KissMeData/006280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184700	9598104700	134600	134600	134600	134600	841
3	20241121	184600	9598104700	134600	134600	134600	134600	0
4	20241121	184500	9598104700	134600	134600	134600	134600	0
5	20241121	184400	9598104700	134600	134600	134600	134600	0
6	20241121	184300	9598104700	134600	134600	134600	134600	0
7	20241121	184200	9598104700	134600	134600	134600	134600	0
8	20241121	184100	9598104700	134600	134600	134600	134600	0
9	20241121	184000	9598104700	134600	134600	134600	134600	0
10	20241121	183900	9598104700	134600	134600	134600	134600	0
11	20241121	183800	9598104700	134600	134600	134600	134600	0
12	20241121	183700	9598104700	134600	134600	134600	134600	0
13	20241121	183600	9598104700	134600	134600	134600	134600	0
14	20241121	183500	9598104700	134600	134600	134600	134600	0
15	20241121	183400	9598104700	134600	134600	134600	134600	0
16	20241121	183300	9598104700	134600	134600	134600	134600	0
17	20241121	183200	9598104700	134600	134600	134600	134600	0
18	20241121	183100	9598104700	134600	134600	134600	134600	0
19	20241121	183000	9598104700	134600	134600	134600	134600	0
20	20241121	182900	9598104700	134600	134600	134600	134600	0
21	20241121	182800	9598104700	134600	134600	134600	134600	0
22	20241121	182700	9598104700	134600	134600	134600	134600	0
23	20241121	182600	9598104700	134600	134600	134600	134600	0
24	20241121	182500	9598104700	134600	134600	134600	134600	0
25	20241121	182400	9598104700	134600	134600	134600	134600	0
26	20241121	182300	9598104700	134600	134600	134600	134600	0
27	20241121	182200	9598104700	134600	134600	134600	134600	0
28	20241121	182100	9598104700	134600	134600	134600	134600	0
29	20241121	182000	9598104700	134600	134600	134600	134600	0
30	20241121	181900	9598104700	134600	134600	134600	134600	0
31	20241121	181800	9598104700	134600	134600	134600	134600	0
32	20241121	181700	9598104700	134600	134600	134600	134600	841
33	20241121	181600	9598104700	134600	134600	134600	134600	0
34	20241121	181500	9598104700	134600	134600	134600	134600	0
35	20241121	181400	9598104700	134600	134600	134600	134600	0
36	20241121	181300	9598104700	134600	134600	134600	134600	0
37	20241121	181200	9598104700	134600	134600	134600	134600	0
38	20241121	181100	9598104700	134600	134600	134600	134600	0
39	20241121	181000	9598104700	134600	134600	134600	134600	0
40	20241121	180900	9598104700	134600	134600	134600	134600	0
41	20241121	180800	9598104700	134600	134600	134600	134600	0
42	20241121	180700	9598104700	134600	134600	134600	134600	0
43	20241121	180600	9598104700	134600	134600	134600	134600	0
44	20241121	180500	9598104700	134600	134600	134600	134600	0
45	20241121	180400	9598104700	134600	134600	134600	134600	0
46	20241121	180300	9598104700	134600	134600	134600	134600	0
47	20241121	180200	9598104700	134600	134600	134600	134600	0
48	20241121	180100	9598104700	134600	134600	134600	134600	0
49	20241121	180000	9598104700	134600	134600	134600	134600	0
50	20241121	175900	9598104700	134600	134600	134600	134600	0
51	20241121	175800	9598104700	134600	134600	134600	134600	0
52	20241121	175700	9598104700	134600	134600	134600	134600	0
53	20241121	175600	9598104700	134600	134600	134600	134600	0
54	20241121	175500	9598104700	134600	134600	134600	134600	0
55	20241121	175400	9598104700	134600	134600	134600	134600	0
56	20241121	175300	9598104700	134600	134600	134600	134600	0
57	20241121	175200	9598104700	134600	134600	134600	134600	0
58	20241121	175100	9598104700	134600	134600	134600	134600	0
59	20241121	175000	9598104700	134600	134600	134600	134600	0
60	20241121	174900	9598104700	134600	134600	134600	134600	0
61	20241121	174800	9598104700	134600	134600	134600	134600	0
62	20241121	174700	9598104700	134600	134600	134600	134600	841
63	20241121	174600	9598104700	134600	134600	134600	134600	0
64	20241121	174500	9598104700	134600	134600	134600	134600	0
65	20241121	174400	9598104700	134600	134600	134600	134600	0
66	20241121	174300	9598104700	134600	134600	134600	134600	0
67	20241121	174200	9598104700	134600	134600	134600	134600	0
68	20241121	174100	9598104700	134600	134600	134600	134600	0
69	20241121	174000	9598104700	134600	134600	134600	134600	0
70	20241121	173900	9598104700	134600	134600	134600	134600	0
71	20241121	173800	9598104700	134600	134600	134600	134600	0
72	20241121	173700	9598104700	134600	134600	134600	134600	0
73	20241121	173600	9598104700	134600	134600	134600	134600	0
74	20241121	173500	9598104700	134600	134600	134600	134600	0
75	20241121	173400	9598104700	134600	134600	134600	134600	0
76	20241121	173300	9598104700	134600	134600	134600	134600	0
