297700	55600	55600	55600	55600	0
41	20231127	200800	3890297700	55600	55600	55600	55600	0
42	20231127	200700	3890297700	55600	55600	55600	55600	0
43	20231127	200600	3890297700	55600	55600	55600	55600	0
44	20231127	200500	3890297700	55600	55600	55600	55600	0
45	20231127	200400	3890297700	55600	55600	55600	55600	0
46	20231127	200300	3890297700	55600	55600	55600	55600	0
47	20231127	200200	3890297700	55600	55600	55600	55600	0
48	20231127	200100	3890297700	55600	55600	55600	55600	0
49	20231127	200000	3890297700	55600	55600	55600	55600	0
50	20231127	195900	3890297700	55600	55600	55600	55600	0
51	20231127	195800	3890297700	55600	55600	55600	55600	0
52	20231127	195700	3890297700	55600	55600	55600	55600	0
53	20231127	195600	3890297700	55600	55600	55600	55600	0
54	20231127	195500	3890297700	55600	55600	55600	55600	0
55	20231127	195400	3890297700	55600	55600	55600	55600	0
56	20231127	195300	3890297700	55600	55600	55600	55600	0
57	20231127	195200	3890297700	55600	55600	55600	55600	0
58	20231127	195100	3890297700	55600	55600	55600	55600	0
59	20231127	195000	3890297700	55600	55600	55600	55600	0
60	20231127	194900	3890297700	55600	55600	55600	55600	0
61	20231127	194800	3890297700	55600	55600	55600	55600	0
62	20231127	194700	3890297700	55600	55600	55600	55600	5574
63	20231127	194600	3890297700	55600	55600	55600	55600	0
64	20231127	194500	3890297700	55600	55600	55600	55600	0
65	20231127	194400	3890297700	55600	55600	55600	55600	0
66	20231127	194300	3890297700	55600	55600	55600	55600	0
67	20231127	194200	3890297700	55600	55600	55600	55600	0
68	20231127	194100	3890297700	55600	55600	55600	55600	0
69	20231127	194000	3890297700	55600	55600	55600	55600	0
70	20231127	193900	3890297700	55600	55600	55600	55600	0
71	20231127	193800	3890297700	55600	55600	55600	55600	0
72	20231127	193700	3890297700	55600	55600	55600	55600	0
73	20231127	193600	3890297700	55600	55600	55600	55600	0
74	20231127	193500	3890297700	55600	55600	55600	55600	0
75	20231127	193400	3890297700	55600	55600	55600	55600	0
76	20231127	193300	3890297700	55600	55600	55600	55600	0
77	20231127	193200	3890297700	55600	55600	55600	55600	0
78	20231127	193100	3890297700	55600	55600	55600	55600	0
79	20231127	193000	3890297700	55600	55600	55600	55600	0
80	20231127	192900	3890297700	55600	55600	55600	55600	0
81	20231127	192800	3890297700	55600	55600	55600	55600	0
82	20231127	192700	3890297700	55600	55600	55600	55600	0
83	20231127	192600	3890297700	55600	55600	55600	55600	0
84	20231127	192500	3890297700	55600	55600	55600	55600	0
85	20231127	192400	3890297700	55600	55600	55600	55600	0
86	20231127	192300	3890297700	55600	55600	55600	55600	0
87	20231127	192200	3890297700	55600	55600	55600	55600	0
88	20231127	192100	3890297700	55600	55600	55600	55600	0
89	20231127	192000	3890297700	55600	55600	55600	55600	0
90	20231127	191900	3890297700	55600	55600	55600	55600	0
91	20231127	191800	3890297700	55600	55600	55600	55600	0
92	20231127	191700	3890297700	55600	55600	55600	55600	5574
93	20231127	191600	3890297700	55600	55600	55600	55600	0
94	20231127	191500	3890297700	55600	55600	55600	55600	0
95	20231127	191400	3890297700	55600	55600	55600	55600	0
96	20231127	191300	3890297700	55600	55600	55600	55600	0
97	20231127	191200	3890297700	55600	55600	55600	55600	0
98	20231127	191100	3890297700	55600	55600	55600	55600	0
99	20231127	191000	3890297700	55600	55600	55600	55600	0
100	20231127	190900	3890297700	55600	55600	55600	55600	0
101	20231127	190800	3890297700	55600	55600	55600	55600	0
102	20231127	190700	3890297700	55600	55600	55600	55600	0
103	20231127	190600	3890297700	55600	55600	55600	55600	0
104	20231127	190500	3890297700	55600	55600	55600	55600	0
105	20231127	190400	3890297700	55600	55600	55600	55600	0
106	20231127	190300	3890297700	55600	55600	55600	55600	0
107	20231127	190200	3890297700	55600	55600	55600	55600	0
108	20231127	190100	3890297700	55600	55600	55600	55600	0
109	20231127	190000	3890297700	55600	55600	55600	55600	0
110	20231127	185900	3890297700	55600	55600	55600	55600	0
111	20231127	185800	3890297700	55600	55600	55600	55600	0
112	20231127	185700	3890297700	55600	55600	55600	55600	0
113	20231127	185600	3890297700	55600	55600	55600	55600	0
114	20231127	185500	3890297700	55600	55600	55600	55600	0
115	20231127	185400	3890297700	55600	55600	55600	55600	0
116	20231127	185300	3890297700	55600	55600	55600	55600	0
117	20231127	185200	3890297700	55600	55600	55600	55600	0
118	20231127	185100	3890297700	55600	55600	55600	55600	0
119	20231127	185000	3890297700	55600	55600	55600	55600	0
120	20231127	184900	3890297700	55600	55600	55600	55600	0
121	20231127	184800	3890297700	55600	55600	55600	55600	0
122	20231127	184700	3890297700	55600	55600	55600	55600	5574
123	20231127	184600	3890297700	55600	55600	55600	55600	0
124	20231127	184500	3890297700	55600	55600	55600	55600	0
125	20231127	184400	3890297700	55600	55600	55600	55600	0
