KissMeData/058470/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193600	9986719800	156700	156700	156700	156700	1329
3	20241122	193500	9986719800	156700	156700	156700	156700	0
4	20241122	193400	9986719800	156700	156700	156700	156700	0
5	20241122	193300	9986719800	156700	156700	156700	156700	0
6	20241122	193200	9986719800	156700	156700	156700	156700	0
7	20241122	193100	9986719800	156700	156700	156700	156700	0
8	20241122	193000	9986719800	156700	156700	156700	156700	0
9	20241122	192900	9986719800	156700	156700	156700	156700	0
10	20241122	192800	9986719800	156700	156700	156700	156700	0
11	20241122	192700	9986719800	156700	156700	156700	156700	0
12	20241122	192600	9986719800	156700	156700	156700	156700	0
13	20241122	192500	9986719800	156700	156700	156700	156700	0
14	20241122	192400	9986719800	156700	156700	156700	156700	0
15	20241122	192300	9986719800	156700	156700	156700	156700	0
16	20241122	192200	9986719800	156700	156700	156700	156700	0
17	20241122	192100	9986719800	156700	156700	156700	156700	0
18	20241122	192000	9986719800	156700	156700	156700	156700	0
19	20241122	191900	9986719800	156700	156700	156700	156700	0
20	20241122	191800	9986719800	156700	156700	156700	156700	0
21	20241122	191700	9986719800	156700	156700	156700	156700	0
22	20241122	191600	9986719800	156700	156700	156700	156700	0
23	20241122	191500	9986719800	156700	156700	156700	156700	0
24	20241122	191400	9986719800	156700	156700	156700	156700	0
25	20241122	191300	9986719800	156700	156700	156700	156700	0
26	20241122	191200	9986719800	156700	156700	156700	156700	0
27	20241122	191100	9986719800	156700	156700	156700	156700	0
28	20241122	191000	9986719800	156700	156700	156700	156700	0
29	20241122	190900	9986719800	156700	156700	156700	156700	0
30	20241122	190800	9986719800	156700	156700	156700	156700	0
31	20241122	190700	9986719800	156700	156700	156700	156700	0
32	20241122	190600	9986719800	156700	156700	156700	156700	1329
33	20241122	190500	9986719800	156700	156700	156700	156700	0
34	20241122	190400	9986719800	156700	156700	156700	156700	0
35	20241122	190300	9986719800	156700	156700	156700	156700	0
36	20241122	190200	9986719800	156700	156700	156700	156700	0
37	20241122	190100	9986719800	156700	156700	156700	156700	0
38	20241122	190000	9986719800	156700	156700	156700	156700	0
39	20241122	185900	9986719800	156700	156700	156700	156700	0
40	20241122	185800	9986719800	156700	156700	156700	156700	0
41	20241122	185700	9986719800	156700	156700	156700	156700	0
42	20241122	185600	9986719800	156700	156700	156700	156700	0
43	20241122	185500	9986719800	156700	156700	156700	156700	0
44	20241122	185400	9986719800	156700	156700	156700	156700	0
45	20241122	185300	9986719800	156700	156700	156700	156700	0
46	20241122	185200	9986719800	156700	156700	156700	156700	0
47	20241122	185100	9986719800	156700	156700	156700	156700	0
48	20241122	185000	9986719800	156700	156700	156700	156700	0
49	20241122	184900	9986719800	156700	156700	156700	156700	0
50	20241122	184800	9986719800	156700	156700	156700	156700	0
51	20241122	184700	9986719800	156700	156700	156700	156700	0
52	20241122	184600	9986719800	156700	156700	156700	156700	0
53	20241122	184500	9986719800	156700	156700	156700	156700	0
54	20241122	184400	9986719800	156700	156700	156700	156700	0
55	20241122	184300	9986719800	156700	156700	156700	156700	0
56	20241122	184200	9986719800	156700	156700	156700	156700	0
57	20241122	184100	9986719800	156700	156700	156700	156700	0
58	20241122	184000	9986719800	156700	156700	156700	156700	0
59	20241122	183900	9986719800	156700	156700	156700	156700	0
60	20241122	183800	9986719800	156700	156700	156700	156700	0
61	20241122	183700	9986719800	156700	156700	156700	156700	0
62	20241122	183600	9986719800	156700	156700	156700	156700	1329
63	20241122	183500	9986719800	156700	156700	156700	156700	0
64	20241122	183400	9986719800	156700	156700	156700	156700	0
65	20241122	183300	9986719800	156700	156700	156700	156700	0
66	20241122	183200	9986719800	156700	156700	156700	156700	0
67	20241122	183100	9986719800	156700	156700	156700	156700	0
68	20241122	183000	9986719800	156700	156700	156700	156700	0
69	20241122	182900	9986719800	156700	156700	156700	156700	0
70	20241122	182800	9986719800	156700	156700	156700	156700	0
71	20241122	182700	9986719800	156700	156700	156700	156700	0
72	20241122	182600	9986719800	156700	156700	156700	156700	0
73	20241122	182500	9986719800	156700	156700	156700	156700	0
74	20241122	182400	9986719800	156700	156700	156700	156700	0
75	20241122	182300	9986719800	156700	156700	156700	156700	0
76	20241122	182200	9986719800	156700	156700	156700	156700	0
77	20241122	182100	9986719800	156700	156700	156700	156700	0
78	20241122	182000	9986719800	156700	156700	156700	156700	0
79	20241122	181900	9986719800	156700	156700	156700	156700	0
80	20241122	181800	9986719800	156700	156700	156700	156700	0
81	20241122	181700	9986719800	156700	156700	156700	156700	0
82	20241122	181600	9986719800	156700	156700	156700	156700	0
