KissMeData/069620/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194500	3504208700	132600	132600	132600	132600	234
3	20241120	194400	3504208700	132600	132600	132600	132600	0
4	20241120	194300	3504208700	132600	132600	132600	132600	0
5	20241120	194200	3504208700	132600	132600	132600	132600	0
6	20241120	194100	3504208700	132600	132600	132600	132600	0
7	20241120	194000	3504208700	132600	132600	132600	132600	0
8	20241120	193900	3504208700	132600	132600	132600	132600	0
9	20241120	193800	3504208700	132600	132600	132600	132600	0
10	20241120	193700	3504208700	132600	132600	132600	132600	0
11	20241120	193600	3504208700	132600	132600	132600	132600	0
12	20241120	193500	3504208700	132600	132600	132600	132600	0
13	20241120	193400	3504208700	132600	132600	132600	132600	0
14	20241120	193300	3504208700	132600	132600	132600	132600	0
15	20241120	193200	3504208700	132600	132600	132600	132600	0
16	20241120	193100	3504208700	132600	132600	132600	132600	0
17	20241120	193000	3504208700	132600	132600	132600	132600	0
18	20241120	192900	3504208700	132600	132600	132600	132600	0
19	20241120	192800	3504208700	132600	132600	132600	132600	0
20	20241120	192700	3504208700	132600	132600	132600	132600	0
21	20241120	192600	3504208700	132600	132600	132600	132600	0
22	20241120	192500	3504208700	132600	132600	132600	132600	0
23	20241120	192400	3504208700	132600	132600	132600	132600	0
24	20241120	192300	3504208700	132600	132600	132600	132600	0
25	20241120	192200	3504208700	132600	132600	132600	132600	0
26	20241120	192100	3504208700	132600	132600	132600	132600	0
27	20241120	192000	3504208700	132600	132600	132600	132600	0
28	20241120	191900	3504208700	132600	132600	132600	132600	0
29	20241120	191800	3504208700	132600	132600	132600	132600	0
30	20241120	191700	3504208700	132600	132600	132600	132600	0
31	20241120	191600	3504208700	132600	132600	132600	132600	0
32	20241120	191500	3504208700	132600	132600	132600	132600	234
33	20241120	191400	3504208700	132600	132600	132600	132600	0
34	20241120	191300	3504208700	132600	132600	132600	132600	0
35	20241120	191200	3504208700	132600	132600	132600	132600	0
36	20241120	191100	3504208700	132600	132600	132600	132600	0
37	20241120	191000	3504208700	132600	132600	132600	132600	0
38	20241120	190900	3504208700	132600	132600	132600	132600	0
39	20241120	190800	3504208700	132600	132600	132600	132600	0
40	20241120	190700	3504208700	132600	132600	132600	132600	0
41	20241120	190600	3504208700	132600	132600	132600	132600	0
42	20241120	190500	3504208700	132600	132600	132600	132600	0
43	20241120	190400	3504208700	132600	132600	132600	132600	0
44	20241120	190300	3504208700	132600	132600	132600	132600	0
45	20241120	190200	3504208700	132600	132600	132600	132600	0
46	20241120	190100	3504208700	132600	132600	132600	132600	0
47	20241120	190000	3504208700	132600	132600	132600	132600	0
48	20241120	185900	3504208700	132600	132600	132600	132600	0
49	20241120	185800	3504208700	132600	132600	132600	132600	0
50	20241120	185700	3504208700	132600	132600	132600	132600	0
51	20241120	185600	3504208700	132600	132600	132600	132600	0
52	20241120	185500	3504208700	132600	132600	132600	132600	0
53	20241120	185400	3504208700	132600	132600	132600	132600	0
54	20241120	185300	3504208700	132600	132600	132600	132600	0
55	20241120	185200	3504208700	132600	132600	132600	132600	0
56	20241120	185100	3504208700	132600	132600	132600	132600	0
57	20241120	185000	3504208700	132600	132600	132600	132600	0
58	20241120	184900	3504208700	132600	132600	132600	132600	0
59	20241120	184800	3504208700	132600	132600	132600	132600	0
60	20241120	184700	3504208700	132600	132600	132600	132600	0
61	20241120	184600	3504208700	132600	132600	132600	132600	0
62	20241120	184500	3504208700	132600	132600	132600	132600	234
63	20241120	184400	3504208700	132600	132600	132600	132600	0
64	20241120	184300	3504208700	132600	132600	132600	132600	0
65	20241120	184200	3504208700	132600	132600	132600	132600	0
66	20241120	184100	3504208700	132600	132600	132600	132600	0
67	20241120	184000	3504208700	132600	132600	132600	132600	0
68	20241120	183900	3504208700	132600	132600	132600	132600	0
69	20241120	183800	3504208700	132600	132600	132600	132600	0
70	20241120	183700	3504208700	132600	132600	132600	132600	0
71	20241120	183600	3504208700	132600	132600	132600	132600	0
72	20241120	183500	3504208700	132600	132600	132600	132600	0
73	20241120	183400	3504208700	132600	132600	132600	132600	0
74	20241120	183300	3504208700	132600	132600	132600	132600	0
75	20241120	183200	3504208700	132600	132600	132600	132600	0
76	20241120	183100	3504208700	132600	132600	132600	132600	0
77	20241120	183000	3504208700	132600	132600	132600	132600	0
78	20241120	182900	3504208700	132600	132600	132600	132600	0
79	20241120	182800	3504208700	132600	132600	132600	132600	0
80	20241120	182700	3504208700	132600	132600	132600	132600	0
81	20241120	182600	3504208700	132600	132600	132600	132600	0
82	20241120	182500	3504208700	132600	132600	132600	132600	0
83	20241120	182400	3504208700	132600	132600	132600	132600	0