126	20231127	184300	3890297700	55600	55600	55600	55600	0
127	20231127	184200	3890297700	55600	55600	55600	55600	0
128	20231127	184100	3890297700	55600	55600	55600	55600	0
129	20231127	184000	3890297700	55600	55600	55600	55600	0
130	20231127	183900	3890297700	55600	55600	55600	55600	0
131	20231127	183800	3890297700	55600	55600	55600	55600	0
132	20231127	183700	3890297700	55600	55600	55600	55600	0
133	20231127	183600	3890297700	55600	55600	55600	55600	0
134	20231127	183500	3890297700	55600	55600	55600	55600	0
135	20231127	183400	3890297700	55600	55600	55600	55600	0
136	20231127	183300	3890297700	55600	55600	55600	55600	0
137	20231127	183200	3890297700	55600	55600	55600	55600	0
138	20231127	183100	3890297700	55600	55600	55600	55600	0
139	20231127	183000	3890297700	55600	55600	55600	55600	0
140	20231127	182900	3890297700	55600	55600	55600	55600	0
141	20231127	182800	3890297700	55600	55600	55600	55600	0
142	20231127	182700	3890297700	55600	55600	55600	55600	0
143	20231127	182600	3890297700	55600	55600	55600	55600	0
144	20231127	182500	3890297700	55600	55600	55600	55600	0
145	20231127	182400	3890297700	55600	55600	55600	55600	0
146	20231127	182300	3890297700	55600	55600	55600	55600	0
147	20231127	182200	3890297700	55600	55600	55600	55600	0
148	20231127	182100	3890297700	55600	55600	55600	55600	0
149	20231127	182000	3890297700	55600	55600	55600	55600	0
150	20231127	181900	3890297700	55600	55600	55600	55600	0
151	20231127	181800	3890297700	55600	55600	55600	55600	0
152	20231127	181700	3890297700	55600	55600	55600	55600	5574
153	20231127	181600	3890297700	55600	55600	55600	55600	0
154	20231127	181500	3890297700	55600	55600	55600	55600	0
155	20231127	181400	3890297700	55600	55600	55600	55600	0
156	20231127	181300	3890297700	55600	55600	55600	55600	0
157	20231127	181200	3890297700	55600	55600	55600	55600	0
158	20231127	181100	3890297700	55600	55600	55600	55600	0
159	20231127	181000	3890297700	55600	55600	55600	55600	0
160	20231127	180900	3890297700	55600	55600	55600	55600	0
161	20231127	180800	3890297700	55600	55600	55600	55600	0
162	20231127	180700	3890297700	55600	55600	55600	55600	0
163	20231127	180600	3890297700	55600	55600	55600	55600	0
164	20231127	180500	3890297700	55600	55600	55600	55600	0
165	20231127	180400	3890297700	55600	55600	55600	55600	0
166	20231127	180300	3890297700	55600	55600	55600	55600	0
167	20231127	180200	3890297700	55600	55600	55600	55600	0
168	20231127	180100	3890297700	55600	55600	55600	55600	0
169	20231127	180000	3890297700	55600	55600	55600	55600	0
170	20231127	175900	3890297700	55600	55600	55600	55600	0
171	20231127	175800	3890297700	55600	55600	55600	55600	0
172	20231127	175700	3890297700	55600	55600	55600	55600	0
173	20231127	175600	3890297700	55600	55600	55600	55600	0
174	20231127	175500	3890297700	55600	55600	55600	55600	0
175	20231127	175400	3890297700	55600	55600	55600	55600	0
176	20231127	175300	3890297700	55600	55600	55600	55600	0
177	20231127	175200	3890297700	55600	55600	55600	55600	0
178	20231127	175100	3890297700	55600	55600	55600	55600	0
179	20231127	175000	3890297700	55600	55600	55600	55600	0
180	20231127	174900	3890297700	55600	55600	55600	55600	0
181	20231127	174800	3890297700	55600	55600	55600	55600	0
182	20231127	174700	3890297700	55600	55600	55600	55600	5574
183	20231127	174600	3890297700	55600	55600	55600	55600	0
184	20231127	174500	3890297700	55600	55600	55600	55600	0
185	20231127	174400	3890297700	55600	55600	55600	55600	0
186	20231127	174300	3890297700	55600	55600	55600	55600	0
187	20231127	174200	3890297700	55600	55600	55600	55600	0
188	20231127	174100	3890297700	55600	55600	55600	55600	0
189	20231127	174000	3890297700	55600	55600	55600	55600	0
190	20231127	173900	3890297700	55600	55600	55600	55600	0
191	20231127	173800	3890297700	55600	55600	55600	55600	0
192	20231127	173700	3890297700	55600	55600	55600	55600	0
193	20231127	173600	3890297700	55600	55600	55600	55600	0
194	20231127	173500	3890297700	55600	55600	55600	55600	0
195	20231127	173400	3890297700	55600	55600	55600	55600	0
196	20231127	173300	3890297700	55600	55600	55600	55600	0
197	20231127	173200	3890297700	55600	55600	55600	55600	0
198	20231127	173100	3890297700	55600	55600	55600	55600	0
199	20231127	173000	3890297700	55600	55600	55600	55600	0
200	20231127	172900	3890297700	55600	55600	55600	55600	0
201	20231127	172800	3890297700	55600	55600	55600	55600	0
202	20231127	172700	3890297700	55600	55600	55600	55600	0
203	20231127	172600	3890297700	55600	55600	55600	55600	0
204	20231127	172500	3890297700	55600	55600	55600	55600	0
205	20231127	172400	3890297700	55600	55600	55600	55600	0
206	20231127	172300	3890297700	55600	55600	55600	55600	0
207	20231127	172200	3890297700	55600	55600	55600	55600	0
208	20231127	172100	3890297700	55600	55600	55600	55600	0
209	20231127	172000	3890297700	55600	55600	55600	55600	0