77	20241121	173200	9598104700	134600	134600	134600	134600	0
78	20241121	173100	9598104700	134600	134600	134600	134600	0
79	20241121	173000	9598104700	134600	134600	134600	134600	0
80	20241121	172900	9598104700	134600	134600	134600	134600	0
81	20241121	172800	9598104700	134600	134600	134600	134600	0
82	20241121	172700	9598104700	134600	134600	134600	134600	0
83	20241121	172600	9598104700	134600	134600	134600	134600	0
84	20241121	172500	9598104700	134600	134600	134600	134600	0
85	20241121	172400	9598104700	134600	134600	134600	134600	0
86	20241121	172300	9598104700	134600	134600	134600	134600	0
87	20241121	172200	9598104700	134600	134600	134600	134600	0
88	20241121	172100	9598104700	134600	134600	134600	134600	0
89	20241121	172000	9598104700	134600	134600	134600	134600	0
90	20241121	171900	9598104700	134600	134600	134600	134600	0
91	20241121	171800	9598104700	134600	134600	134600	134600	0
92	20241121	171700	9598104700	134600	134600	134600	134600	841
93	20241121	171600	9598104700	134600	134600	134600	134600	0
94	20241121	171500	9598104700	134600	134600	134600	134600	0
95	20241121	171400	9598104700	134600	134600	134600	134600	0
96	20241121	171300	9598104700	134600	134600	134600	134600	0
97	20241121	171200	9598104700	134600	134600	134600	134600	0
98	20241121	171100	9598104700	134600	134600	134600	134600	0
99	20241121	171000	9598104700	134600	134600	134600	134600	0
100	20241121	170900	9598104700	134600	134600	134600	134600	0
101	20241121	170800	9598104700	134600	134600	134600	134600	0
102	20241121	170700	9598104700	134600	134600	134600	134600	0
103	20241121	170600	9598104700	134600	134600	134600	134600	0
104	20241121	170500	9598104700	134600	134600	134600	134600	0
105	20241121	170400	9598104700	134600	134600	134600	134600	0
106	20241121	170300	9598104700	134600	134600	134600	134600	0
107	20241121	170200	9598104700	134600	134600	134600	134600	0
108	20241121	170100	9598104700	134600	134600	134600	134600	0
109	20241121	170000	9598104700	134600	134600	134600	134600	0
110	20241121	165900	9598104700	134600	134600	134600	134600	0
111	20241121	165800	9598104700	134600	134600	134600	134600	0
112	20241121	165700	9598104700	134600	134600	134600	134600	0
113	20241121	165600	9598104700	134600	134600	134600	134600	0
114	20241121	165500	9598104700	134600	134600	134600	134600	0
115	20241121	165400	9598104700	134600	134600	134600	134600	0
116	20241121	165300	9598104700	134600	134600	134600	134600	0
117	20241121	165200	9598104700	134600	134600	134600	134600	0
118	20241121	165100	9598104700	134600	134600	134600	134600	0
119	20241121	165000	9598104700	134600	134600	134600	134600	0
120	20241121	164900	9598104700	134600	134600	134600	134600	0
121	20241121	164800	9598104700	134600	134600	134600	134600	0
122	20241121	164700	9598104700	134600	134600	134600	134600	841
123	20241121	164600	9598104700	134600	134600	134600	134600	0
124	20241121	164500	9598104700	134600	134600	134600	134600	0
125	20241121	164400	9598104700	134600	134600	134600	134600	0
126	20241121	164300	9598104700	134600	134600	134600	134600	0
127	20241121	164200	9598104700	134600	134600	134600	134600	0
128	20241121	164100	9598104700	134600	134600	134600	134600	0
129	20241121	164000	9598104700	134600	134600	134600	134600	0
130	20241121	163900	9598104700	134600	134600	134600	134600	0
131	20241121	163800	9598104700	134600	134600	134600	134600	0
132	20241121	163700	9598104700	134600	134600	134600	134600	0
133	20241121	163600	9598104700	134600	134600	134600	134600	0
134	20241121	163500	9598104700	134600	134600	134600	134600	0
135	20241121	163400	9598104700	134600	134600	134600	134600	0
136	20241121	163300	9598104700	134600	134600	134600	134600	0
137	20241121	163200	9598104700	134600	134600	134600	134600	0
138	20241121	163100	9598104700	134600	134600	134600	134600	0
139	20241121	163000	9598104700	134600	134600	134600	134600	0
140	20241121	162900	9598104700	134600	134600	134600	134600	0
141	20241121	162800	9598104700	134600	134600	134600	134600	0
142	20241121	162700	9598104700	134600	134600	134600	134600	0
143	20241121	162600	9598104700	134600	134600	134600	134600	0
144	20241121	162500	9598104700	134600	134600	134600	134600	0
145	20241121	162400	9598104700	134600	134600	134600	134600	0
146	20241121	162300	9598104700	134600	134600	134600	134600	0
147	20241121	162200	9598104700	134600	134600	134600	134600	0
148	20241121	162100	9598104700	134600	134600	134600	134600	0
149	20241121	162000	9598104700	134600	134600	134600	134600	0
150	20241121	161900	9598104700	134600	134600	134600	134600	0
151	20241121	161800	9598104700	134600	134600	134600	134600	0