84	20241120	182300	3504208700	132600	132600	132600	132600	0
85	20241120	182200	3504208700	132600	132600	132600	132600	0
86	20241120	182100	3504208700	132600	132600	132600	132600	0
87	20241120	182000	3504208700	132600	132600	132600	132600	0
88	20241120	181900	3504208700	132600	132600	132600	132600	0
89	20241120	181800	3504208700	132600	132600	132600	132600	0
90	20241120	181700	3504208700	132600	132600	132600	132600	0
91	20241120	181600	3504208700	132600	132600	132600	132600	0
92	20241120	181500	3504208700	132600	132600	132600	132600	234
93	20241120	181400	3504208700	132600	132600	132600	132600	0
94	20241120	181300	3504208700	132600	132600	132600	132600	0
95	20241120	181200	3504208700	132600	132600	132600	132600	0
96	20241120	181100	3504208700	132600	132600	132600	132600	0
97	20241120	181000	3504208700	132600	132600	132600	132600	0
98	20241120	180900	3504208700	132600	132600	132600	132600	0
99	20241120	180800	3504208700	132600	132600	132600	132600	0
100	20241120	180700	3504208700	132600	132600	132600	132600	0
101	20241120	180600	3504208700	132600	132600	132600	132600	0
102	20241120	180500	3504208700	132600	132600	132600	132600	0
103	20241120	180400	3504208700	132600	132600	132600	132600	0
104	20241120	180300	3504208700	132600	132600	132600	132600	0
105	20241120	180200	3504208700	132600	132600	132600	132600	0
106	20241120	180100	3504208700	132600	132600	132600	132600	0
107	20241120	180000	3504208700	132600	132600	132600	132600	0
108	20241120	175900	3504208700	132600	132600	132600	132600	0
109	20241120	175800	3504208700	132600	132600	132600	132600	0
110	20241120	175700	3504208700	132600	132600	132600	132600	0
111	20241120	175600	3504208700	132600	132600	132600	132600	0
112	20241120	175500	3504208700	132600	132600	132600	132600	0
113	20241120	175400	3504208700	132600	132600	132600	132600	0
114	20241120	175300	3504208700	132600	132600	132600	132600	0
115	20241120	175200	3504208700	132600	132600	132600	132600	0
116	20241120	175100	3504208700	132600	132600	132600	132600	0
117	20241120	175000	3504208700	132600	132600	132600	132600	0
118	20241120	174900	3504208700	132600	132600	132600	132600	0
119	20241120	174800	3504208700	132600	132600	132600	132600	0
120	20241120	174700	3504208700	132600	132600	132600	132600	0
121	20241120	174600	3504208700	132600	132600	132600	132600	0
122	20241120	174500	3504208700	132600	132600	132600	132600	234
123	20241120	174400	3504208700	132600	132600	132600	132600	0
124	20241120	174300	3504208700	132600	132600	132600	132600	0
125	20241120	174200	3504208700	132600	132600	132600	132600	0
126	20241120	174100	3504208700	132600	132600	132600	132600	0
127	20241120	174000	3504208700	132600	132600	132600	132600	0
128	20241120	173900	3504208700	132600	132600	132600	132600	0
129	20241120	173800	3504208700	132600	132600	132600	132600	0
130	20241120	173700	3504208700	132600	132600	132600	132600	0
131	20241120	173600	3504208700	132600	132600	132600	132600	0
132	20241120	173500	3504208700	132600	132600	132600	132600	0
133	20241120	173400	3504208700	132600	132600	132600	132600	0
134	20241120	173300	3504208700	132600	132600	132600	132600	0
135	20241120	173200	3504208700	132600	132600	132600	132600	0
136	20241120	173100	3504208700	132600	132600	132600	132600	0
137	20241120	173000	3504208700	132600	132600	132600	132600	0
138	20241120	172900	3504208700	132600	132600	132600	132600	0
139	20241120	172800	3504208700	132600	132600	132600	132600	0
140	20241120	172700	3504208700	132600	132600	132600	132600	0
141	20241120	172600	3504208700	132600	132600	132600	132600	0
142	20241120	172500	3504208700	132600	132600	132600	132600	0
143	20241120	172400	3504208700	132600	132600	132600	132600	0
144	20241120	172300	3504208700	132600	132600	132600	132600	0
145	20241120	172200	3504208700	132600	132600	132600	132600	0
146	20241120	172100	3504208700	132600	132600	132600	132600	0
147	20241120	172000	3504208700	132600	132600	132600	132600	0
148	20241120	171900	3504208700	132600	132600	132600	132600	0
149	20241120	171800	3504208700	132600	132600	132600	132600	0
150	20241120	171700	3504208700	132600	132600	132600	132600	0
151	20241120	171600	3504208700	132600	132600	132600	132600	0
152	20241120	171500	3504208700	132600	132600	132600	132600	234
153	20241120	171400	3504208700	132600	132600	132600	132600	0
154	20241120	171300	3504208700	132600	132600	132600	132600	0
155	20241120	171200	3504208700	132600	132600	132600	132600	0
156	20241120	171100	3504208700	132600	132600	132600	132600	0
157	20241120	171000	3504208700	132600	132600	132600	132600	0
158	20241120	170900	3504208700	132600	132600	132600	132600	0
159	20241120	170800	3504208700	132600	132600	132600	132600	0
160	20241120	170700	3504208700	132600	132600	132600	132600	0
161	20241120	170600	3504208700	132600	132600	132600	132600	0
162	20241120	170500	3504208700	132600	132600	132600	132600	0
163	20241120	170400	3504208700	132600	132600	132600	132600	0
164	20241120	170300	3504208700	132600	132600	132600	132600	0