210	20231127	171900	3890297700	55600	55600	55600	55600	0
211	20231127	171800	3890297700	55600	55600	55600	55600	0
212	20231127	171700	3890297700	55600	55600	55600	55600	5574
213	20231127	171600	3890297700	55600	55600	55600	55600	0
214	20231127	171500	3890297700	55600	55600	55600	55600	0
215	20231127	171400	3890297700	55600	55600	55600	55600	0
216	20231127	171300	3890297700	55600	55600	55600	55600	0
217	20231127	171200	3890297700	55600	55600	55600	55600	0
218	20231127	171100	3890297700	55600	55600	55600	55600	0
219	20231127	171000	3890297700	55600	55600	55600	55600	0
220	20231127	170900	3890297700	55600	55600	55600	55600	0
221	20231127	170800	3890297700	55600	55600	55600	55600	0
222	20231127	170700	3890297700	55600	55600	55600	55600	0
223	20231127	170600	3890297700	55600	55600	55600	55600	0
224	20231127	170500	3890297700	55600	55600	55600	55600	0
225	20231127	170400	3890297700	55600	55600	55600	55600	0
226	20231127	170300	3890297700	55600	55600	55600	55600	0
227	20231127	170200	3890297700	55600	55600	55600	55600	0
228	20231127	170100	3890297700	55600	55600	55600	55600	0
229	20231127	170000	3890297700	55600	55600	55600	55600	0
230	20231127	165900	3890297700	55600	55600	55600	55600	0
231	20231127	165800	3890297700	55600	55600	55600	55600	0
232	20231127	165700	3890297700	55600	55600	55600	55600	0
233	20231127	165600	3890297700	55600	55600	55600	55600	0
234	20231127	165500	3890297700	55600	55600	55600	55600	0
235	20231127	165400	3890297700	55600	55600	55600	55600	0
236	20231127	165300	3890297700	55600	55600	55600	55600	0
237	20231127	165200	3890297700	55600	55600	55600	55600	0
238	20231127	165100	3890297700	55600	55600	55600	55600	0
239	20231127	165000	3890297700	55600	55600	55600	55600	0
240	20231127	164900	3890297700	55600	55600	55600	55600	0
241	20231127	164800	3890297700	55600	55600	55600	55600	0
242	20231127	164700	3890297700	55600	55600	55600	55600	5574
243	20231127	164600	3890297700	55600	55600	55600	55600	0
244	20231127	164500	3890297700	55600	55600	55600	55600	0
245	20231127	164400	3890297700	55600	55600	55600	55600	0
246	20231127	164300	3890297700	55600	55600	55600	55600	0
247	20231127	164200	3890297700	55600	55600	55600	55600	0
248	20231127	164100	3890297700	55600	55600	55600	55600	0
249	20231127	164000	3890297700	55600	55600	55600	55600	0
250	20231127	163900	3890297700	55600	55600	55600	55600	0
251	20231127	163800	3890297700	55600	55600	55600	55600	0
252	20231127	163700	3890297700	55600	55600	55600	55600	0
253	20231127	163600	3890297700	55600	55600	55600	55600	0
254	20231127	163500	3890297700	55600	55600	55600	55600	0
255	20231127	163400	3890297700	55600	55600	55600	55600	0
256	20231127	163300	3890297700	55600	55600	55600	55600	0
257	20231127	163200	3890297700	55600	55600	55600	55600	0
258	20231127	163100	3890297700	55600	55600	55600	55600	0
259	20231127	163000	3890297700	55600	55600	55600	55600	0
260	20231127	162900	3890297700	55600	55600	55600	55600	0
261	20231127	162800	3890297700	55600	55600	55600	55600	0
262	20231127	162700	3890297700	55600	55600	55600	55600	0
263	20231127	162600	3890297700	55600	55600	55600	55600	0
264	20231127	162500	3890297700	55600	55600	55600	55600	0
265	20231127	162400	3890297700	55600	55600	55600	55600	0
266	20231127	162300	3890297700	55600	55600	55600	55600	0
267	20231127	162200	3890297700	55600	55600	55600	55600	0
268	20231127	162100	3890297700	55600	55600	55600	55600	0
269	20231127	162000	3890297700	55600	55600	55600	55600	0
270	20231127	161900	3890297700	55600	55600	55600	55600	0
271	20231127	161800	3890297700	55600	55600	55600	55600	0
272	20231127	161700	3890297700	55600	55600	55600	55600	5574
273	20231127	161600	3890297700	55600	55600	55600	55600	0
274	20231127	161500	3890297700	55600	55600	55600	55600	0
275	20231127	161400	3890297700	55600	55600	55600	55600	0
276	20231127	161300	3890297700	55600	55600	55600	55600	0
277	20231127	161200	3890297700	55600	55600	55600	55600	0
278	20231127	161100	3890297700	55600	55600	55600	55600	0
279	20231127	161000	3890297700	55600	55600	55600	55600	0
280	20231127	160900	3890297700	55600	55600	55600	55600	0
281	20231127	160800	3890297700	55600	55600	55600	55600	0
282	20231127	160700	3890297700	55600	55600	55600	55600	0
283	20231127	160600	3890297700	55600	55600	55600	55600	0
284	20231127	160500	3890297700	55600	55600	55600	55600	0
285	20231127	160400	3890297700	55600	55600	55600	55600	0
286	20231127	160300	3890297700	55600	55600	55600	55600	0
287	20231127	160200	3890297700	55600	55600	55600	55600	0
288	20231127	160100	3890297700	55600	55600	55600	55600	0
289	20231127	160000	3890297700	55600	55600	55600	55600	0
290	20231127	155900	3890297700	55600	55600	55600	55600	0
291	20231127	155800	3890297700	55600	55600	55600	55600	0
292	20231127	155700	3890297700	55600	55600	55600	55600	0
293	20231127	155600	3890297700	55600	55600	55600	55600	0
294	20231127	155500	3890297700	55600	55600	55600	55600	0