152	20241121	161700	9598104700	134600	134600	134600	134600	841
153	20241121	161600	9598104700	134600	134600	134600	134600	0
154	20241121	161500	9598104700	134600	134600	134600	134600	0
155	20241121	161400	9598104700	134600	134600	134600	134600	0
156	20241121	161300	9598104700	134600	134600	134600	134600	0
157	20241121	161200	9598104700	134600	134600	134600	134600	0
158	20241121	161100	9598104700	134600	134600	134600	134600	0
159	20241121	161000	9598104700	134600	134600	134600	134600	0
160	20241121	160900	9598104700	134600	134600	134600	134600	0
161	20241121	160800	9598104700	134600	134600	134600	134600	0
162	20241121	160700	9598104700	134600	134600	134600	134600	0
163	20241121	160600	9598104700	134600	134600	134600	134600	0
164	20241121	160500	9598104700	134600	134600	134600	134600	0
165	20241121	160400	9598104700	134600	134600	134600	134600	0
166	20241121	160300	9598104700	134600	134600	134600	134600	0
167	20241121	160200	9598104700	134600	134600	134600	134600	0
168	20241121	160100	9598104700	134600	134600	134600	134600	0
169	20241121	160000	9598104700	134600	134600	134600	134600	0
170	20241121	155900	9598104700	134600	134600	134600	134600	0
171	20241121	155800	9598104700	134600	134600	134600	134600	0
172	20241121	155700	9598104700	134600	134600	134600	134600	0
173	20241121	155600	9598104700	134600	134600	134600	134600	0
174	20241121	155500	9598104700	134600	134600	134600	134600	0
175	20241121	155400	9598104700	134600	134600	134600	134600	0
176	20241121	155300	9598104700	134600	134600	134600	134600	0
177	20241121	155200	9598104700	134600	134600	134600	134600	0
178	20241121	155100	9598104700	134600	134600	134600	134600	0
179	20241121	155000	9598104700	134600	134600	134600	134600	0
180	20241121	154900	9598104700	134600	134600	134600	134600	0
181	20241121	154800	9598104700	134600	134600	134600	134600	0
182	20241121	154700	9598104700	134600	134600	134600	134600	841
183	20241121	154600	9598104700	134600	134600	134600	134600	0
184	20241121	154500	9598104700	134600	134600	134600	134600	0
185	20241121	154400	9598104700	134600	134600	134600	134600	0
186	20241121	154300	9598104700	134600	134600	134600	134600	0
187	20241121	154200	9598104700	134600	134600	134600	134600	0
188	20241121	154100	9598104700	134600	134600	134600	134600	0
189	20241121	154000	9598104700	134600	134600	134600	134600	0
190	20241121	153900	9598104700	134600	134600	134600	134600	0
191	20241121	153800	9598104700	134600	134600	134600	134600	0
192	20241121	153700	9598104700	134600	134600	134600	134600	0
193	20241121	153600	9598104700	134600	134600	134600	134600	0
194	20241121	153500	9598104700	134600	134600	134600	134600	0
195	20241121	153400	9598104700	134600	134600	134600	134600	0
196	20241121	153300	9598104700	134600	134600	134600	134600	0
197	20241121	153200	9598104700	134600	134600	134600	134600	0
198	20241121	153100	9598104700	134600	134600	134600	134600	0
199	20241121	153000	9598104700	134600	134600	134600	134600	841
200	20241121	152900	9484906100	135100	135100	135100	135100	0
201	20241121	152800	9484906100	135100	135100	135100	135100	0
202	20241121	152700	9484906100	135100	135100	135100	135100	0
203	20241121	152600	9484906100	135100	135100	135100	135100	0
204	20241121	152500	9484906100	135100	135100	135100	135100	0
205	20241121	152400	9484906100	135100	135100	135100	135100	0
206	20241121	152300	9484906100	135100	135100	135100	135100	0
207	20241121	152200	9484906100	135100	135100	135100	135100	0
208	20241121	152100	9484906100	135100	135100	135100	135100	0
209	20241121	152000	9484906100	135100	135100	135100	135100	0
210	20241121	151900	9484906100	135100	135200	135300	135100	264
211	20241121	151800	9449230600	135300	135200	135400	135200	27
212	20241121	151700	9445579000	135300	135300	135400	135300	22
213	20241121	151600	9442601500	135400	135200	135400	135200	83
214	20241121	151500	9431371200	135300	135300	135300	135200	106
215	20241121	151400	9417029700	135300	135300	135300	135200	77
216	20241121	151300	9406616600	135300	135300	135300	135200	112
217	20241121	151200	9391471100	135300	135400	135400	135300	38
218	20241121	151100	9386327500	135300	135400	135400	135300	59
219	20241121	151000	9378342100	135400	135300	135400	135300	231
220	20241121	150900	9347085900	135200	135100	135200	135100	289
221	20241121	150800	9308020400	135200	135200	135200	135100	36
222	20241121	150700	9303155200	135200	135100	135200	135000	84
223	20241121	150600	9291804500	135100	135100	135100	135000	48
224	20241121	150500	9285319900	135100	134800	135100	134800	540
225	20241121	150400	9212473300	134600	134600	135000	134600	212