83	20241122	181500	9986719800	156700	156700	156700	156700	0
84	20241122	181400	9986719800	156700	156700	156700	156700	0
85	20241122	181300	9986719800	156700	156700	156700	156700	0
86	20241122	181200	9986719800	156700	156700	156700	156700	0
87	20241122	181100	9986719800	156700	156700	156700	156700	0
88	20241122	181000	9986719800	156700	156700	156700	156700	0
89	20241122	180900	9986719800	156700	156700	156700	156700	0
90	20241122	180800	9986719800	156700	156700	156700	156700	0
91	20241122	180700	9986719800	156700	156700	156700	156700	0
92	20241122	180600	9986719800	156700	156700	156700	156700	1329
93	20241122	180500	9986719800	156700	156700	156700	156700	0
94	20241122	180400	9986719800	156700	156700	156700	156700	0
95	20241122	180300	9986719800	156700	156700	156700	156700	0
96	20241122	180200	9986719800	156700	156700	156700	156700	0
97	20241122	180100	9986719800	156700	156700	156700	156700	0
98	20241122	180000	9986719800	156700	156700	156700	156700	0
99	20241122	175900	9986719800	156700	156700	156700	156700	0
100	20241122	175800	9986719800	156700	156700	156700	156700	0
101	20241122	175700	9986719800	156700	156700	156700	156700	0
102	20241122	175600	9986719800	156700	156700	156700	156700	0
103	20241122	175500	9986719800	156700	156700	156700	156700	0
104	20241122	175400	9986719800	156700	156700	156700	156700	0
105	20241122	175300	9986719800	156700	156700	156700	156700	0
106	20241122	175200	9986719800	156700	156700	156700	156700	0
107	20241122	175100	9986719800	156700	156700	156700	156700	0
108	20241122	175000	9986719800	156700	156700	156700	156700	0
109	20241122	174900	9986719800	156700	156700	156700	156700	0
110	20241122	174800	9986719800	156700	156700	156700	156700	0
111	20241122	174700	9986719800	156700	156700	156700	156700	0
112	20241122	174600	9986719800	156700	156700	156700	156700	0
113	20241122	174500	9986719800	156700	156700	156700	156700	0
114	20241122	174400	9986719800	156700	156700	156700	156700	0
115	20241122	174300	9986719800	156700	156700	156700	156700	0
116	20241122	174200	9986719800	156700	156700	156700	156700	0
117	20241122	174100	9986719800	156700	156700	156700	156700	0
118	20241122	174000	9986719800	156700	156700	156700	156700	0
119	20241122	173900	9986719800	156700	156700	156700	156700	0
120	20241122	173800	9986719800	156700	156700	156700	156700	0
121	20241122	173700	9986719800	156700	156700	156700	156700	0
122	20241122	173600	9986719800	156700	156700	156700	156700	1329
123	20241122	173500	9986719800	156700	156700	156700	156700	0
124	20241122	173400	9986719800	156700	156700	156700	156700	0
125	20241122	173300	9986719800	156700	156700	156700	156700	0
126	20241122	173200	9986719800	156700	156700	156700	156700	0
127	20241122	173100	9986719800	156700	156700	156700	156700	0
128	20241122	173000	9986719800	156700	156700	156700	156700	0
129	20241122	172900	9986719800	156700	156700	156700	156700	0
130	20241122	172800	9986719800	156700	156700	156700	156700	0
131	20241122	172700	9986719800	156700	156700	156700	156700	0
132	20241122	172600	9986719800	156700	156700	156700	156700	0
133	20241122	172500	9986719800	156700	156700	156700	156700	0
134	20241122	172400	9986719800	156700	156700	156700	156700	0
135	20241122	172300	9986719800	156700	156700	156700	156700	0
136	20241122	172200	9986719800	156700	156700	156700	156700	0
137	20241122	172100	9986719800	156700	156700	156700	156700	0
138	20241122	172000	9986719800	156700	156700	156700	156700	0
139	20241122	171900	9986719800	156700	156700	156700	156700	0
140	20241122	171800	9986719800	156700	156700	156700	156700	0
141	20241122	171700	9986719800	156700	156700	156700	156700	0
142	20241122	171600	9986719800	156700	156700	156700	156700	0
143	20241122	171500	9986719800	156700	156700	156700	156700	0
144	20241122	171400	9986719800	156700	156700	156700	156700	0
145	20241122	171300	9986719800	156700	156700	156700	156700	0
146	20241122	171200	9986719800	156700	156700	156700	156700	0
147	20241122	171100	9986719800	156700	156700	156700	156700	0
148	20241122	171000	9986719800	156700	156700	156700	156700	0
149	20241122	170900	9986719800	156700	156700	156700	156700	0
150	20241122	170800	9986719800	156700	156700	156700	156700	0
151	20241122	170700	9986719800	156700	156700	156700	156700	0
152	20241122	170600	9986719800	156700	156700	156700	156700	1329
153	20241122	170500	9986719800	156700	156700	156700	156700	0
154	20241122	170400	9986719800	156700	156700	156700	156700	0
155	20241122	170300	9986719800	156700	156700	156700	156700	0
156	20241122	170200	9986719800	156700	156700	156700	156700	0
157	20241122	170100	9986719800	156700	156700	156700	156700	0
158	20241122	170000	9986719800	156700	156700	156700	156700	0
159	20241122	165900	9986719800	156700	156700	156700	156700	0
160	20241122	165800	9986719800	156700	156700	156700	156700	0
161	20241122	165700	9986719800	156700	156700	156700	156700	0
162	20241122	165600	9986719800	156700	156700	156700	156700	0
163	20241122	165500	9986719800	156700	156700	156700	156700	0