295	20231127	155400	3890297700	55600	55600	55600	55600	0
296	20231127	155300	3890297700	55600	55600	55600	55600	0
297	20231127	155200	3890297700	55600	55600	55600	55600	0
298	20231127	155100	3890297700	55600	55600	55600	55600	0
299	20231127	155000	3890297700	55600	55600	55600	55600	0
300	20231127	154900	3890297700	55600	55600	55600	55600	0
301	20231127	154800	3890297700	55600	55600	55600	55600	0
302	20231127	154700	3890297700	55600	55600	55600	55600	5574
303	20231127	154600	3890297700	55600	55600	55600	55600	0
304	20231127	154500	3890297700	55600	55600	55600	55600	0
305	20231127	154400	3890297700	55600	55600	55600	55600	0
306	20231127	154300	3890297700	55600	55600	55600	55600	0
307	20231127	154200	3890297700	55600	55600	55600	55600	0
308	20231127	154100	3890297700	55600	55600	55600	55600	0
309	20231127	154000	3890297700	55600	55600	55600	55600	0
310	20231127	153900	3890297700	55600	55600	55600	55600	0
311	20231127	153800	3890297700	55600	55600	55600	55600	0
312	20231127	153700	3890297700	55600	55600	55600	55600	0
313	20231127	153600	3890297700	55600	55600	55600	55600	0
314	20231127	153500	3890297700	55600	55600	55600	55600	0
315	20231127	153400	3890297700	55600	55600	55600	55600	0
316	20231127	153300	3890297700	55600	55600	55600	55600	0
317	20231127	153200	3890297700	55600	55600	55600	55600	0
318	20231127	153100	3890297700	55600	55600	55600	55600	0
319	20231127	153000	3890297700	55600	55600	55600	55600	5574
320	20231127	152900	3580383300	55600	55600	55600	55600	0
321	20231127	152800	3580383300	55600	55600	55600	55600	0
322	20231127	152700	3580383300	55600	55600	55600	55600	0
323	20231127	152600	3580383300	55600	55600	55600	55600	0
324	20231127	152500	3580383300	55600	55600	55600	55600	0
325	20231127	152400	3580383300	55600	55600	55600	55600	0
326	20231127	152300	3580383300	55600	55600	55600	55600	0
327	20231127	152200	3580383300	55600	55600	55600	55600	0
328	20231127	152100	3580383300	55600	55600	55600	55600	0
329	20231127	152000	3580383300	55600	55600	55600	55600	0
330	20231127	151900	3580383300	55600	55700	55700	55600	66
331	20231127	151800	3576713200	55600	55600	55600	55600	348
332	20231127	151700	3557364400	55600	55600	55600	55600	1012
333	20231127	151600	3501097200	55500	55500	55600	55400	386
334	20231127	151500	3479662700	55500	55500	55500	55400	224
335	20231127	151400	3467241400	55500	55500	55500	55400	35
336	20231127	151300	3465300900	55500	55500	55500	55400	95
337	20231127	151200	3460036400	55500	55400	55500	55400	90
338	20231127	151100	3455047900	55500	55400	55500	55400	60
339	20231127	151000	3451722900	55400	55500	55500	55400	19
340	20231127	150900	3450669600	55500	55300	55500	55300	273
341	20231127	150800	3435545800	55300	55300	55300	55300	35
342	20231127	150700	3433610300	55300	55300	55300	55300	72
343	20231127	150600	3429628700	55300	55200	55300	55200	742
344	20231127	150500	3388663300	55100	55200	55200	55000	3290
345	20231127	150400	3207564400	55200	55000	55400	55000	175
346	20231127	150300	3197923900	55400	55500	55500	55000	4350
347	20231127	150200	2957859700	55400	55400	55500	55400	180
348	20231127	150100	2947884800	55400	55400	55400	55400	119
349	20231127	150000	2941292200	55400	55500	55500	55300	55
350	20231127	145900	2938247200	55400	55500	55500	55400	86
351	20231127	145800	2933482700	55500	55400	55500	55400	37
352	20231127	145700	2931432200	55500	55400	55500	55400	36
353	20231127	145600	2929436900	55500	55400	55500	55400	83
354	20231127	145500	2924836500	55500	55400	55500	55400	35
355	20231127	145400	2922897200	55500	55300	55500	55300	92
356	20231127	145300	2917795600	55400	55400	55400	55400	94
357	20231127	145200	2912588000	55500	55400	55500	55400	16
358	20231127	145100	2911700700	55500	55400	55500	55400	9
359	20231127	145000	2911202000	55400	55400	55500	55300	156
360	20231127	144900	2902561100	55500	55300	55500	55300	13
361	20231127	144800	2901841000	55300	55400	55500	55300	360
362	20231127	144700	2881900900	55500	55500	55500	55400	34
363	20231127	144600	2880014600	55500	55400	55500	55400	308
364	20231127	144500	2862950200	55500	55400	55500	55400	101
365	20231127	144400	2857352700	55500	55400	55500	55400	69
366	20231127	144300	2853527900	55500	55500	55500	55400	251
367	20231127	144200	2839620900	55500	55400	55500	55400	76
368	20231127	144100	2835409500	55500	55400	55500	55400	146
369	20231127	144000	2827319700	55500	55500	55500	55400	144
370	20231127	143900	2819341900	55500	55400	55500	55400	11
371	20231127	143800	2818732100	55500	55400	55500	55400	14
372	20231127	143700	2817955900	55500	55400	55500	55400	119
373	20231127	143600	2811362700	55500	55500	55500	55400	33
374	20231127	143500	2809533900	55500	55400	55500	55400	40
375	20231127	143400	2807315400	55500	55500	55500	55400	18
376	20231127	143300	2806317100	55500	55500	55500	55400	16
377	20231127	143200	2805429800	55500	55500	55500	55400	35