226	20241121	150300	9183885800	134700	134700	134700	134500	33
227	20241121	150200	9179441300	134700	134700	134700	134700	28
228	20241121	150100	9175669700	134600	134700	134700	134600	122
229	20241121	150000	9159244700	134700	134600	134700	134600	146
230	20241121	145900	9139586700	134700	134700	134700	134700	27
231	20241121	145800	9135949800	134700	134700	134700	134600	50
232	20241121	145700	9129216900	134600	134700	134700	134600	36
233	20241121	145600	9124368000	134700	134700	134700	134600	123
234	20241121	145500	9107808100	134700	134600	134700	134500	141
235	20241121	145400	9088837900	134600	134600	134600	134500	44
236	20241121	145300	9082915900	134600	134500	134600	134500	87
237	20241121	145200	9071206000	134600	134500	134600	134500	188
238	20241121	145100	9045915600	134500	134500	134600	134500	158
239	20241121	145000	9024656900	134600	134600	134600	134500	71
240	20241121	144900	9015100400	134600	134600	134600	134500	26
241	20241121	144800	9011601000	134600	134600	134600	134500	72
242	20241121	144700	9001912200	134500	134400	134600	134400	107
243	20241121	144600	8987521200	134400	134400	134500	134400	23
244	20241121	144500	8984428900	134500	134400	134500	134300	101
245	20241121	144400	8970853400	134400	134500	134500	134300	31
246	20241121	144300	8966686000	134400	134400	134400	134400	68
247	20241121	144200	8957546800	134400	134400	134500	134300	48
248	20241121	144100	8951095800	134400	134400	134500	134400	57
249	20241121	144000	8943434900	134400	134400	134500	134400	53
250	20241121	143900	8936310600	134400	134500	134500	134400	43
251	20241121	143800	8930528100	134400	134200	134500	134200	135
252	20241121	143700	8912389000	134300	134300	134300	134300	24
253	20241121	143600	8909165800	134400	134000	134400	134000	285
254	20241121	143500	8870936000	133700	134000	134000	133500	349
255	20241121	143400	8824292900	134000	134200	134200	133800	1952
256	20241121	143300	8562820700	134200	134200	134200	134200	12
257	20241121	143200	8561210300	134200	134200	134200	134100	25
258	20241121	143100	8557857400	134100	134100	134100	133900	146
259	20241121	143000	8538290200	134000	133900	134100	133900	93
260	20241121	142900	8525834500	133900	133800	133900	133800	33
261	20241121	142800	8521417900	133900	133700	133900	133700	63
262	20241121	142700	8512988500	133700	133700	133800	133700	436
263	20241121	142600	8454692900	133700	133600	133700	133600	14
264	20241121	142500	8452821300	133800	134000	134100	133600	1232
265	20241121	142400	8287784400	134000	133900	134100	133900	116
266	20241121	142300	8272247800	133900	133900	133900	133900	19
267	20241121	142200	8269703700	133800	133900	133900	133800	67
268	20241121	142100	8260734400	133900	133900	134000	133900	29
269	20241121	142000	8256850900	134100	133600	134100	133600	52
270	20241121	141900	8249899600	133600	133600	133600	133400	55
271	20241121	141800	8242555800	133600	134100	134100	133500	228
272	20241121	141700	8212035300	134100	133900	134100	133900	30
273	20241121	141600	8208016100	133900	133800	133900	133800	117
274	20241121	141500	8192356400	133700	133700	133700	133600	157
275	20241121	141400	8171374400	133700	133700	133700	133600	22
276	20241121	141300	8168433200	133600	133700	133700	133600	27
277	20241121	141200	8164823500	133600	133500	133700	133500	26
278	20241121	141100	8161349800	133500	133500	133600	133400	107
279	20241121	141000	8147060500	133500	133600	133600	133400	236
280	20241121	140900	8115562100	133600	133700	133700	133600	58
281	20241121	140800	8107813000	133700	133600	133700	133600	27
282	20241121	140700	8104203400	133600	133700	133700	133600	33
283	20241121	140600	8099791500	133600	133600	133700	133600	50
284	20241121	140500	8093110100	133600	133800	133800	133600	34
285	20241121	140400	8088564700	133800	133900	133900	133800	60
286	20241121	140300	8080535500	133800	133800	133900	133800	241
287	20241121	140200	8048267700	133900	133700	133900	133700	64
288	20241121	140100	8039706400	133600	133500	133700	133500	38
289	20241121	140000	8034630000	133500	133300	133500	133300	254
290	20241121	135900	8000750000	133400	133300	133400	133300	98
291	20241121	135800	7987678900	133400	133300	133400	133300	30
292	20241121	135700	7983677700	133300	133200	133300	133200	165
293	20241121	135600	7961693800	133300	133200	133300	133200	23
294	20241121	135500	7958630000	133300	133200	133300	133200	82
295	20241121	135400	7947703500	133200	133300	133300	133200	68
296	20241121	135300	7938641200	133200	133100	133200	133100	63
297	20241121	135200	7930252600	133100	133200	133200	133100	89