164	20241122	165400	9986719800	156700	156700	156700	156700	0
165	20241122	165300	9986719800	156700	156700	156700	156700	0
166	20241122	165200	9986719800	156700	156700	156700	156700	0
167	20241122	165100	9986719800	156700	156700	156700	156700	0
168	20241122	165000	9986719800	156700	156700	156700	156700	0
169	20241122	164900	9986719800	156700	156700	156700	156700	0
170	20241122	164800	9986719800	156700	156700	156700	156700	0
171	20241122	164700	9986719800	156700	156700	156700	156700	0
172	20241122	164600	9986719800	156700	156700	156700	156700	0
173	20241122	164500	9986719800	156700	156700	156700	156700	0
174	20241122	164400	9986719800	156700	156700	156700	156700	0
175	20241122	164300	9986719800	156700	156700	156700	156700	0
176	20241122	164200	9986719800	156700	156700	156700	156700	0
177	20241122	164100	9986719800	156700	156700	156700	156700	0
178	20241122	164000	9986719800	156700	156700	156700	156700	0
179	20241122	163900	9986719800	156700	156700	156700	156700	0
180	20241122	163800	9986719800	156700	156700	156700	156700	0
181	20241122	163700	9986719800	156700	156700	156700	156700	0
182	20241122	163600	9986719800	156700	156700	156700	156700	1329
183	20241122	163500	9986719800	156700	156700	156700	156700	0
184	20241122	163400	9986719800	156700	156700	156700	156700	0
185	20241122	163300	9986719800	156700	156700	156700	156700	0
186	20241122	163200	9986719800	156700	156700	156700	156700	0
187	20241122	163100	9986719800	156700	156700	156700	156700	0
188	20241122	163000	9986719800	156700	156700	156700	156700	0
189	20241122	162900	9986719800	156700	156700	156700	156700	0
190	20241122	162800	9986719800	156700	156700	156700	156700	0
191	20241122	162700	9986719800	156700	156700	156700	156700	0
192	20241122	162600	9986719800	156700	156700	156700	156700	0
193	20241122	162500	9986719800	156700	156700	156700	156700	0
194	20241122	162400	9986719800	156700	156700	156700	156700	0
195	20241122	162300	9986719800	156700	156700	156700	156700	0
196	20241122	162200	9986719800	156700	156700	156700	156700	0
197	20241122	162100	9986719800	156700	156700	156700	156700	0
198	20241122	162000	9986719800	156700	156700	156700	156700	0
199	20241122	161900	9986719800	156700	156700	156700	156700	0
200	20241122	161800	9986719800	156700	156700	156700	156700	0
201	20241122	161700	9986719800	156700	156700	156700	156700	0
202	20241122	161600	9986719800	156700	156700	156700	156700	0
203	20241122	161500	9986719800	156700	156700	156700	156700	0
204	20241122	161400	9986719800	156700	156700	156700	156700	0
205	20241122	161300	9986719800	156700	156700	156700	156700	0
206	20241122	161200	9986719800	156700	156700	156700	156700	0
207	20241122	161100	9986719800	156700	156700	156700	156700	0
208	20241122	161000	9986719800	156700	156700	156700	156700	0
209	20241122	160900	9986719800	156700	156700	156700	156700	0
210	20241122	160800	9986719800	156700	156700	156700	156700	0
211	20241122	160700	9986719800	156700	156700	156700	156700	0
212	20241122	160600	9986719800	156700	156700	156700	156700	1329
213	20241122	160500	9986719800	156700	156700	156700	156700	0
214	20241122	160400	9986719800	156700	156700	156700	156700	0
215	20241122	160300	9986719800	156700	156700	156700	156700	0
216	20241122	160200	9986719800	156700	156700	156700	156700	0
217	20241122	160100	9986719800	156700	156700	156700	156700	0
218	20241122	160000	9986719800	156700	156700	156700	156700	0
219	20241122	155900	9986719800	156700	156700	156700	156700	0
220	20241122	155800	9986719800	156700	156700	156700	156700	0
221	20241122	155700	9986719800	156700	156700	156700	156700	0
222	20241122	155600	9986719800	156700	156700	156700	156700	0
223	20241122	155500	9986719800	156700	156700	156700	156700	0
224	20241122	155400	9986719800	156700	156700	156700	156700	0
225	20241122	155300	9986719800	156700	156700	156700	156700	0
226	20241122	155200	9986719800	156700	156700	156700	156700	0
227	20241122	155100	9986719800	156700	156700	156700	156700	0
228	20241122	155000	9986719800	156700	156700	156700	156700	0
229	20241122	154900	9986719800	156700	156700	156700	156700	0
230	20241122	154800	9986719800	156700	156700	156700	156700	0
231	20241122	154700	9986719800	156700	156700	156700	156700	0
232	20241122	154600	9986719800	156700	156700	156700	156700	0
233	20241122	154500	9986719800	156700	156700	156700	156700	0
234	20241122	154400	9986719800	156700	156700	156700	156700	0
235	20241122	154300	9986719800	156700	156700	156700	156700	0
236	20241122	154200	9986719800	156700	156700	156700	156700	0
237	20241122	154100	9986719800	156700	156700	156700	156700	0
238	20241122	154000	9986719800	156700	156700	156700	156700	0
239	20241122	153900	9986719800	156700	156700	156700	156700	0
240	20241122	153800	9986719800	156700	156700	156700	156700	0
241	20241122	153700	9986719800	156700	156700	156700	156700	0
242	20241122	153600	9986719800	156700	156700	156700	156700	1329
243	20241122	153500	9986719800	156700	156700	156700	156700	0