378	20231127	143100	2803489900	55500	55400	55500	55400	36
379	20231127	143000	2801492600	55500	55500	55500	55400	42
380	20231127	142900	2799164800	55500	55400	55500	55400	12
381	20231127	142800	2798499500	55400	55500	55500	55400	91
382	20231127	142700	2793456100	55500	55500	55500	55400	108
383	20231127	142600	2787466900	55400	55500	55500	55400	32
384	20231127	142500	2785693600	55400	55400	55500	55400	97
385	20231127	142400	2780319600	55500	55500	55500	55400	64
386	20231127	142300	2776772100	55400	55400	55500	55400	164
387	20231127	142200	2767685900	55500	55400	55500	55400	16
388	20231127	142100	2766798600	55500	55500	55500	55400	14
389	20231127	142000	2766022300	55500	55500	55500	55400	100
390	20231127	141900	2760473400	55600	55500	55600	55500	13
391	20231127	141800	2759751400	55600	55500	55600	55500	17
392	20231127	141700	2758806900	55600	55600	55600	55500	23
393	20231127	141600	2757529800	55600	55500	55600	55400	77
394	20231127	141500	2753256600	55500	55500	55500	55400	59
395	20231127	141400	2749985500	55500	55500	55500	55400	43
396	20231127	141300	2747600700	55400	55500	55500	55400	82
397	20231127	141200	2743056900	55400	55500	55500	55400	13
398	20231127	141100	2742336100	55500	55600	55600	55500	21
399	20231127	141000	2741170500	55500	55600	55600	55500	122
400	20231127	140900	2734399300	55600	55600	55600	55500	14
401	20231127	140800	2733621600	55600	55500	55600	55500	326
402	20231127	140700	2715528200	55600	55700	55700	55600	81
403	20231127	140600	2711024500	55700	55600	55700	55500	11
404	20231127	140500	2710413400	55700	55600	55700	55500	24
405	20231127	140400	2709080300	55600	55500	55600	55500	40
406	20231127	140300	2706859100	55600	55500	55600	55500	70
407	20231127	140200	2702968000	55600	55600	55600	55500	12
408	20231127	140100	2702301500	55600	55600	55600	55500	26
409	20231127	140000	2700857800	55600	55600	55600	55500	23
410	20231127	135900	2699580200	55600	55500	55600	55500	17
411	20231127	135800	2698636300	55600	55600	55600	55500	21
412	20231127	135700	2697469500	55600	55600	55600	55500	28
413	20231127	135600	2695913300	55600	55600	55700	55600	8
414	20231127	135500	2695468100	55500	55500	55600	55500	69
415	20231127	135400	2691632300	55500	55600	55600	55500	280
416	20231127	135300	2676066900	55700	55700	55700	55700	1
417	20231127	135200	2676011200	55700	55700	55700	55700	36
418	20231127	135100	2674006000	55600	55700	55700	55600	72
419	20231127	135000	2669999800	55700	55700	55700	55600	24
420	20231127	134900	2668663300	55700	55600	55700	55600	35
421	20231127	134800	2666715700	55600	55600	55600	55600	6
422	20231127	134700	2666382100	55600	55600	55600	55600	5
423	20231127	134600	2666104100	55600	55600	55600	55600	72
424	20231127	134500	2662100900	55600	55600	55600	55500	174
425	20231127	134400	2652426700	55600	55500	55600	55500	66
426	20231127	134300	2648763500	55500	55500	55500	55500	6
427	20231127	134200	2648430500	55500	55500	55500	55500	119
428	20231127	134100	2641826000	55500	55500	55500	55500	24
429	20231127	134000	2640494000	55500	55500	55500	55400	8
430	20231127	133900	2640050600	55500	55500	55500	55500	23
431	20231127	133800	2638774100	55500	55500	55500	55500	7
432	20231127	133700	2638385600	55500	55500	55500	55500	8
433	20231127	133600	2637941600	55500	55500	55500	55500	6
434	20231127	133500	2637608600	55500	55500	55500	55400	26
435	20231127	133400	2636167700	55500	55400	55500	55400	51
436	20231127	133300	2633342200	55500	55500	55500	55500	12
437	20231127	133200	2632676200	55400	55500	55500	55400	16
438	20231127	133100	2631788300	55500	55500	55500	55500	220
439	20231127	133000	2619578300	55500	55500	55500	55400	46
440	20231127	132900	2617027300	55500	55500	55500	55500	2
441	20231127	132800	2616916300	55500	55400	55500	55400	37
442	20231127	132700	2614864500	55400	55400	55400	55400	4
443	20231127	132600	2614642900	55400	55400	55400	55400	31
444	20231127	132500	2612925500	55300	55500	55500	55300	96
445	20231127	132400	2607602500	55500	55500	55500	55400	78
446	20231127	132300	2603280700	55400	55500	55500	55400	46
447	20231127	132200	2600728700	55500	55500	55500	55500	14
448	20231127	132100	2599951700	55500	55500	55500	55500	23
449	20231127	132000	2598675200	55500	55500	55500	55500	5
450	20231127	131900	2598397700	55500	55400	55500	55400	66
451	20231127	131800	2594740900	55400	55400	55400	55300	450
452	20231127	131700	2569814400	55400	55400	55400	55300	351
453	20231127	131600	2550399200	55400	55400	55400	55300	55
454	20231127	131500	2547354200	55300	55400	55400	55300	28
455	20231127	131400	2545805200	55400	55400	55400	55400	16
456	20231127	131300	2544918800	55400	55400	55400	55400	54
457	20231127	131200	2541927200	55400	55400	55400	55400	7
458	20231127	131100	2541539400	55400	55400	55400	55300	22
459	20231127	131000	2540320800	55300	55300	55300	55300	19
460	20231127	130900	2539270100	55400	55400	55400	55400	25