298	20241121	135100	7918406300	133000	133300	133300	133000	37
299	20241121	135000	7913483300	133200	133300	133300	133200	82
300	20241121	134900	7902558900	133200	133200	133300	133200	56
301	20241121	134800	7895099500	133100	133100	133200	133100	66
302	20241121	134700	7886308600	133100	133400	133400	133100	274
303	20241121	134600	7849802000	133300	133300	133400	133300	56
304	20241121	134500	7842336000	133400	133400	133400	133300	146
305	20241121	134400	7822869600	133400	133000	133400	133000	350
306	20241121	134300	7776224900	133100	133000	133100	133000	47
307	20241121	134200	7769972800	133100	133000	133300	133000	35
308	20241121	134100	7765315300	133000	132900	133100	132900	157
309	20241121	134000	7744428600	132900	133100	133100	132900	199
310	20241121	133900	7717960800	133100	133300	133300	133100	182
311	20241121	133800	7693723500	133300	133300	133300	133200	26
312	20241121	133700	7690259900	133200	133600	133600	133200	389
313	20241121	133600	7638373000	133600	133600	133700	133600	39
314	20241121	133500	7633162400	133600	133600	133800	133600	276
315	20241121	133400	7596244500	133700	133700	133700	133600	16
316	20241121	133300	7594105400	133700	133500	133700	133500	170
317	20241121	133200	7571389900	133500	134000	134000	133500	374
318	20241121	133100	7521365200	134000	134200	134200	134000	7
319	20241121	133000	7520426200	134300	134400	134400	134300	70
320	20241121	132900	7511025000	134400	134100	134400	134100	28
321	20241121	132800	7507264900	134000	134400	134400	134000	242
322	20241121	132700	7474807700	134200	134300	134300	134200	67
323	20241121	132600	7465812800	134200	134900	134900	134200	392
324	20241121	132500	7413045900	135000	134900	135000	134900	31
325	20241121	132400	7408863800	134900	134800	134900	134800	29
326	20241121	132300	7404952900	134800	134900	134900	134800	28
327	20241121	132200	7401177800	134800	134900	134900	134800	5
328	20241121	132100	7400503500	134800	134900	134900	134800	62
329	20241121	132000	7392139800	134900	135000	135300	134900	163
330	20241121	131900	7370118900	135000	135200	135300	134800	26
331	20241121	131800	7366607300	134800	134800	135000	134800	49
332	20241121	131700	7359999200	134800	134700	134800	134700	33
333	20241121	131600	7355553900	134700	134600	134700	134600	7
334	20241121	131500	7354611400	134700	134700	134700	134700	4
335	20241121	131400	7354072600	134600	134400	134600	134400	22
336	20241121	131300	7351115500	134400	134400	134500	134400	5
337	20241121	131200	7350443300	134500	134500	134500	134400	15
338	20241121	131100	7348425900	134500	134200	134500	134200	146
339	20241121	131000	7328814400	134200	134200	134300	134200	37
340	20241121	130900	7323848900	134200	134200	134200	134100	48
341	20241121	130800	7317407600	134200	134300	134300	134100	24
342	20241121	130700	7314185900	134200	134900	135000	134200	333
343	20241121	130600	7269316800	135000	135000	135000	134900	6
344	20241121	130500	7268507100	135000	134900	135000	134900	6
345	20241121	130400	7267697600	134900	134900	135000	134800	44
346	20241121	130300	7261764000	134900	135100	135100	134900	101
347	20241121	130200	7248126500	135000	135000	135000	135000	17
348	20241121	130100	7245831500	134900	135000	135000	134800	33
349	20241121	130000	7241380000	135000	135000	135100	135000	37
350	20241121	125900	7236384900	134900	134900	134900	134900	2
351	20241121	125800	7236115100	134600	135000	135100	134100	726
352	20241121	125700	7138421000	134900	134900	135000	134900	86
353	20241121	125600	7126813100	134900	134900	134900	134900	5
354	20241121	125500	7126138600	135000	135000	135100	134900	171
355	20241121	125400	7103052200	135000	135200	135300	135000	370
356	20241121	125300	7053040300	135300	135300	135300	135300	8
357	20241121	125200	7051957900	135300	135300	135300	135300	23
358	20241121	125100	7048846000	135300	135300	135300	135200	35
359	20241121	125000	7044112500	135200	135200	135300	135200	23
360	20241121	124900	7041001100	135300	135300	135300	135200	28
361	20241121	124800	7037212800	135300	135100	135300	135100	87
362	20241121	124700	7025453700	135200	135300	135300	135100	115
363	20241121	124600	7009905200	135300	135200	135300	135200	24
364	20241121	124500	7006658100	135200	135200	135300	135200	59
365	20241121	124400	6998677600	135300	136000	136000	135200	346
366	20241121	124300	6951698900	135900	136000	136000	135900	4
367	20241121	124200	6951155000	136000	136000	136000	136000	9
368	20241121	124100	6949931000	135900	136000	136000	135900	106
369	20241121	124000	6935517400	136000	136000	136100	136000	73
370	20241121	123900	6925588400	136000	136000	136000	136000	30
371	20241121	123800	6921508400	136000	136000	136000	135900	25