244	20241122	153400	9986719800	156700	156700	156700	156700	0
245	20241122	153300	9986719800	156700	156700	156700	156700	0
246	20241122	153200	9986719800	156700	156700	156700	156700	0
247	20241122	153100	9986719800	156700	156700	156700	156700	0
248	20241122	153000	9986719800	156700	156700	156700	156700	1329
249	20241122	152900	9778465500	156600	156600	156600	156600	0
250	20241122	152800	9778465500	156600	156600	156600	156600	0
251	20241122	152700	9778465500	156600	156600	156600	156600	0
252	20241122	152600	9778465500	156600	156600	156600	156600	0
253	20241122	152500	9778465500	156600	156600	156600	156600	0
254	20241122	152400	9778465500	156600	156600	156600	156600	0
255	20241122	152300	9778465500	156600	156600	156600	156600	0
256	20241122	152200	9778465500	156600	156600	156600	156600	0
257	20241122	152100	9778465500	156600	156600	156600	156600	0
258	20241122	152000	9778465500	156600	156600	156600	156600	0
259	20241122	151900	9778465500	156600	157100	157200	156600	89
260	20241122	151800	9764492500	157000	157100	157100	156900	41
261	20241122	151700	9758055500	157100	156500	157200	156500	171
262	20241122	151600	9731199300	157000	157000	157100	156900	158
263	20241122	151500	9706400300	157000	156600	157200	156600	183
264	20241122	151400	9677694400	156700	156700	156900	156600	80
265	20241122	151300	9665150200	156800	156700	156900	156600	254
266	20241122	151200	9625331300	156700	156700	156800	156700	74
267	20241122	151100	9613732700	156800	156600	156900	156500	109
268	20241122	151000	9596645900	156600	156600	156800	156500	116
269	20241122	150900	9578473900	156800	156600	156900	156200	2264
270	20241122	150800	9224634600	156500	156700	156700	156500	220
271	20241122	150700	9190182000	156700	156100	156800	156100	472
272	20241122	150600	9116412400	156100	156400	156600	156100	580
273	20241122	150500	9025759800	156400	156600	156600	156400	204
274	20241122	150400	8993836600	156600	156600	156600	156500	108
275	20241122	150300	8976929200	156500	156800	156800	156500	92
276	20241122	150200	8962523500	156600	156500	156800	156500	108
277	20241122	150100	8945597900	156400	156600	156700	156400	181
278	20241122	150000	8917271700	156600	156800	157100	156500	328
279	20241122	145900	8865850100	156900	156800	157000	156800	213
280	20241122	145800	8832428900	156900	157000	157000	156600	100
281	20241122	145700	8816738500	156900	157000	157000	156600	134
282	20241122	145600	8795726000	156900	156900	157000	156700	101
283	20241122	145500	8779888700	156900	156900	157000	156800	57
284	20241122	145400	8770946200	156900	156900	157000	156800	120
285	20241122	145300	8752123100	157000	157000	157100	156800	40
286	20241122	145200	8745845000	157000	157000	157100	156800	154
287	20241122	145100	8721679500	157000	157100	157200	156900	98
288	20241122	145000	8706296400	157100	157100	157200	156900	42
289	20241122	144900	8699700700	157000	157000	157100	156900	40
290	20241122	144800	8693421100	156900	157100	157100	156900	163
291	20241122	144700	8667834000	157100	157500	157500	157000	122
292	20241122	144600	8648639500	157500	157300	157500	157200	40
293	20241122	144500	8642346800	157400	157600	157800	157400	180
294	20241122	144400	8613985300	157600	157400	157600	157200	105
295	20241122	144300	8597466300	157500	157500	157500	157200	34
296	20241122	144200	8592117100	157200	157300	157300	157000	97
297	20241122	144100	8576873400	157300	157200	157600	157000	233
298	20241122	144000	8540277100	157200	157600	157700	157200	135
299	20241122	143900	8519019400	157600	157800	158000	157500	85
300	20241122	143800	8505620400	157900	157700	157900	157600	48
301	20241122	143700	8498047900	157700	157500	157700	157500	49
302	20241122	143600	8490324900	157500	157300	157500	157200	46
303	20241122	143500	8483086900	157100	157600	157700	157100	123
304	20241122	143400	8463730800	157600	157500	157600	157500	52
305	20241122	143300	8455538700	157500	157800	157800	157400	31
306	20241122	143200	8450653800	157300	157600	157700	157300	68
307	20241122	143100	8439942500	157600	157600	157700	157500	47
308	20241122	143000	8432533100	157600	157600	157700	157500	47
309	20241122	142900	8425124800	157600	157700	157800	157500	53
310	20241122	142800	8416770000	157800	157700	157800	157600	48
311	20241122	142700	8409199200	157800	157900	157900	157500	53
312	20241122	142600	8400844000	157500	157500	157600	157400	82
313	20241122	142500	8387928100	157400	158000	158100	157400	300
314	20241122	142400	8340661600	158100	158000	158100	157900	74
315	20241122	142300	8328970500	157900	157900	158100	157900	96
316	20241122	142200	8313804800	157900	157800	157900	157800	31
317	20241122	142100	8308911200	157900	157800	157900	157700	38
318	20241122	142000	8302912300	157800	157800	157800	157700	53
319	20241122	141900	8294549500	157700	157800	158100	157600	71
320	20241122	141800	8283345900	157800	157700	157800	157700	84
321	20241122	141700	8270095000	157800	157800	157800	157700	41
322	20241122	141600	8263625400	157800	158000	158100	157600	253