461	20231127	130800	2537885100	55400	55400	55400	55300	136
462	20231127	130700	2530363500	55400	55400	55400	55400	6
463	20231127	130600	2530031100	55400	55400	55400	55400	4
464	20231127	130500	2529809500	55400	55300	55400	55300	29
465	20231127	130400	2528205100	55300	55400	55400	55200	39
466	20231127	130300	2526050800	55400	55400	55400	55300	256
467	20231127	130200	2511892600	55400	55400	55400	55400	19
468	20231127	130100	2510840000	55400	55300	55400	55300	33
469	20231127	130000	2509013000	55400	55400	55400	55300	191
470	20231127	125900	2498448800	55300	55400	55400	55300	32
471	20231127	125800	2496678000	55300	55400	55400	55300	29
472	20231127	125700	2495073000	55300	55400	55400	55300	16
473	20231127	125600	2494186700	55400	55400	55400	55400	5
474	20231127	125500	2493909700	55400	55400	55400	55400	9
475	20231127	125400	2493411100	55400	55400	55400	55400	5
476	20231127	125300	2493134100	55300	55300	55300	55300	1
477	20231127	125200	2493078800	55300	55300	55300	55200	163
478	20231127	125100	2484069900	55300	55300	55300	55300	16
479	20231127	125000	2483185100	55300	55200	55300	55200	18
480	20231127	124900	2482190700	55300	55300	55300	55300	9
481	20231127	124800	2481693000	55300	55200	55300	55200	101
482	20231127	124700	2476117100	55300	55400	55400	55300	242
483	20231127	124600	2462732100	55400	55400	55400	55300	10
484	20231127	124500	2462178300	55400	55300	55400	55300	124
485	20231127	124400	2455320200	55300	55300	55400	55300	56
486	20231127	124300	2452222800	55300	55300	55300	55300	35
487	20231127	124200	2450287300	55300	55300	55400	55300	165
488	20231127	124100	2441162600	55300	55300	55300	55200	408
489	20231127	124000	2418600300	55300	55300	55400	55200	451
490	20231127	123900	2393662100	55400	55400	55400	55400	8
491	20231127	123800	2393218900	55300	55400	55400	55300	13
492	20231127	123700	2392499200	55400	55400	55400	55400	27
493	20231127	123600	2391003400	55400	55400	55400	55300	49
494	20231127	123500	2388292800	55400	55300	55400	55300	134
495	20231127	123400	2380881600	55400	55400	55400	55300	210
496	20231127	123300	2369267600	55400	55500	55500	55300	197
497	20231127	123200	2358365600	55500	55400	55500	55400	86
498	20231127	123100	2353600900	55400	55300	55400	55300	65
499	20231127	123000	2350003700	55400	55400	55400	55300	46
500	20231127	122900	2347456600	55400	55400	55400	55400	18
501	20231127	122800	2346459400	55400	55400	55400	55400	50
502	20231127	122700	2343689400	55400	55400	55400	55400	34
503	20231127	122600	2341805800	55400	55400	55400	55400	19
504	20231127	122500	2340753200	55400	55300	55400	55300	135
505	20231127	122400	2333286900	55300	55400	55400	55300	9
506	20231127	122300	2332788700	55300	55400	55400	55300	12
507	20231127	122200	2332124900	55400	55400	55400	55300	22
508	20231127	122100	2330907300	55300	55400	55400	55300	41
509	20231127	122000	2328639600	55400	55400	55400	55300	49
510	20231127	121900	2325926600	55400	55600	55600	55300	118
511	20231127	121800	2319384000	55500	55600	55600	55500	62
512	20231127	121700	2315942800	55600	55600	55600	55600	8
513	20231127	121600	2315498000	55600	55600	55600	55600	2
514	20231127	121500	2315386800	55600	55500	55600	55500	138
515	20231127	121400	2307719400	55500	55500	55500	55500	7
516	20231127	121300	2307330900	55400	55400	55400	55400	246
517	20231127	121200	2293702500	55400	55400	55400	55300	228
518	20231127	121100	2281073300	55400	55400	55400	55400	27
519	20231127	121000	2279577500	55400	55400	55400	55400	8
520	20231127	120900	2279134300	55400	55400	55400	55300	25
521	20231127	120800	2277749800	55400	55400	55400	55400	9
522	20231127	120700	2277251200	55400	55400	55400	55400	17
523	20231127	120600	2276309400	55400	55400	55400	55400	8
524	20231127	120500	2275866200	55400	55300	55400	55300	92
525	20231127	120400	2270777500	55400	55400	55400	55400	8
526	20231127	120300	2270334300	55400	55400	55400	55400	30
527	20231127	120200	2268672300	55400	55400	55400	55300	19
528	20231127	120100	2267620800	55400	55400	55400	55400	37
529	20231127	120000	2265571000	55400	55400	55400	55300	27
530	20231127	115900	2264077100	55400	55400	55400	55300	15
531	20231127	115800	2263247400	55400	55400	55400	55300	227
532	20231127	115700	2250683200	55400	55400	55400	55400	6
533	20231127	115600	2250350800	55400	55400	55400	55400	65
534	20231127	115500	2246749800	55400	55300	55400	55300	34
535	20231127	115400	2244868400	55400	55300	55400	55300	6
536	20231127	115300	2244536100	55400	55400	55400	55400	4
537	20231127	115200	2244314500	55400	55300	55400	55300	85
538	20231127	115100	2239613300	55300	55400	55400	55300	26
539	20231127	115000	2238174300	55200	55400	55400	55200	124
540	20231127	114900	2231317400	55200	55300	55400	55200	308
541	20231127	114800	2214290800	55400	55300	55400	55300	327
542	20231127	114700	2196201600	55300	55400	55400	55300	360
543	20231127	114600	2176261600	55400	55300	55400	55300	55