372	20241121	123700	6918110300	135900	135900	136000	135900	60
373	20241121	123600	6909950800	136000	136000	136000	136000	4
374	20241121	123500	6909406800	135900	136000	136000	135900	87
375	20241121	123400	6897582300	136000	135900	136000	135900	11
376	20241121	123300	6896087300	136000	135900	136000	135900	5
377	20241121	123200	6895407700	135900	135900	136000	135800	209
378	20241121	123100	6867024600	136000	136000	136100	136000	217
379	20241121	123000	6837512400	136000	136000	136100	136000	63
380	20241121	122900	6828943800	136100	136100	136100	136000	9
381	20241121	122800	6827719100	136100	136000	136100	136000	33
382	20241121	122700	6823228200	136000	136100	136100	136000	81
383	20241121	122600	6812204700	136000	136100	136100	136000	19
384	20241121	122500	6809619500	136100	136000	136100	136000	26
385	20241121	122400	6806083200	136100	136000	136100	136000	3
386	20241121	122300	6805675100	136000	136300	136300	136000	354
387	20241121	122200	6757434700	136300	136300	136300	136300	2
388	20241121	122100	6757162100	136200	135900	136300	135900	103
389	20241121	122000	6743162800	135800	135900	135900	135800	5
390	20241121	121900	6742483500	135900	135900	135900	135900	13
391	20241121	121800	6740716800	135900	136400	136400	135900	211
392	20241121	121700	6711990500	136400	136400	136400	136200	126
393	20241121	121600	6694817100	136400	136100	136400	136100	258
394	20241121	121500	6659675400	136000	136000	136100	136000	20
395	20241121	121400	6656955000	136000	136000	136000	136000	40
396	20241121	121300	6651515000	136100	135900	136100	135900	93
397	20241121	121200	6638866100	136000	136000	136000	135800	9
398	20241121	121100	6637643000	136000	135800	136000	135800	4
399	20241121	121000	6637099500	135800	135800	135800	135700	23
400	20241121	120900	6633976200	135700	135400	136000	135400	69
401	20241121	120800	6624616000	135400	135500	135600	135400	92
402	20241121	120700	6612145700	135500	135200	135500	135200	14
403	20241121	120600	6610250400	135100	135400	135400	135100	79
404	20241121	120500	6599562700	135400	135500	135600	135400	41
405	20241121	120400	6594003900	135500	135900	135900	135500	165
406	20241121	120300	6571628800	135900	135800	135900	135800	122
407	20241121	120200	6555060000	135800	135900	135900	135700	35
408	20241121	120100	6550307100	135900	136100	136100	135900	450
409	20241121	120000	6489107500	136100	136100	136100	136000	11
410	20241121	115900	6487611100	136100	136100	136100	136000	29
411	20241121	115800	6483664500	136100	136000	136100	136000	29
412	20241121	115700	6479718000	136100	136200	136500	136000	233
413	20241121	115600	6447959300	136200	136100	136200	136100	108
414	20241121	115500	6433249800	136200	136000	136200	136000	70
415	20241121	115400	6423722700	136100	136000	136100	136000	131
416	20241121	115300	6405893700	136100	136000	136100	136000	25
417	20241121	115200	6402491400	136000	136000	136100	136000	29
418	20241121	115100	6398544900	136100	136300	136700	136100	164
419	20241121	115000	6376183200	136300	136700	136700	136300	133
420	20241121	114900	6358021700	136700	136400	136700	136400	23
421	20241121	114800	6354878300	136200	136100	136700	136100	146
422	20241121	114700	6334956900	136100	136200	136300	136100	75
423	20241121	114600	6324741700	136200	136500	136500	136200	93
424	20241121	114500	6312059900	136500	136200	136500	136100	287
425	20241121	114400	6272966200	136100	136100	136200	136100	52
426	20241121	114300	6265886000	136100	135900	136100	135900	17
427	20241121	114200	6263574500	136200	136000	136200	136000	165
428	20241121	114100	6241112400	135800	135800	135800	135700	39
429	20241121	114000	6235816300	135800	136000	136000	135800	101
430	20241121	113900	6222097500	135800	136000	136100	135700	143
431	20241121	113800	6202645700	135700	135700	136100	135700	149
432	20241121	113700	6182421000	136200	136000	136200	135700	88
433	20241121	113600	6170452800	136100	136300	136800	136000	374
434	20241121	113500	6119459800	136500	136500	136500	136500	20
435	20241121	113400	6116729800	136300	136500	136600	136300	123
436	20241121	113300	6099945000	136500	136600	136900	136500	168
437	20241121	113200	6076982900	136600	136600	136600	136400	51
438	20241121	113100	6070018100	136600	136800	136900	136500	40
439	20241121	113000	6064552900	136800	136700	136800	136600	158
440	20241121	112900	6042945100	136500	136600	136700	136300	136
441	20241121	112800	6024367900	136500	136400	136800	136400	31
442	20241121	112700	6020131400	136400	136600	136800	136300	305
443	20241121	112600	5978495500	136500	136600	136600	136500	139
444	20241121	112500	5959519800	136500	136600	136600	136500	33