165	20241120	170200	3504208700	132600	132600	132600	132600	0
166	20241120	170100	3504208700	132600	132600	132600	132600	0
167	20241120	170000	3504208700	132600	132600	132600	132600	0
168	20241120	165900	3504208700	132600	132600	132600	132600	0
169	20241120	165800	3504208700	132600	132600	132600	132600	0
170	20241120	165700	3504208700	132600	132600	132600	132600	0
171	20241120	165600	3504208700	132600	132600	132600	132600	0
172	20241120	165500	3504208700	132600	132600	132600	132600	0
173	20241120	165400	3504208700	132600	132600	132600	132600	0
174	20241120	165300	3504208700	132600	132600	132600	132600	0
175	20241120	165200	3504208700	132600	132600	132600	132600	0
176	20241120	165100	3504208700	132600	132600	132600	132600	0
177	20241120	165000	3504208700	132600	132600	132600	132600	0
178	20241120	164900	3504208700	132600	132600	132600	132600	0
179	20241120	164800	3504208700	132600	132600	132600	132600	0
180	20241120	164700	3504208700	132600	132600	132600	132600	0
181	20241120	164600	3504208700	132600	132600	132600	132600	0
182	20241120	164500	3504208700	132600	132600	132600	132600	234
183	20241120	164400	3504208700	132600	132600	132600	132600	0
184	20241120	164300	3504208700	132600	132600	132600	132600	0
185	20241120	164200	3504208700	132600	132600	132600	132600	0
186	20241120	164100	3504208700	132600	132600	132600	132600	0
187	20241120	164000	3504208700	132600	132600	132600	132600	0
188	20241120	163900	3504208700	132600	132600	132600	132600	0
189	20241120	163800	3504208700	132600	132600	132600	132600	0
190	20241120	163700	3504208700	132600	132600	132600	132600	0
191	20241120	163600	3504208700	132600	132600	132600	132600	0
192	20241120	163500	3504208700	132600	132600	132600	132600	0
193	20241120	163400	3504208700	132600	132600	132600	132600	0
194	20241120	163300	3504208700	132600	132600	132600	132600	0
195	20241120	163200	3504208700	132600	132600	132600	132600	0
196	20241120	163100	3504208700	132600	132600	132600	132600	0
197	20241120	163000	3504208700	132600	132600	132600	132600	0
198	20241120	162900	3504208700	132600	132600	132600	132600	0
199	20241120	162800	3504208700	132600	132600	132600	132600	0
200	20241120	162700	3504208700	132600	132600	132600	132600	0
201	20241120	162600	3504208700	132600	132600	132600	132600	0
202	20241120	162500	3504208700	132600	132600	132600	132600	0
203	20241120	162400	3504208700	132600	132600	132600	132600	0
204	20241120	162300	3504208700	132600	132600	132600	132600	0
205	20241120	162200	3504208700	132600	132600	132600	132600	0
206	20241120	162100	3504208700	132600	132600	132600	132600	0
207	20241120	162000	3504208700	132600	132600	132600	132600	0
208	20241120	161900	3504208700	132600	132600	132600	132600	0
209	20241120	161800	3504208700	132600	132600	132600	132600	0
210	20241120	161700	3504208700	132600	132600	132600	132600	0
211	20241120	161600	3504208700	132600	132600	132600	132600	0
212	20241120	161500	3504208700	132600	132600	132600	132600	234
213	20241120	161400	3504208700	132600	132600	132600	132600	0
214	20241120	161300	3504208700	132600	132600	132600	132600	0
215	20241120	161200	3504208700	132600	132600	132600	132600	0
216	20241120	161100	3504208700	132600	132600	132600	132600	0
217	20241120	161000	3504208700	132600	132600	132600	132600	0
218	20241120	160900	3504208700	132600	132600	132600	132600	0
219	20241120	160800	3504208700	132600	132600	132600	132600	0
220	20241120	160700	3504208700	132600	132600	132600	132600	0
221	20241120	160600	3504208700	132600	132600	132600	132600	0
222	20241120	160500	3504208700	132600	132600	132600	132600	0
223	20241120	160400	3504208700	132600	132600	132600	132600	0
224	20241120	160300	3504208700	132600	132600	132600	132600	0
225	20241120	160200	3504208700	132600	132600	132600	132600	0
226	20241120	160100	3504208700	132600	132600	132600	132600	0
227	20241120	160000	3504208700	132600	132600	132600	132600	0
228	20241120	155900	3504208700	132600	132600	132600	132600	0
229	20241120	155800	3504208700	132600	132600	132600	132600	0
230	20241120	155700	3504208700	132600	132600	132600	132600	0
231	20241120	155600	3504208700	132600	132600	132600	132600	0
232	20241120	155500	3504208700	132600	132600	132600	132600	0
233	20241120	155400	3504208700	132600	132600	132600	132600	0
234	20241120	155300	3504208700	132600	132600	132600	132600	0
235	20241120	155200	3504208700	132600	132600	132600	132600	0
236	20241120	155100	3504208700	132600	132600	132600	132600	0
237	20241120	155000	3504208700	132600	132600	132600	132600	0
238	20241120	154900	3504208700	132600	132600	132600	132600	0
239	20241120	154800	3504208700	132600	132600	132600	132600	0
240	20241120	154700	3504208700	132600	132600	132600	132600	0
241	20241120	154600	3504208700	132600	132600	132600	132600	0
242	20241120	154500	3504208700	132600	132600	132600	132600	234
243	20241120	154400	3504208700	132600	132600	132600	132600	0
244	20241120	154300	3504208700	132600	132600	132600	132600	0
245	20241120	154200	3504208700	132600	132600	132600	132600	0