544	20231127	114500	2173220000	55300	55400	55400	55300	8
545	20231127	114400	2172777100	55400	55300	55400	55300	46
546	20231127	114300	2170231900	55300	55400	55400	55300	801
547	20231127	114200	2125935800	55300	55600	55600	55300	405
548	20231127	114100	2103494300	55500	55500	55500	55500	62
549	20231127	114000	2100053300	55500	55400	55500	55300	386
550	20231127	113900	2078672100	55500	55500	55500	55400	72
551	20231127	113800	2074682200	55500	55400	55500	55400	23
552	20231127	113700	2073406500	55400	55400	55500	55400	126
553	20231127	113600	2066425700	55400	55600	55600	55400	1059
554	20231127	113500	2007660200	55600	55600	55600	55500	53
555	20231127	113400	2004718000	55600	55600	55600	55600	7
556	20231127	113300	2004328800	55700	55500	55700	55500	283
557	20231127	113200	1988620700	55600	55700	55700	55500	192
558	20231127	113100	1977949100	55600	55700	55700	55600	184
559	20231127	113000	1967718300	55700	55800	55800	55600	30
560	20231127	112900	1966048300	55800	55800	55800	55800	0
561	20231127	112800	1966048300	55800	55800	55800	55800	10
562	20231127	112700	1965490300	55800	55700	55800	55600	40
563	20231127	112600	1963263700	55700	55700	55700	55700	10
564	20231127	112500	1962706700	55700	55700	55700	55600	105
565	20231127	112400	1956868000	55600	55700	55800	55600	202
566	20231127	112300	1945635400	55700	55700	55700	55700	11
567	20231127	112200	1945022700	55600	55700	55800	55600	246
568	20231127	112100	1931340700	55800	55700	55800	55600	476
569	20231127	112000	1904832000	55800	55800	55800	55700	702
570	20231127	111900	1865727900	55800	55800	55800	55800	77
571	20231127	111800	1861431300	55800	55800	55800	55800	74
572	20231127	111700	1857302100	55900	55900	55900	55700	36
573	20231127	111600	1855291900	55900	55900	55900	55900	4
574	20231127	111500	1855068300	55900	55900	55900	55800	25
575	20231127	111400	1853671500	55900	55900	55900	55900	10
576	20231127	111300	1853112500	55900	55800	55900	55800	14
577	20231127	111200	1852330800	55800	55800	55800	55800	3
578	20231127	111100	1852163400	55700	55800	55800	55700	45
579	20231127	111000	1849655900	55800	55900	55900	55800	16
580	20231127	110900	1848762900	55900	55900	55900	55900	10
581	20231127	110800	1848203900	55800	55900	55900	55800	12
582	20231127	110700	1847533200	55900	55800	55900	55800	97
583	20231127	110600	1842117800	55700	55800	55900	55700	44
584	20231127	110500	1839663700	55800	55900	55900	55700	30
585	20231127	110400	1837991200	55900	55900	55900	55900	7
586	20231127	110300	1837599900	55800	55800	55800	55700	136
587	20231127	110200	1830021000	55900	55900	55900	55900	53
588	20231127	110100	1827058300	55900	55900	55900	55900	7
589	20231127	110000	1826667000	55900	55800	55900	55700	18
590	20231127	105900	1825663500	55800	55900	55900	55800	11
591	20231127	105800	1825049600	55800	55900	55900	55800	19
592	20231127	105700	1823987700	55800	55800	55800	55800	11
593	20231127	105600	1823373900	55800	55900	56000	55800	53
594	20231127	105500	1820414500	56000	55800	56000	55800	138
595	20231127	105400	1812702000	55900	56000	56000	55900	19
596	20231127	105300	1811638400	56000	56000	56000	56000	5
597	20231127	105200	1811358400	55900	55900	55900	55800	49
598	20231127	105100	1808621300	55900	55900	55900	55900	4
599	20231127	105000	1808397700	55900	55900	55900	55900	14
600	20231127	104900	1807615100	55800	55900	55900	55800	24
601	20231127	104800	1806275400	55900	55900	55900	55900	70
602	20231127	104700	1802362400	56000	56000	56000	56000	14
603	20231127	104600	1801578400	55900	56000	56000	55800	77
604	20231127	104500	1797271800	56000	56000	56000	55700	24
605	20231127	104400	1795931500	56000	56000	56000	56000	79
606	20231127	104300	1791507500	55900	55900	55900	55800	84
607	20231127	104200	1786817300	55900	55900	55900	55900	8
608	20231127	104100	1786370100	56000	56000	56000	56000	326
609	20231127	104000	1768114100	55900	55900	55900	55900	12
610	20231127	103900	1767443300	56000	55900	56000	55900	112
611	20231127	103800	1761182400	55900	55900	55900	55900	9
612	20231127	103700	1760679300	55900	55800	55900	55700	956
613	20231127	103600	1707395200	55800	55800	55800	55800	27
614	20231127	103500	1705888600	55800	55800	55800	55700	131
615	20231127	103400	1698591200	55800	55800	55800	55800	99
616	20231127	103300	1693067000	55800	55800	55800	55800	8
617	20231127	103200	1692620600	55700	55800	55800	55700	17
618	20231127	103100	1691673000	55700	55800	55800	55700	49
619	20231127	103000	1688939100	55800	55700	55800	55700	41
620	20231127	102900	1686653500	55800	55800	55800	55800	50
621	20231127	102800	1683863500	55800	55700	55800	55700	131
622	20231127	102700	1676565000	55700	55700	55800	55700	654
623	20231127	102600	1640134400	55700	55900	55900	55700	14
624	20231127	102500	1639353200	55900	55700	55900	55700	17
625	20231127	102400	1638404100	55800	55800	55900	55700	387
626	20231127	102300	1616843400	55800	56000	56000	55700	184