323	20241122	141500	8223699800	158000	158400	158500	158000	72
324	20241122	141400	8212318000	158000	158300	158500	158000	119
325	20241122	141300	8193471800	158200	158400	158500	158200	47
326	20241122	141200	8186030900	158000	158400	158500	158000	162
327	20241122	141100	8160410500	158200	158300	158500	157800	28
328	20241122	141000	8155980500	158000	158400	158500	157800	472
329	20241122	140900	8081242200	158400	158200	158400	157700	62
330	20241122	140800	8071436500	158200	158300	158300	158000	99
331	20241122	140700	8055781500	158300	158400	158400	158100	70
332	20241122	140600	8044700100	158400	158400	158500	158100	278
333	20241122	140500	8000673300	158400	158500	158500	158000	131
334	20241122	140400	7979935800	158400	158300	158500	158200	175
335	20241122	140300	7952219400	158300	158000	158400	157900	69
336	20241122	140200	7941302500	158000	157900	158000	157700	149
337	20241122	140100	7917778800	157900	158200	158400	157900	63
338	20241122	140000	7907816100	158200	158100	158400	158000	56
339	20241122	135900	7898958400	158200	158400	158500	158200	49
340	20241122	135800	7891195700	158400	158500	158500	158300	57
341	20241122	135700	7882164900	158500	158300	158600	158300	305
342	20241122	135600	7833832400	158400	157800	158400	157800	248
343	20241122	135500	7794613900	157900	158200	158200	157900	85
344	20241122	135400	7781185500	158300	158300	158300	158100	78
345	20241122	135300	7768847700	158300	158300	158300	158200	48
346	20241122	135200	7761250400	158300	158400	158400	158200	87
347	20241122	135100	7747478800	158400	158500	158500	158200	35
348	20241122	135000	7741933800	158500	158500	158600	158400	46
349	20241122	134900	7734644000	158600	158600	158700	158400	76
350	20241122	134800	7722594700	158600	158700	158800	158500	485
351	20241122	134700	7645638500	158700	158000	158800	158000	626
352	20241122	134600	7546418900	158000	157400	158100	157400	588
353	20241122	134500	7453687400	157400	157400	157500	157300	38
354	20241122	134400	7447704400	157500	157400	157500	157300	27
355	20241122	134300	7443453300	157300	157400	157500	157300	50
356	20241122	134200	7435583800	157400	157500	157500	157400	36
357	20241122	134100	7429914000	157400	157400	157500	157400	48
358	20241122	134000	7422357400	157300	157400	157400	157300	33
359	20241122	133900	7417163900	157500	157400	157500	157400	10
360	20241122	133800	7415589100	157500	157400	157500	157400	6
361	20241122	133700	7414644300	157400	157400	157500	157400	32
362	20241122	133600	7409606000	157400	157400	157400	157300	86
363	20241122	133500	7396069700	157400	157100	157400	157100	141
364	20241122	133400	7373902000	157200	157000	157200	157000	42
365	20241122	133300	7367301600	157000	157000	157100	157000	15
366	20241122	133200	7364945700	157000	157100	157100	157000	76
367	20241122	133100	7353012700	157100	157100	157100	157000	26
368	20241122	133000	7348930200	157000	157100	157200	157000	78
369	20241122	132900	7336676100	157200	157300	157300	157200	44
370	20241122	132800	7329759000	157300	157400	157500	157300	82
371	20241122	132700	7316857700	157500	157500	157600	157300	47
372	20241122	132600	7309462600	157500	157500	157500	157400	9
373	20241122	132500	7308045300	157600	157500	157600	157300	28
374	20241122	132400	7303637500	157600	157500	157700	157500	11
375	20241122	132300	7301904300	157500	157800	157800	157500	17
376	20241122	132200	7299222700	157800	157500	157800	157500	65
377	20241122	132100	7288971100	157700	157600	157700	157500	49
378	20241122	132000	7281248500	157300	157600	157600	157300	121
379	20241122	131900	7262201000	157600	157600	157700	157500	58
380	20241122	131800	7253057300	157600	157600	157700	157500	38
381	20241122	131700	7247068400	157700	157500	157700	157400	56
382	20241122	131600	7238240500	157400	157500	157500	157400	18
383	20241122	131500	7235406100	157500	157600	157600	157400	68
384	20241122	131400	7224701300	157600	157600	157600	157500	15
385	20241122	131300	7222337800	157500	157500	157600	157500	17
386	20241122	131200	7219660000	157600	157800	157800	157600	24
387	20241122	131100	7215874300	157800	157900	157900	157700	93
388	20241122	131000	7201202100	157500	157900	157900	157500	3
389	20241122	130900	7200728800	157800	157600	157800	157500	66
390	20241122	130800	7190321300	157600	157700	157700	157500	46
391	20241122	130700	7183071600	157700	157600	157700	157600	6
392	20241122	130600	7182125500	157600	157600	157600	157600	4
393	20241122	130500	7181495100	157500	157700	157700	157500	38
394	20241122	130400	7175506900	157700	157800	157900	157700	75
395	20241122	130300	7163672500	157800	157900	157900	157800	94
396	20241122	130200	7148838600	157900	157900	157900	157800	18
397	20241122	130100	7145996900	157900	157900	157900	157800	11
398	20241122	130000	7144260100	157700	157600	157800	157600	87
399	20241122	125900	7130537400	157600	157700	157700	157500	46
400	20241122	125800	7123289500	157600	157700	157700	157600	40
401	20241122	125700	7116984800	157600	157700	157900	157600	12