246	20241120	154100	3504208700	132600	132600	132600	132600	0
247	20241120	154000	3504208700	132600	132600	132600	132600	0
248	20241120	153900	3504208700	132600	132600	132600	132600	0
249	20241120	153800	3504208700	132600	132600	132600	132600	0
250	20241120	153700	3504208700	132600	132600	132600	132600	0
251	20241120	153600	3504208700	132600	132600	132600	132600	0
252	20241120	153500	3504208700	132600	132600	132600	132600	0
253	20241120	153400	3504208700	132600	132600	132600	132600	0
254	20241120	153300	3504208700	132600	132600	132600	132600	0
255	20241120	153200	3504208700	132600	132600	132600	132600	0
256	20241120	153100	3504208700	132600	132600	132600	132600	0
257	20241120	153000	3504208700	132600	132600	132600	132600	234
258	20241120	152900	3473180300	132500	132500	132500	132500	0
259	20241120	152800	3473180300	132500	132500	132500	132500	0
260	20241120	152700	3473180300	132500	132500	132500	132500	0
261	20241120	152600	3473180300	132500	132500	132500	132500	0
262	20241120	152500	3473180300	132500	132500	132500	132500	0
263	20241120	152400	3473180300	132500	132500	132500	132500	0
264	20241120	152300	3473180300	132500	132500	132500	132500	0
265	20241120	152200	3473180300	132500	132500	132500	132500	0
266	20241120	152100	3473180300	132500	132500	132500	132500	0
267	20241120	152000	3473180300	132500	132500	132500	132500	0
268	20241120	151900	3473180300	132500	133000	133000	132500	5
269	20241120	151800	3472516800	132300	132200	133000	132100	6
270	20241120	151700	3471721300	133000	133000	133000	132200	200
271	20241120	151600	3445153700	133000	132900	133000	132900	43
272	20241120	151500	3439436500	132900	132900	133000	132900	100
273	20241120	151400	3426142500	132800	132900	132900	132600	77
274	20241120	151300	3415919700	132900	133000	133100	132800	22
275	20241120	151200	3412993900	133000	133000	133100	133000	117
276	20241120	151100	3397431500	133100	133100	133100	133000	31
277	20241120	151000	3393308000	133100	133000	133100	133000	44
278	20241120	150900	3387453900	133000	133000	133200	133000	29
279	20241120	150800	3383595100	133000	133200	133200	133000	161
280	20241120	150700	3362169000	133200	133100	133200	133100	23
281	20241120	150600	3359107600	133200	133300	133300	133200	51
282	20241120	150500	3352311200	133400	133400	133500	133300	67
283	20241120	150400	3343373400	133500	133300	133500	133300	11
284	20241120	150300	3341905100	133400	133600	133600	133400	131
285	20241120	150200	3324416600	133700	133700	133800	133600	140
286	20241120	150100	3305710100	133800	134000	134000	133700	86
287	20241120	150000	3294207000	134000	134100	134300	133900	71
288	20241120	145900	3284689000	134100	134600	134600	134100	66
289	20241120	145800	3275821300	134600	134300	134600	134300	61
290	20241120	145700	3267619500	134300	134200	134700	134100	98
291	20241120	145600	3254460400	134200	134400	134400	134200	71
292	20241120	145500	3244922500	134400	134100	134400	134000	163
293	20241120	145400	3223038300	134000	133900	134000	133900	77
294	20241120	145300	3212720800	133800	134200	134200	133800	198
295	20241120	145200	3186180500	134100	134400	134400	134000	53
296	20241120	145100	3179064300	134400	133900	134700	133900	142
297	20241120	145000	3159989100	134000	134100	134200	133800	137
298	20241120	144900	3141625900	134100	133800	134100	133800	33
299	20241120	144800	3137201800	133800	133800	134100	133700	78
300	20241120	144700	3126752100	134100	133800	134100	133700	119
301	20241120	144600	3110824100	133800	133800	134500	133800	150
302	20241120	144500	3090737100	133800	133500	133800	133500	38
303	20241120	144400	3085655500	133900	133700	133900	133500	102
304	20241120	144300	3072027800	133700	133700	134000	133600	105
305	20241120	144200	3057968900	133700	133600	133700	133600	69
306	20241120	144100	3048747500	133700	134000	134000	133600	180
307	20241120	144000	3024655800	133900	133900	133900	133900	18
308	20241120	143900	3022245600	133900	134300	134500	133800	201
309	20241120	143800	2995281700	134000	134200	134200	134000	72
310	20241120	143700	2985622600	134200	134100	134200	134000	75
311	20241120	143600	2975566000	134100	134600	134600	134100	77
312	20241120	143500	2965213600	134600	134000	134700	134000	157
313	20241120	143400	2944112700	134000	133800	134000	133800	79
314	20241120	143300	2933529900	133800	133600	134000	133600	46
315	20241120	143200	2927371200	133900	133700	134000	133700	86
316	20241120	143100	2915856700	133700	133600	133800	133200	147
317	20241120	143000	2896222200	133600	133500	133900	133500	116
318	20241120	142900	2880709900	133600	133400	133600	133400	41
319	20241120	142800	2875236600	133400	133200	133400	133200	85
320	20241120	142700	2863899500	133300	132800	133400	132800	91
321	20241120	142600	2851768800	133500	133600	133600	130700	1214
322	20241120	142500	2691406400	133500	134100	134200	133500	274
323	20241120	142400	2654714200	134000	134000	134100	134000	31
324	20241120	142300	2650559600	134000	134200	134300	134000	183
325	20241120	142200	2626003300	134100	133900	134200	133900	81