627	20231127	102200	1606578300	55800	56000	56100	55700	1095
628	20231127	102100	1545376200	56000	56000	56000	56000	20
629	20231127	102000	1544256200	56000	56100	56100	55900	77
630	20231127	101900	1539950200	56100	56100	56100	56000	282
631	20231127	101800	1524148800	56000	56000	56100	55800	297
632	20231127	101700	1507538700	56000	55900	56000	55900	494
633	20231127	101600	1479875800	55900	55900	55900	55800	31
634	20231127	101500	1478144300	55900	55900	55900	55800	82
635	20231127	101400	1473562600	55900	55900	55900	55800	173
636	20231127	101300	1463907200	55900	55800	55900	55800	267
637	20231127	101200	1449007100	55800	55900	55900	55800	18
638	20231127	101100	1448002300	55900	55900	56000	55800	59
639	20231127	101000	1444704100	55700	55800	55800	55700	54
640	20231127	100900	1441693500	56100	55700	56100	55500	3373
641	20231127	100800	1252955400	55600	55700	55900	55600	2378
642	20231127	100700	1120269500	55700	55700	55700	55700	7
643	20231127	100600	1119879600	55700	55800	55800	55700	46
644	20231127	100500	1117317300	55700	55900	55900	55700	190
645	20231127	100400	1106722600	55900	55800	55900	55700	531
646	20231127	100300	1077120700	55800	55900	55900	55800	24
647	20231127	100200	1075781200	55700	55900	56000	55700	39
648	20231127	100100	1073605800	56000	56000	56000	55800	51
649	20231127	100000	1070752000	55900	56000	56000	55800	123
650	20231127	095900	1063878300	56000	56000	56000	55900	57
651	20231127	095800	1060686700	56000	56000	56000	55800	65
652	20231127	095700	1057055700	55800	55900	56000	55700	134
653	20231127	095600	1049564800	55900	55900	56000	55700	206
654	20231127	095500	1038066900	55900	55900	56000	55800	105
655	20231127	095400	1032196700	55900	55900	55900	55800	132
656	20231127	095300	1024824400	55900	55900	55900	55900	59
657	20231127	095200	1021526300	55900	56000	56000	55900	146
658	20231127	095100	1013361700	56000	56000	56000	55900	56
659	20231127	095000	1010225800	56000	56000	56000	55900	51
660	20231127	094900	1007369900	56000	56000	56000	55800	327
661	20231127	094800	989094200	56000	56000	56000	56000	69
662	20231127	094700	985230200	56000	55900	56000	55900	101
663	20231127	094600	979578300	56000	56100	56100	55900	91
664	20231127	094500	974483700	56000	56000	56100	55800	178
665	20231127	094400	964516700	56100	56100	56100	55900	118
666	20231127	094300	957904300	56100	56000	56100	55900	66
667	20231127	094200	954208100	55900	56100	56100	55900	236
668	20231127	094100	940986200	56000	56100	56200	56000	70
669	20231127	094000	937056700	56100	56000	56200	55700	177
670	20231127	093900	927167500	56200	56000	56200	55700	1943
671	20231127	093800	818245600	56100	56200	56200	55800	244
672	20231127	093700	804567700	56200	56100	56200	56000	247
673	20231127	093600	790698800	56100	56200	56200	56000	257
674	20231127	093500	776284700	56100	56100	56200	56000	413
675	20231127	093400	753115600	56100	56100	56100	56100	177
676	20231127	093300	743185900	56100	56000	56100	55900	199
677	20231127	093200	732051300	56000	56100	56100	55900	182
678	20231127	093100	721860000	56100	56000	56100	55900	252
679	20231127	093000	707751600	56000	55900	56000	55900	153
680	20231127	092900	699184200	55900	56000	56000	55800	234
681	20231127	092800	686093300	56000	55900	56000	55900	182
682	20231127	092700	675904500	55900	55900	55900	55800	229
683	20231127	092600	663111800	55900	56000	56000	55900	283
684	20231127	092500	647281800	56000	55900	56000	55800	247
685	20231127	092400	633469200	55900	55800	55900	55800	376
686	20231127	092300	612468100	55800	55800	55800	55700	588
687	20231127	092200	579662500	55800	55700	55800	55700	442
688	20231127	092100	555041800	55700	55700	55700	55500	592
689	20231127	092000	522119900	55700	55700	55700	55400	327
690	20231127	091900	503961200	55400	55600	55700	55400	364
691	20231127	091800	483734100	55600	55600	55600	55400	159
692	20231127	091700	474906500	55600	55500	55700	55400	241
693	20231127	091600	461512000	55500	55400	55500	55100	2424
694	20231127	091500	327654900	55400	55700	55700	55300	1929
695	20231127	091400	220543900	55700	55800	55800	55700	146
696	20231127	091300	212411000	55700	55800	55800	55700	24
697	20231127	091200	211072900	55800	55800	55800	55800	13
698	20231127	091100	210347500	55800	55700	55800	55700	106
699	20231127	091000	204443000	55800	55700	55800	55700	258
700	20231127	090900	190058800	55700	55900	55900	55700	607
701	20231127	090800	156223100	55900	56000	56000	55800	595
702	20231127	090700	122935700	56000	56100	56100	56000	28
703	20231127	090600	121367500	56100	56000	56100	56000	283
704	20231127	090500	105494300	56100	56100	56100	56100	56
705	20231127	090400	102352700	56100	56100	56100	56100	19
706	20231127	090300	101286800	56000	56100	56200	56000	440
707	20231127	090200	76602300	56100	56100	56100	56000	202
708	20231127	090100	65276100	56100	56100	56100	56000	131
709	20231127	090000	57937000	56200	56400	56400	56000	1029