402	20241122	125600	7115091500	157700	157600	157700	157600	8
403	20241122	125500	7113830400	157700	157700	157700	157400	79
404	20241122	125400	7101382200	157700	157600	157700	157500	5
405	20241122	125300	7100594100	157600	157700	157800	157500	51
406	20241122	125200	7092558100	157800	157800	157800	157800	3
407	20241122	125100	7092084700	157800	157500	157800	157400	12
408	20241122	125000	7090193500	157500	157800	157800	157500	14
409	20241122	124900	7087986400	157800	157800	157800	157700	5
410	20241122	124800	7087197600	157900	157800	157900	157500	322
411	20241122	124700	7036469100	157900	157900	157900	157800	6
412	20241122	124600	7035522100	157800	157800	157900	157800	30
413	20241122	124500	7030787900	157800	157800	157800	157800	1
414	20241122	124400	7030630100	157700	157700	157900	157500	57
415	20241122	124300	7021637700	157500	157800	157900	157500	45
416	20241122	124200	7014544900	157800	157800	157800	157800	3
417	20241122	124100	7014071500	157800	157700	157800	157700	12
418	20241122	124000	7012178600	157800	158200	158200	157700	581
419	20241122	123900	6920372000	158300	158300	158500	158200	10
420	20241122	123800	6918788700	158300	158300	158300	158300	39
421	20241122	123700	6912615000	158300	158500	158500	158300	46
422	20241122	123600	6905329900	158200	158600	158600	158200	14
423	20241122	123500	6903112200	158400	158300	158400	158300	12
424	20241122	123400	6901212500	158300	158400	158500	158200	124
425	20241122	123300	6881584600	158500	158500	158600	158400	29
426	20241122	123200	6876988200	158500	158500	158500	158500	8
427	20241122	123100	6875720200	158500	158500	158500	158400	21
428	20241122	123000	6872392100	158500	158600	158700	158400	58
429	20241122	122900	6863198100	158600	158600	158700	158600	37
430	20241122	122800	6857327700	158600	158600	158700	158500	9
431	20241122	122700	6855900300	158600	158700	158700	158600	15
432	20241122	122600	6853520400	158800	158500	158800	158500	17
433	20241122	122500	6850824500	158600	158600	158800	158600	34
434	20241122	122400	6845428500	158700	158500	158700	158500	26
435	20241122	122300	6841305400	158500	158800	158800	158500	16
436	20241122	122200	6838767200	158800	158600	158900	158600	45
437	20241122	122100	6831621900	158700	158900	158900	158700	10
438	20241122	122000	6830034300	158900	158900	158900	158700	24
439	20241122	121900	6826221500	158700	158600	158900	158600	6
440	20241122	121800	6825269100	158600	158900	158900	158600	48
441	20241122	121700	6817646700	158900	158700	158900	158700	7
442	20241122	121600	6816534900	158700	158800	158900	158500	228
443	20241122	121500	6780379200	158900	158600	159000	158600	267
444	20241122	121400	6737989800	158600	158600	158600	158500	8
445	20241122	121300	6736721100	158600	158600	158600	158600	18
446	20241122	121200	6733866300	158600	158800	158800	158500	59
447	20241122	121100	6724508200	158800	158700	158800	158700	10
448	20241122	121000	6722920500	158800	158700	158800	158600	172
449	20241122	120900	6695621900	158700	158700	158800	158700	18
450	20241122	120800	6692764500	158700	158800	159000	158700	41
451	20241122	120700	6686255500	158800	158700	159000	158700	84
452	20241122	120600	6672904500	158600	159000	159000	158600	83
453	20241122	120500	6659731400	159000	159000	159100	159000	16
454	20241122	120400	6657186100	159000	158700	159300	158700	154
455	20241122	120300	6632718800	158700	158800	158900	158600	114
456	20241122	120200	6614630100	158900	158900	158900	158700	69
457	20241122	120100	6603677300	158900	158900	159000	158900	17
458	20241122	120000	6600975900	158900	158800	158900	158800	43
459	20241122	115900	6594144000	158800	159000	159100	158800	29
460	20241122	115800	6589534800	158900	158900	159100	158800	17
461	20241122	115700	6586832500	159100	159100	159100	158700	13
462	20241122	115600	6584765400	158800	158900	159100	158700	16
463	20241122	115500	6582223700	158800	158700	158900	158700	20
464	20241122	115400	6579047800	158700	158900	159100	158700	43
465	20241122	115300	6572218500	158900	159200	159200	158900	75
466	20241122	115200	6560290700	159300	159300	159500	159300	17
467	20241122	115100	6557580500	159400	159400	159500	159300	16
468	20241122	115000	6555030600	159400	159600	159600	159400	238
469	20241122	114900	6517069700	159600	159500	159800	159500	413
470	20241122	114800	6451158800	159400	159300	159400	159200	40
471	20241122	114700	6444786200	159300	159200	159300	159100	33
472	20241122	114600	6439533800	159200	159300	159400	159100	14
473	20241122	114500	6437304800	159400	159400	159400	159300	15
474	20241122	114400	6434914000	159400	158900	159400	158700	292
475	20241122	114300	6388495600	158900	158900	159000	158800	26
476	20241122	114200	6384364300	159000	159100	159100	158900	39
477	20241122	114100	6378163300	159100	159100	159300	159000	16
478	20241122	114000	6375617500	159100	159300	159300	159100	48
479	20241122	113900	6367975800	159200	159100	159300	159100	21
480	20241122	113800	6364633600	159100	159100	159400	159100	46