326	20241120	142100	2615148800	133900	133900	133900	133800	107
327	20241120	142000	2600827600	133900	133900	133900	133800	44
328	20241120	141900	2594939200	133800	133800	133900	133800	92
329	20241120	141800	2582622400	133800	133800	133900	133800	66
330	20241120	141700	2573787600	133800	133800	133900	133800	111
331	20241120	141600	2558928400	133700	133700	133900	133600	56
332	20241120	141500	2551442300	133700	133700	133900	133700	159
333	20241120	141400	2530162300	133800	133700	133800	133600	121
334	20241120	141300	2513981700	133700	134300	134300	133700	72
335	20241120	141200	2504328800	134000	134000	134400	133700	86
336	20241120	141100	2492807900	134000	133500	134700	133500	277
337	20241120	141000	2455629600	133500	133400	133500	133300	50
338	20241120	140900	2448959500	133500	133500	133500	133400	11
339	20241120	140800	2447491100	133400	133500	133500	133400	12
340	20241120	140700	2445889300	133500	133400	133600	133400	71
341	20241120	140600	2436404800	133300	133600	133600	133200	17
342	20241120	140500	2434134600	133000	133400	133600	133000	58
343	20241120	140400	2426407500	133400	133600	133900	133400	27
344	20241120	140300	2422800900	133500	133600	133900	133500	374
345	20241120	140200	2372848600	133600	133600	134300	133600	50
346	20241120	140100	2366162000	133700	133800	133800	133700	22
347	20241120	140000	2363219300	133700	133600	133700	133600	19
348	20241120	135900	2360679100	133700	133500	133800	133500	79
349	20241120	135800	2350112400	133700	133700	133700	133600	148
350	20241120	135700	2330326000	133600	133400	133700	133400	6
351	20241120	135600	2329524400	133500	133500	133600	133500	26
352	20241120	135500	2326052400	133600	133400	133700	133400	83
353	20241120	135400	2314968300	133400	133300	133400	133300	15
354	20241120	135300	2312967600	133400	133800	133900	133300	75
355	20241120	135200	2302946500	133900	134000	134700	133900	43
356	20241120	135100	2297181000	134700	133800	134700	133800	67
357	20241120	135000	2288191800	133700	133800	133800	133700	32
358	20241120	134900	2283912000	133700	133700	133800	133600	44
359	20241120	134800	2278029100	133800	133900	133900	133800	38
360	20241120	134700	2272942400	133800	133700	134800	133700	237
361	20241120	134600	2241210400	133500	133600	133700	133400	42
362	20241120	134500	2235597700	133400	133100	133600	133000	158
363	20241120	134400	2214541100	133000	133000	133300	133000	79
364	20241120	134300	2204023500	133100	133100	133300	133100	115
365	20241120	134200	2188710900	133100	133100	133100	133000	48
366	20241120	134100	2182323300	133100	133200	133300	133100	22
367	20241120	134000	2179393800	133300	133800	133800	133200	52
368	20241120	133900	2172460500	133800	133200	133800	133200	74
369	20241120	133800	2162589700	133300	133200	133300	133100	10
370	20241120	133700	2161257600	133600	133200	133600	132900	54
371	20241120	133600	2154071000	133200	133700	133800	133200	76
372	20241120	133500	2143938600	133800	133400	133900	133400	118
373	20241120	133400	2128150400	133400	133300	133400	133200	74
374	20241120	133300	2118289100	133300	133700	133800	133300	54
375	20241120	133200	2111073700	133800	133800	133800	133800	3
376	20241120	133100	2110672300	133300	133700	134000	133300	102
377	20241120	133000	2097025700	133800	133500	133800	133500	25
378	20241120	132900	2093683500	133500	133400	133800	133400	4
379	20241120	132800	2093149000	133400	133400	133900	133300	36
380	20241120	132700	2088341200	133900	133600	134000	133300	112
381	20241120	132600	2073381600	133300	133300	133600	133300	22
382	20241120	132500	2070447900	133300	133700	133700	133300	338
383	20241120	132400	2025339800	133700	134300	134400	133700	492
384	20241120	132300	1959505600	134700	134400	134800	134400	85
385	20241120	132200	1948061900	134500	134500	134600	134400	28
386	20241120	132100	1944296300	134400	134400	134400	134400	8
387	20241120	132000	1943221100	134400	134300	134500	134300	33
388	20241120	131900	1938786200	134400	134200	134400	134200	81
389	20241120	131800	1927905200	134100	134100	134200	134100	23
390	20241120	131700	1924819200	134100	134200	134300	134100	23
391	20241120	131600	1921732800	134300	134300	134300	134100	22
392	20241120	131500	1918780500	134200	134100	134400	134100	80
393	20241120	131400	1908039800	134100	134300	134300	134100	38
394	20241120	131300	1902938700	134300	134000	134300	134000	24
395	20241120	131200	1899716000	134200	133400	134200	133300	1444
396	20241120	131100	1706588800	133400	133300	133400	133300	116
397	20241120	131000	1691114500	133300	133400	133400	133200	30
398	20241120	130900	1687114600	133400	133300	133400	133300	12
399	20241120	130800	1685514000	133400	133300	133400	133300	13
400	20241120	130700	1683780000	133300	133300	133400	133200	75
401	20241120	130600	1673778600	133300	133300	133300	133200	11
402	20241120	130500	1672312400	133300	133300	133300	133200	10
403	20241120	130400	1670979500	133200	133300	133400	133200	30
404	20241120	130300	1666981300	133300	133300	133300	133300	68
405	20241120	130200	1657916900	133300	133300	133300	133300	15