445	20241121	112400	5955013100	136700	136900	137100	136700	268
446	20241121	112300	5918305600	136900	136900	137000	136900	15
447	20241121	112200	5916251900	137000	137000	137000	136900	68
448	20241121	112100	5906940100	137000	136800	137000	136800	135
449	20241121	112000	5888458200	136800	136700	136800	136600	110
450	20241121	111900	5873428600	136800	136900	136900	136600	49
451	20241121	111800	5866726000	136900	136700	136900	136600	182
452	20241121	111700	5841827400	136700	136700	136700	136600	84
453	20241121	111600	5830349000	136600	136700	136700	136500	42
454	20241121	111500	5824611800	136700	136400	136700	136400	188
455	20241121	111400	5798936600	136200	136400	136400	136200	122
456	20241121	111300	5782313600	136300	136400	136600	136300	35
457	20241121	111200	5777536900	136600	136200	136900	136200	497
458	20241121	111100	5709648100	136200	136000	136200	135700	603
459	20241121	111000	5627661100	136200	136900	136900	135900	1095
460	20241121	110900	5478553500	136900	136400	137000	136400	369
461	20241121	110800	5428127800	136400	137000	137000	136400	81
462	20241121	110700	5417055200	137000	137100	137300	137000	972
463	20241121	110600	5283883500	137300	137100	137300	137100	191
464	20241121	110500	5257672000	137100	137200	137300	137000	107
465	20241121	110400	5243001100	137300	137200	137300	137000	544
466	20241121	110300	5168433500	137400	137300	137500	137200	347
467	20241121	110200	5120754300	137200	137000	137200	137000	251
468	20241121	110100	5086355300	137100	136900	137100	136900	283
469	20241121	110000	5047594700	136900	136500	137000	136400	430
470	20241121	105900	4988808300	136500	136500	136600	136300	110
471	20241121	105800	4973793700	136500	136600	136700	136200	156
472	20241121	105700	4952492100	136600	136200	136600	136200	305
473	20241121	105600	4910894800	136200	136200	136200	136100	108
474	20241121	105500	4896194100	136200	136300	136300	135700	78
475	20241121	105400	4885578200	136100	135800	136400	135800	207
476	20241121	105300	4857414400	135700	136000	136000	135500	348
477	20241121	105200	4810204700	136000	136000	136300	135800	146
478	20241121	105100	4790335400	136200	136700	136700	136100	405
479	20241121	105000	4735162400	136700	136600	136900	136200	901
480	20241121	104900	4612115100	136900	136900	137100	136500	698
481	20241121	104800	4516624900	136900	135900	136900	135900	1020
482	20241121	104700	4377541800	136000	135600	136000	135600	394
483	20241121	104600	4324031700	135700	135900	136100	135500	698
484	20241121	104500	4229353000	136000	136500	136500	136000	238
485	20241121	104400	4196957200	136500	136100	136700	136100	904
486	20241121	104300	4073586800	136000	136300	136700	136000	670
487	20241121	104200	3982229200	136300	135000	136400	135000	1593
488	20241121	104100	3766064500	135000	135200	135200	135000	146
489	20241121	104000	3746344300	135000	135400	135400	135000	150
490	20241121	103900	3726063200	135400	135100	135400	135100	229
491	20241121	103800	3695093000	135200	135300	135300	134900	200
492	20241121	103700	3668051900	135300	135000	135300	134800	1321
493	20241121	103600	3489499800	135100	134800	135100	134800	631
494	20241121	103500	3404353800	134700	134400	134700	134300	1450
495	20241121	103400	3209398900	134500	134000	134500	133900	4015
496	20241121	103300	2669607900	134000	133900	134000	133900	59
497	20241121	103200	2661706900	133900	133400	133900	133400	295
498	20241121	103100	2622311600	133400	133500	133500	133400	26
499	20241121	103000	2618841400	133500	133500	133500	133400	30
500	20241121	102900	2614836800	133300	134000	134100	133300	534
501	20241121	102800	2543349400	133900	133300	133900	133300	773
502	20241121	102700	2440129200	133200	132900	133200	132900	282
503	20241121	102600	2402612300	132900	133100	133100	132900	203
504	20241121	102500	2375615400	133100	132600	133100	132600	185
505	20241121	102400	2351031600	132600	132600	132600	132600	45
506	20241121	102300	2345064600	132600	132800	132900	132600	96
507	20241121	102200	2332319600	132900	132900	132900	132900	8
508	20241121	102100	2331256400	132900	132900	133100	132900	194
509	20241121	102000	2305459800	132900	132200	133000	132200	658
510	20241121	101900	2218092900	132100	132100	132200	132100	23
511	20241121	101800	2215054500	132100	132100	132100	132100	57
512	20241121	101700	2207524800	132100	132100	132200	132100	13
513	20241121	101600	2205806600	132100	132100	132200	132100	30
514	20241121	101500	2201843500	132000	132100	132100	131900	103
515	20241121	101400	2188248300	132000	131800	132100	131800	427
516	20241121	101300	2131912600	131700	131300	131800	131300	273