481	20241122	113700	6357310100	159100	159400	159400	159000	72
482	20241122	113600	6345853200	159200	159400	159400	159100	17
483	20241122	113500	6343145700	159400	158900	159400	158800	41
484	20241122	113400	6336630300	158900	159400	159400	158900	109
485	20241122	113300	6319304000	159400	159100	159400	159100	11
486	20241122	113200	6317552500	159100	159000	159100	159000	54
487	20241122	113100	6308965500	159000	159200	159300	159000	47
488	20241122	113000	6301490000	159400	159200	159400	159100	26
489	20241122	112900	6297347900	159400	159100	159400	159000	18
490	20241122	112800	6294482300	159000	159100	159300	159000	79
491	20241122	112700	6281911500	159200	159200	159500	159200	25
492	20241122	112600	6277928900	159300	159500	159600	159300	352
493	20241122	112500	6221819300	159600	159700	159700	159600	23
494	20241122	112400	6218148200	159800	159700	159800	159700	116
495	20241122	112300	6199617800	159800	159600	159900	159600	90
496	20241122	112200	6185232100	159900	159700	159900	159600	132
497	20241122	112100	6164143300	159800	159800	159900	159800	85
498	20241122	112000	6150558400	159500	159800	160400	159500	325
499	20241122	111900	6098588400	159600	159700	159800	159600	151
500	20241122	111800	6074472400	159500	159800	159800	159400	75
501	20241122	111700	6062501900	159800	159700	159800	159600	26
502	20241122	111600	6058349200	159600	159500	159700	159500	111
503	20241122	111500	6040636500	159600	160100	160500	159500	445
504	20241122	111400	5969536200	160200	160400	160600	160000	228
505	20241122	111300	5932978200	160500	159400	160500	159400	684
506	20241122	111200	5823575000	159200	159500	159500	159200	48
507	20241122	111100	5815929400	159500	159400	159500	159200	37
508	20241122	111000	5810033500	159300	159400	159800	159200	202
509	20241122	110900	5777860700	159400	158900	160900	158900	2440
510	20241122	110800	5387402400	158900	158900	159000	158900	21
511	20241122	110700	5384064600	158900	158900	159000	158800	69
512	20241122	110600	5373099800	158900	158800	158900	158800	27
513	20241122	110500	5368811300	158700	158800	158800	158700	8
514	20241122	110400	5367541400	158800	158800	158800	158700	13
515	20241122	110300	5365477500	158800	158800	158800	158700	34
516	20241122	110200	5360081000	158700	158900	159100	158700	15
517	20241122	110100	5357697100	158900	159000	159100	158900	19
518	20241122	110000	5354675200	158900	158600	159100	158600	171
519	20241122	105900	5327503500	158700	158700	158800	158700	12
520	20241122	105800	5325598800	158900	158700	158900	158600	14
521	20241122	105700	5323376900	158800	158600	158800	158600	31
522	20241122	105600	5318457600	158700	158700	158700	158700	14
523	20241122	105500	5316235800	158700	158800	158800	158600	118
524	20241122	105400	5297499900	158700	158500	158700	158400	95
525	20241122	105300	5282444200	158500	158600	158600	158400	33
526	20241122	105200	5277213500	158600	158700	158700	158600	26
527	20241122	105100	5273088900	158700	158500	158700	158500	4
528	20241122	105000	5272454500	158700	158100	158800	158100	92
529	20241122	104900	5257891600	158000	158200	158200	158000	10
530	20241122	104800	5256310200	158000	158200	158200	157900	89
531	20241122	104700	5242251100	158200	158000	158300	158000	65
532	20241122	104600	5231971100	158100	158200	158200	158000	38
533	20241122	104500	5225963800	158300	157900	158300	157900	49
534	20241122	104400	5218221200	158000	158000	158900	157900	197
535	20241122	104300	5187093100	158900	158200	158900	157800	262
536	20241122	104200	5145680300	158200	158200	158600	157900	100
537	20241122	104100	5129873300	158200	157800	158200	157800	84
538	20241122	104000	5116607900	157800	158500	158500	157800	166
539	20241122	103900	5090371600	158500	158600	158700	158500	91
540	20241122	103800	5075947500	158600	159200	159300	158600	365
541	20241122	103700	5017909800	159200	159200	159200	159100	19
542	20241122	103600	5014885400	159300	159300	159300	159000	496
543	20241122	103500	4935966600	159200	159100	159300	159000	141
544	20241122	103400	4913531300	159200	159400	159400	159100	55
545	20241122	103300	4904770900	159500	159800	159800	159500	201
546	20241122	103200	4872662300	160100	160100	160100	159900	451
547	20241122	103100	4800518300	160100	160400	160500	160100	334
548	20241122	103000	4746982100	160400	160800	160900	160200	1112
549	20241122	102900	4568543900	160800	160100	160900	160000	1014
550	20241122	102800	4405991200	160000	159600	160100	159200	939
551	20241122	102700	4256035900	159800	159600	159900	159400	861
552	20241122	102600	4118550800	159600	158700	159600	158100	1469
553	20241122	102500	3884955500	158600	157200	158900	157200	2900
554	20241122	102400	3427285600	157300	156700	157300	156700	1185
555	20241122	102300	3241208900	156700	156500	156800	156500	256
556	20241122	102200	3201116100	156500	156400	156600	156400	82
557	20241122	102100	3188284500	156400	156500	156600	156400	47
558	20241122	102000	3180928800	156500	156200	156500	156200	78
559	20241122	101900	3168735400	156300	156200	156300	156200	16