406	20241120	130100	1655917400	133200	133200	133300	133200	48
407	20241120	130000	1649520100	133300	133400	133400	133300	135
408	20241120	125900	1631520900	133400	133300	133400	133200	92
409	20241120	125800	1619251000	133200	132900	133200	132900	61
410	20241120	125700	1611132000	132900	132800	132900	132800	80
411	20241120	125600	1600507700	132800	132800	132800	132700	34
412	20241120	125500	1595992600	132800	132700	132800	132700	9
413	20241120	125400	1594797600	132800	132800	132800	132800	3
414	20241120	125300	1594399200	132800	132700	132800	132700	39
415	20241120	125200	1589223500	132700	132800	132800	132700	12
416	20241120	125100	1587630000	132800	132700	132800	132700	4
417	20241120	125000	1587099100	132700	132800	132800	132700	10
418	20241120	124900	1585771500	132700	132700	132700	132700	50
419	20241120	124800	1579136500	132700	132600	132700	132600	25
420	20241120	124700	1575819200	132600	132600	132600	132600	8
421	20241120	124600	1574758400	132700	132600	132700	132600	29
422	20241120	124500	1570912300	132700	132600	132700	132600	7
423	20241120	124400	1569983600	132700	132600	132700	132600	14
424	20241120	124300	1568126500	132700	132600	132700	132600	43
425	20241120	124200	1562424600	132600	132600	132600	132600	25
426	20241120	124100	1559109600	132500	132600	132600	132500	11
427	20241120	124000	1557651700	132500	132500	132600	132500	17
428	20241120	123900	1555398900	132600	132600	132600	132600	5
429	20241120	123800	1554735900	132500	132500	132600	132500	11
430	20241120	123700	1553277600	132500	132600	132600	132500	12
431	20241120	123600	1551687100	132600	132500	132600	132500	6
432	20241120	123500	1550891800	132400	132500	132600	132400	19
433	20241120	123400	1548374100	132500	132300	132500	132300	5
434	20241120	123300	1547712000	132400	132500	132600	132400	23
435	20241120	123200	1544664900	132400	132300	132400	132300	15
436	20241120	123100	1542679900	132300	132400	132400	132300	6
437	20241120	123000	1541885600	132400	132500	132500	132300	121
438	20241120	122900	1525872800	132500	132500	132600	132500	11
439	20241120	122800	1524414500	132500	132500	132600	132500	18
440	20241120	122700	1522029100	132500	132500	132600	132500	12
441	20241120	122600	1520438400	132500	132600	132600	132500	3
442	20241120	122500	1520040800	132600	132400	132600	132400	7
443	20241120	122400	1519113000	132500	132600	132600	132500	16
444	20241120	122300	1516992400	132500	132600	132700	132500	12
445	20241120	122200	1515400900	132600	132600	132600	132600	6
446	20241120	122100	1514605300	132600	132600	132600	132400	46
447	20241120	122000	1508507400	132700	132600	132700	132600	5
448	20241120	121900	1507844000	132700	132700	132700	132700	8
449	20241120	121800	1506782400	132600	132700	132700	132600	6
450	20241120	121700	1505986400	132700	132600	132700	132600	4
451	20241120	121600	1505455700	132600	132500	132600	132500	43
452	20241120	121500	1499757000	132500	132400	132500	132400	10
453	20241120	121400	1498432200	132500	132500	132500	132500	4
454	20241120	121300	1497902200	132400	132400	132500	132400	52
455	20241120	121200	1491013200	132400	132300	132400	132300	12
456	20241120	121100	1489425500	132400	132300	132400	132300	27
457	20241120	121000	1485852700	132300	132400	132400	132300	25
458	20241120	120900	1482544000	132400	132300	132400	132300	9
459	20241120	120800	1481353100	132300	132400	132400	132300	30
460	20241120	120700	1477383800	132400	132300	132400	132300	6
461	20241120	120600	1476589500	132400	132300	132400	132300	32
462	20241120	120500	1472355400	132400	132500	132500	132400	16
463	20241120	120400	1470236000	132400	132300	132400	132300	10
464	20241120	120300	1468912100	132300	132300	132300	132300	10
465	20241120	120200	1467589100	132400	132400	132500	132300	102
466	20241120	120100	1454085500	132400	132500	132500	132400	18
467	20241120	120000	1451700700	132400	132400	132500	132400	12
468	20241120	115900	1450111100	132400	132200	132400	132200	59
469	20241120	115800	1442305400	132200	131800	132200	131800	230
470	20241120	115700	1411952500	131700	131600	131800	131600	12
471	20241120	115600	1410371700	131600	131600	131800	131400	194
472	20241120	115500	1384863700	131600	131700	131800	131600	82
473	20241120	115400	1374064300	131700	132100	132100	131700	177
474	20241120	115300	1350710100	132200	132100	132200	132100	14
475	20241120	115200	1348860200	132200	132200	132200	132200	26
476	20241120	115100	1345423000	132200	132200	132200	132100	26
477	20241120	115000	1341986800	132200	132200	132200	132100	12
478	20241120	114900	1340400700	132200	132200	132200	132100	6
479	20241120	114800	1339607800	132300	132100	132300	132100	20
480	20241120	114700	1336963800	132100	132200	132200	132100	18
481	20241120	114600	1334584500	132300	132300	132300	132200	19
482	20241120	114500	1332070900	132200	132300	132300	132200	13
483	20241120	114400	1330351700	132300	132200	132300	132200	10
484	20241120	114300	1329029500	132200	132200	132300	132100	9
485	20241120	114200	1327839700	132200	132200	132200	132100	11