517	20241121	101200	2095966200	131400	131300	131600	131200	751
518	20241121	101100	1997326300	131300	131400	131600	131100	59
519	20241121	101000	1989574700	131500	131700	131700	131500	334
520	20241121	100900	1945649800	131700	131600	131800	131500	52
521	20241121	100800	1938801200	131600	131800	131900	131500	154
522	20241121	100700	1918532800	131800	130900	131800	130900	193
523	20241121	100600	1893121400	130900	131000	131500	130900	129
524	20241121	100500	1876206500	131000	130900	131200	130900	53
525	20241121	100400	1869267800	130900	131200	131200	130900	328
526	20241121	100300	1826258300	131200	131200	131300	131200	151
527	20241121	100200	1806433000	131200	131200	131300	131200	26
528	20241121	100100	1803021700	131200	131300	131400	131200	70
529	20241121	100000	1793831200	131300	131400	131400	131200	20
530	20241121	095900	1791204600	131200	131000	131300	130900	98
531	20241121	095800	1778354600	130900	130900	130900	130900	43
532	20241121	095700	1772725900	130900	131100	131200	130900	78
533	20241121	095600	1762502800	131100	131100	131100	131000	115
534	20241121	095500	1747432700	131200	131300	131400	131200	80
535	20241121	095400	1736929700	131500	131600	131600	131300	303
536	20241121	095300	1697134800	131600	131500	131600	131300	323
537	20241121	095200	1654657800	131400	131400	131400	131400	52
538	20241121	095100	1647825000	131400	131100	131400	131100	165
539	20241121	095000	1626160000	131200	131200	131200	131200	69
540	20241121	094900	1617107200	131000	130900	131100	130900	40
541	20241121	094800	1611866400	131000	131300	131300	130900	30
542	20241121	094700	1607936300	131300	130700	131700	130700	684
543	20241121	094600	1518146700	130500	130500	130600	130500	51
544	20241121	094500	1511491100	130500	130900	130900	130500	171
545	20241121	094400	1489150700	131000	131000	131100	131000	96
546	20241121	094300	1476574600	131000	130500	131000	130500	247
547	20241121	094200	1444261100	130500	130700	130700	130500	57
548	20241121	094100	1436816800	130600	130500	130600	130100	183
549	20241121	094000	1412929800	130100	130200	130700	130100	235
550	20241121	093900	1382305200	130200	130200	130600	130200	72
551	20241121	093800	1372912600	130300	130300	130500	130200	133
552	20241121	093700	1355573100	130200	130300	130400	130200	85
553	20241121	093600	1344495200	130000	129900	130300	129900	56
554	20241121	093500	1337209700	129900	129900	129900	129700	12
555	20241121	093400	1335651100	129900	130200	130300	129800	44
556	20241121	093300	1329927600	130200	130100	130200	130100	46
557	20241121	093200	1323941900	129500	129600	130000	129500	241
558	20241121	093100	1292650000	129500	129400	129700	129400	60
559	20241121	093000	1284874500	129500	129100	129500	129100	124
560	20241121	092900	1268841900	129000	129600	129600	129000	544
561	20241121	092800	1198551200	129500	129500	129700	129500	37
562	20241121	092700	1193757700	129300	129900	129900	129300	167
563	20241121	092600	1172141400	129800	129700	129800	129200	411
564	20241121	092500	1118832700	129000	129700	129700	129000	494
565	20241121	092400	1055073400	129300	129100	129700	129000	765
566	20241121	092300	956277000	129100	128700	129100	128600	483
567	20241121	092200	894089300	128600	128200	128600	128200	244
568	20241121	092100	862741700	128200	129300	129300	128200	1993
569	20241121	092000	606212200	129100	129500	129500	129100	574
570	20241121	091900	532001000	129400	129600	129700	129400	425
571	20241121	091800	476981000	129800	129700	129800	129600	347
572	20241121	091700	431986800	129700	129800	129800	129600	92
573	20241121	091600	420051900	129800	130200	130300	129800	524
574	20241121	091500	351922200	130300	130600	130600	130300	282
575	20241121	091400	315122000	130600	130700	130700	130600	45
576	20241121	091300	309244800	130600	130900	130900	130500	308
577	20241121	091200	269003700	130800	130900	131000	130800	35
578	20241121	091100	264425100	130900	130900	131000	130900	50
579	20241121	091000	257879100	130900	130900	131000	130900	25
580	20241121	090900	254606200	130900	131000	131000	130800	31
581	20241121	090800	250547300	130700	130800	131100	130700	208
582	20241121	090700	223328100	130800	131200	131200	130700	237
583	20241121	090600	192318500	131000	131500	131500	130700	106
584	20241121	090500	178434500	130700	131000	131000	130600	208
585	20241121	090400	151237900	131100	131500	131500	131000	245
586	20241121	090300	119066400	131500	131500	131700	131400	19
587	20241121	090200	116568000	131500	131700	131800	131400	150
588	20241121	090100	96799500	131800	131200	131800	131200	312
589	20241121	090000	55725500	131100	131100	131100	131100	415