560	20241122	101800	3166235100	156100	156200	156300	155900	311
561	20241122	101700	3117696800	156500	156500	156500	156500	2
562	20241122	101600	3117383800	156600	156600	156600	156600	3
563	20241122	101500	3116914000	156600	156500	156700	156400	148
564	20241122	101400	3093740200	156500	156100	156600	156100	83
565	20241122	101300	3080761100	156000	156000	156600	156000	96
566	20241122	101200	3065760300	156000	156000	156100	155900	64
567	20241122	101100	3055776100	155800	156000	156000	155800	275
568	20241122	101000	3012925500	156300	156300	156300	156200	5
569	20241122	100900	3012144100	155900	155900	156400	155900	64
570	20241122	100800	3002151200	155900	156100	156100	155900	197
571	20241122	100700	2971429200	156500	156500	156500	156400	40
572	20241122	100600	2965172400	156300	156100	156300	155900	29
573	20241122	100500	2960645100	156100	155900	156100	155900	32
574	20241122	100400	2955653100	155900	156100	156100	155900	49
575	20241122	100300	2948009700	156100	156200	156200	156100	26
576	20241122	100200	2943949500	156400	156300	156400	156300	13
577	20241122	100100	2941917000	156400	156300	156400	155900	236
578	20241122	100000	2905084000	156300	156400	156400	156200	17
579	20241122	095900	2902427700	156400	156500	156500	156200	122
580	20241122	095800	2883359300	156700	156700	156800	156700	19
581	20241122	095700	2880381700	156800	156500	156800	156500	98
582	20241122	095600	2865020900	156500	156900	157000	156500	239
583	20241122	095500	2827548300	157000	156600	157000	156500	263
584	20241122	095400	2786303200	156600	156500	156600	156500	144
585	20241122	095300	2763764700	156400	156200	156400	156200	138
586	20241122	095200	2742193500	156300	156300	156300	156300	2
587	20241122	095100	2741880900	156300	156300	156300	156300	3
588	20241122	095000	2741412000	156100	156300	156300	156100	32
589	20241122	094900	2736412800	156500	156500	156500	156400	13
590	20241122	094800	2734378400	156500	156200	156500	156200	96
591	20241122	094700	2719359300	156200	156100	156200	155800	190
592	20241122	094600	2689728500	156300	156400	156400	156200	23
593	20241122	094500	2686134400	156400	156500	156500	156400	8
594	20241122	094400	2684882700	156500	156500	156500	156100	12
595	20241122	094300	2683006300	156500	156200	156600	156100	76
596	20241122	094200	2671126400	156400	156100	156400	156100	67
597	20241122	094100	2660664400	156200	156500	156600	156000	570
598	20241122	094000	2571547800	156500	156800	156800	156400	121
599	20241122	093900	2552600700	156800	156700	156800	156700	34
600	20241122	093800	2547270700	156700	156700	157000	156700	27
601	20241122	093700	2543038900	157100	157000	157100	157000	14
602	20241122	093600	2540839700	157000	156700	157100	156600	335
603	20241122	093500	2488273300	156600	156600	156700	156400	169
604	20241122	093400	2461811400	156600	156600	156600	156600	9
605	20241122	093300	2460402000	156600	156400	156600	156300	25
606	20241122	093200	2456491700	156400	156400	156400	156300	26
607	20241122	093100	2452427000	156400	156700	156700	156400	143
608	20241122	093000	2430036500	157000	156800	157100	156800	153
609	20241122	092900	2406015100	156900	157200	157200	156700	219
610	20241122	092800	2371629500	157300	156900	157300	156800	1055
611	20241122	092700	2205884700	156900	156900	156900	156700	59
612	20241122	092600	2196630600	156900	156700	157000	156600	81
613	20241122	092500	2183925700	156700	156900	156900	156500	124
614	20241122	092400	2164475300	157000	157200	157200	157000	95
615	20241122	092300	2149542900	157200	156900	157200	156900	242
616	20241122	092200	2111511500	157100	156800	157100	156300	374
617	20241122	092100	2052869700	157000	157100	157100	156900	270
618	20241122	092000	2010458900	156600	156500	156600	156300	212
619	20241122	091900	1977281200	156400	157200	157300	156400	269
620	20241122	091800	1935091700	157200	156400	157200	156400	518
621	20241122	091700	1853793400	156400	156900	156900	156400	177
622	20241122	091600	1826052300	156300	156900	157000	156300	192
623	20241122	091500	1796008300	156900	157000	157000	156800	29
624	20241122	091400	1791456500	156400	156700	157200	156300	2963
625	20241122	091300	1326491500	156600	156600	156700	156500	228
626	20241122	091200	1290786400	156700	156600	156700	156300	269
627	20241122	091100	1248690000	156300	157100	157200	156300	813
628	20241122	091000	1121244800	157200	156900	157400	156900	661
629	20241122	090900	1017377600	156900	156300	156900	156200	1513
630	20241122	090800	780485700	156200	156000	156300	155800	502
631	20241122	090700	702111100	156000	156000	156000	155800	86
632	20241122	090600	688700800	156000	156100	156100	156000	136
633	20241122	090500	667477500	156000	156100	156200	155400	471
634	20241122	090400	594181200	155700	156200	156300	155500	134
635	20241122	090300	573298800	156300	155500	156300	155400	831
636	20241122	090200	443847200	155700	156100	156200	155700	489
637	20241122	090100	367551800	156200	154400	156500	152900	1900
638	20241122	090000	73415800	154100	154100	154500	153000	473