486	20241120	114100	1326385800	132100	132100	132300	132100	26
487	20241120	114000	1322949100	132000	132200	132300	132000	28
488	20241120	113900	1319250400	132200	132300	132300	132200	17
489	20241120	113800	1317001700	132200	132300	132300	132200	6
490	20241120	113700	1316208000	132200	132100	132300	132100	36
491	20241120	113600	1311448900	132100	132200	132200	132000	18
492	20241120	113500	1309070800	132200	132400	132400	132200	91
493	20241120	113400	1297030600	132400	132400	132400	132400	1
494	20241120	113300	1296898200	132500	132400	132500	132400	9
495	20241120	113200	1295706400	132300	132400	132400	132300	5
496	20241120	113100	1295044500	132400	132400	132400	132400	3
497	20241120	113000	1294647300	132400	132400	132400	132300	23
498	20241120	112900	1291603600	132400	132300	132500	132300	13
499	20241120	112800	1289881900	132400	132500	132500	132400	10
500	20241120	112700	1288557500	132400	132400	132400	132400	14
501	20241120	112600	1286703900	132400	132300	132400	132300	3
502	20241120	112500	1286306900	132400	132300	132400	132300	36
503	20241120	112400	1281543200	132300	132300	132300	132300	4
504	20241120	112300	1281014000	132300	132200	132300	132200	17
505	20241120	112200	1278766000	132200	132100	132200	132100	10
506	20241120	112100	1277444100	132100	132000	132100	131900	33
507	20241120	112000	1273088800	132200	132200	132200	132200	1
508	20241120	111900	1272956600	131500	132300	132300	131500	75
509	20241120	111800	1263066500	132300	132300	132300	132300	25
510	20241120	111700	1259759000	132300	132300	132300	132200	39
511	20241120	111600	1254599500	132300	132500	132500	132300	38
512	20241120	111500	1249570400	132500	132500	132500	132500	4
513	20241120	111400	1249040400	132400	132800	132800	132400	13
514	20241120	111300	1247317900	132300	132300	132300	132300	66
515	20241120	111200	1238586100	132300	132200	132300	132200	4
516	20241120	111100	1238057100	132300	132000	132300	132000	100
517	20241120	111000	1224841600	132100	132100	132100	132100	6
518	20241120	110900	1224049000	131400	132100	132100	131400	142
519	20241120	110800	1205338100	132100	132200	132200	131900	184
520	20241120	110700	1181040500	132200	132700	132700	132200	243
521	20241120	110600	1148881500	132700	132700	132700	132700	3
522	20241120	110500	1148483400	132800	132700	132800	132500	40
523	20241120	110400	1143175800	132700	132700	132700	132700	12
524	20241120	110300	1141583400	132600	133000	133100	132600	245
525	20241120	110200	1109012100	133100	133300	133300	133100	70
526	20241120	110100	1099693600	133300	133300	133300	133200	17
527	20241120	110000	1097428100	133300	133300	133300	133200	12
528	20241120	105900	1095829300	133300	133200	133300	133100	26
529	20241120	105800	1092366200	133100	133100	133100	133100	52
530	20241120	105700	1085445000	133100	133100	133100	133000	12
531	20241120	105600	1083848000	133100	133100	133100	133000	13
532	20241120	105500	1082118300	133100	132800	133100	132800	424
533	20241120	105400	1025739800	132900	132600	132900	132600	116
534	20241120	105300	1010338400	132600	132600	132600	132600	14
535	20241120	105200	1008482000	132500	132600	132600	132500	6
536	20241120	105100	1007686500	132500	132500	132600	132500	15
537	20241120	105000	1005698600	132300	132200	132300	132100	153
538	20241120	104900	985469100	132200	132600	132600	132100	367
539	20241120	104800	936901900	132600	132700	132700	132600	8
540	20241120	104700	935841000	132600	132600	132600	132600	7
541	20241120	104600	934912800	132600	132600	132600	132600	11
542	20241120	104500	933454200	132600	132700	132700	132600	9
543	20241120	104400	932260700	132600	132600	132600	132600	5
544	20241120	104300	931597700	132600	132600	132600	132600	8
545	20241120	104200	930536900	132500	132500	132500	132500	5
546	20241120	104100	929874400	132400	132600	132700	132400	18
547	20241120	104000	927488000	132500	132500	132500	132500	2
548	20241120	103900	927223000	132600	132500	132600	132500	11
549	20241120	103800	925764600	132500	132500	132500	132500	5
550	20241120	103700	925102100	132500	132200	132500	132100	113
551	20241120	103600	910155500	132100	132000	132100	132000	37
552	20241120	103500	905268000	132000	132100	132100	132000	23
553	20241120	103400	902231500	132100	132200	132200	132100	8
554	20241120	103300	901174600	132200	132000	132200	132000	22
555	20241120	103200	898267700	131900	131900	131900	131800	22
556	20241120	103100	895367300	131900	132200	132300	131900	34
557	20241120	103000	890875100	132300	132300	132300	132300	16
558	20241120	102900	888758300	132300	132400	132400	132300	143
559	20241120	102800	869838400	132400	132600	132600	132300	23
560	20241120	102700	866793200	132600	132500	132600	132500	8
561	20241120	102600	865732800	132500	132600	132600	132500	22
562	20241120	102500	862816100	132500	132700	132700	132500	34
563	20241120	102400	858305100	132700	132600	132700	132500	15
564	20241120	102300	856315700	132600	132600	132700	132600	80
565	20241120	102200	845707300	132600	132600	132700	132600	14
566	20241120	102100	843849800	132400	132300	132400	132200	64
567	20241120	102000	835379600	132300	132300	132300	132200	24
568	20241120	101900	832205200	132200	132200	132200	132200	6
569	20241120	101800	831412000	131800	132300	132400	131800	248
570	20241120	101700	798610500	132300	132400	132400	132300	4
571	20241120	101600	798081000	132400	132500	132500	132400	17
572	20241120	101500	795828700	132500	132400	132500	132400	14
573	20241120	101400	793974700	132300	132000	132400	132000	333
574	20241120	101300	749926300	132000	132100	132100	131900	8
575	20241120	101200	748870400	132000	131700	132000	131700	3
576	20241120	101100	748474700	131700	132200	132200	131600	346
577	20241120	101000	702818300	132200	132200	132200	132200	20
578	20241120	100900	700174300	132200	132100	132200	132000	39
579	20241120	100800	695021700	132100	132100	132100	132100	11
580	20241120	100700	693568600	132100	132100	132100	132100	17
581	20241120	100600	691322900	132200	132400	132400	132200	39
582	20241120	100500	686164200	132400	132700	132700	132400	28
583	20241120	100400	682450800	132700	132600	132700	132400	21
584	20241120	100300	679666000	132600	132400	132600	132100	103
585	20241120	100200	666024200	132300	132100	132300	132000	44
586	20241120	100100	660210100	131700	131700	131800	131700	27
587	20241120	100000	656653700	131800	131800	131900	131800	7
588	20241120	095900	655730600	131800	131900	132000	131800	68
589	20241120	095800	646761300	131800	131300	131800	131300	39
590	20241120	095700	641629600	131300	131300	131300	131200	14
591	20241120	095600	639792100	131400	131400	131400	131400	28
592	20241120	095500	636112900	131400	131300	131500	131300	11
593	20241120	095400	634667300	131500	131600	131600	131500	78
594	20241120	095300	624406400	131600	131500	131600	131400	57
595	20241120	095200	616908700	131500	131300	131500	131300	72
596	20241120	095100	607449300	130900	130900	131000	130800	205
597	20241120	095000	580596100	131000	130700	131000	130700	84
598	20241120	094900	569616700	130900	130900	131000	130700	58
599	20241120	094800	562028100	130800	130800	130900	130800	110
600	20241120	094700	547637100	130900	131000	131000	130900	9
601	20241120	094600	546458300	131100	131200	131200	131000	8
602	20241120	094500	545410000	131100	131000	131100	131000	2
603	20241120	094400	545147900	131000	131000	131400	131000	16
604	20241120	094300	543047900	130900	130700	130900	130700	10
605	20241120	094200	541739400	130200	130500	130500	130200	9
606	20241120	094100	540566800	130600	130500	130600	130500	6
607	20241120	094000	539783300	130600	130800	130800	130600	110
608	20241120	093900	525406000	130900	130700	130900	130700	18
609	20241120	093800	523051200	130700	130700	130700	130700	14
610	20241120	093700	521221400	130500	130500	130500	130400	5
611	20241120	093600	520569100	130200	130200	130600	130200	52
612	20241120	093500	513794500	130000	130000	130000	130000	14
613	20241120	093400	511974500	129800	129700	129800	129700	6
614	20241120	093300	511195800	129700	129400	129800	129300	54
615	20241120	093200	504204700	129400	129400	129400	129400	5
616	20241120	093100	503557700	129400	129300	129500	129300	18
617	20241120	093000	501229000	129300	129300	129300	129200	17
618	20241120	092900	499031000	129300	129700	129700	129300	86
619	20241120	092800	487893000	129600	129200	129600	129200	66
620	20241120	092700	479344900	129800	130400	130400	129800	671
621	20241120	092600	392057000	130500	130600	130600	130500	18
622	20241120	092500	389707600	130600	130800	130800	130600	21
623	20241120	092400	386963200	130800	131100	131200	130800	85
624	20241120	092300	375824000	131200	131200	131200	131200	1
625	20241120	092200	375692800	131100	131100	131100	131000	94
626	20241120	092100	363374500	130900	131000	131000	130900	64
627	20241120	092000	354993600	130900	130800	131000	130800	71
628	20241120	091900	345699000	131000	131700	131700	130900	190
629	20241120	091800	320789900	131700	131100	131700	131100	17
630	20241120	091700	318559400	131800	131300	131900	131100	19
631	20241120	091600	316059300	131800	131600	131800	131200	105
632	20241120	091500	302257000	131800	131900	131900	131800	51
633	20241120	091400	295535100	131900	132200	132600	131800	114
634	20241120	091300	280487700	132800	132300	132800	132300	19
635	20241120	091200	277971000	132300	132100	132900	132100	248
636	20241120	091100	245107700	132200	131800	132200	131400	116
637	20241120	091000	229797800	131900	131700	131900	131000	11
638	20241120	090900	228351600	132000	132100	132100	131800	209
639	20241120	090800	200777600	132000	131700	132000	131600	229
640	20241120	090700	170572900	131700	131500	131700	131500	32
641	20241120	090600	166360000	131700	131300	131700	131200	42
642	20241120	090500	160840100	131300	131200	131300	130800	111
643	20241120	090400	146289800	131300	131300	131800	131200	102
644	20241120	090300	132883400	131200	131800	131800	131200	193
645	20241120	090200	107456500	131800	130800	131800	130500	112
646	20241120	090100	92789400	131500	130900	131600	130800	543
647	20241120	090000	21621800	130100	131100	131600	130100	165