KissMeData/185750/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	203700	3145623700	97800	97800	97800	97800	1714
3	20241128	203600	3145623700	97800	97800	97800	97800	0
4	20241128	203500	3145623700	97800	97800	97800	97800	0
5	20241128	203400	3145623700	97800	97800	97800	97800	0
6	20241128	203300	3145623700	97800	97800	97800	97800	0
7	20241128	203200	3145623700	97800	97800	97800	97800	0
8	20241128	203100	3145623700	97800	97800	97800	97800	0
9	20241128	203000	3145623700	97800	97800	97800	97800	0
10	20241128	202900	3145623700	97800	97800	97800	97800	0
11	20241128	202800	3145623700	97800	97800	97800	97800	0
12	20241128	202700	3145623700	97800	97800	97800	97800	0
13	20241128	202600	3145623700	97800	97800	97800	97800	0
14	20241128	202500	3145623700	97800	97800	97800	97800	0
15	20241128	202400	3145623700	97800	97800	97800	97800	0
16	20241128	202300	3145623700	97800	97800	97800	97800	0
17	20241128	202200	3145623700	97800	97800	97800	97800	0
18	20241128	202100	3145623700	97800	97800	97800	97800	0
19	20241128	202000	3145623700	97800	97800	97800	97800	0
20	20241128	201900	3145623700	97800	97800	97800	97800	0
21	20241128	201800	3145623700	97800	97800	97800	97800	0
22	20241128	201700	3145623700	97800	97800	97800	97800	0
23	20241128	201600	3145623700	97800	97800	97800	97800	0
24	20241128	201500	3145623700	97800	97800	97800	97800	0
25	20241128	201400	3145623700	97800	97800	97800	97800	0
26	20241128	201300	3145623700	97800	97800	97800	97800	0
27	20241128	201200	3145623700	97800	97800	97800	97800	0
28	20241128	201100	3145623700	97800	97800	97800	97800	0
29	20241128	201000	3145623700	97800	97800	97800	97800	0
30	20241128	200900	3145623700	97800	97800	97800	97800	0
31	20241128	200800	3145623700	97800	97800	97800	97800	0
32	20241128	200700	3145623700	97800	97800	97800	97800	1714
33	20241128	200600	3145623700	97800	97800	97800	97800	0
34	20241128	200500	3145623700	97800	97800	97800	97800	0
35	20241128	200400	3145623700	97800	97800	97800	97800	0
36	20241128	200300	3145623700	97800	97800	97800	97800	0
37	20241128	200200	3145623700	97800	97800	97800	97800	0
38	20241128	200100	3145623700	97800	97800	97800	97800	0
39	20241128	200000	3145623700	97800	97800	97800	97800	0
40	20241128	195900	3145623700	97800	97800	97800	97800	0
41	20241128	195800	3145623700	97800	97800	97800	97800	0
42	20241128	195700	3145623700	97800	97800	97800	97800	0
43	20241128	195600	3145623700	97800	97800	97800	97800	0
44	20241128	195500	3145623700	97800	97800	97800	97800	0
45	20241128	195400	3145623700	97800	97800	97800	97800	0
46	20241128	195300	3145623700	97800	97800	97800	97800	0
47	20241128	195200	3145623700	97800	97800	97800	97800	0
48	20241128	195100	3145623700	97800	97800	97800	97800	0
49	20241128	195000	3145623700	97800	97800	97800	97800	0
50	20241128	194900	3145623700	97800	97800	97800	97800	0
51	20241128	194800	3145623700	97800	97800	97800	97800	0
52	20241128	194700	3145623700	97800	97800	97800	97800	0
53	20241128	194600	3145623700	97800	97800	97800	97800	0
54	20241128	194500	3145623700	97800	97800	97800	97800	0
55	20241128	194400	3145623700	97800	97800	97800	97800	0
56	20241128	194300	3145623700	97800	97800	97800	97800	0
57	20241128	194200	3145623700	97800	97800	97800	97800	0
58	20241128	194100	3145623700	97800	97800	97800	97800	0
59	20241128	194000	3145623700	97800	97800	97800	97800	0
60	20241128	193900	3145623700	97800	97800	97800	97800	0
61	20241128	193800	3145623700	97800	97800	97800	97800	0
62	20241128	193700	3145623700	97800	97800	97800	97800	1714
63	20241128	193600	3145623700	97800	97800	97800	97800	0
64	20241128	193500	3145623700	97800	97800	97800	97800	0
65	20241128	193400	3145623700	97800	97800	97800	97800	0
66	20241128	193300	3145623700	97800	97800	97800	97800	0
67	20241128	193200	3145623700	97800	97800	97800	97800	0
68	20241128	193100	3145623700	97800	97800	97800	97800	0
69	20241128	193000	3145623700	97800	97800	97800	97800	0
70	20241128	192900	3145623700	97800	97800	97800	97800	0
71	20241128	192800	3145623700	97800	97800	97800	97800	0
72	20241128	192700	3145623700	97800	97800	97800	97800	0
73	20241128	192600	3145623700	97800	97800	97800	97800	0
74	20241128	192500	3145623700	97800	97800	97800	97800	0
75	20241128	192400	3145623700	97800	97800	97800	97800	0
76	20241128	192300	3145623700	97800	97800	97800	97800	0
77	20241128	192200	3145623700	97800	97800	97800	97800	0
78	20241128	192100	3145623700	97800	97800	97800	97800	0
79	20241128	192000	3145623700	97800	97800	97800	97800	0
80	20241128	191900	3145623700	97800	97800	97800	97800	0
81	20241128	191800	3145623700	97800	97800	97800	97800	0
82	20241128	191700	3145623700	97800	97800	97800	97800	0
83	20241128	191600	3145623700	97800	97800	97800	97800	0
84	20241128	191500	3145623700	97800	97800	97800	97800	0
85	20241128	191400	3145623700	97800	97800	97800	97800	0
86	20241128	191300	3145623700	97800	97800	97800	97800	0
87	20241128	191200	3145623700	97800	97800	97800	97800	0
88	20241128	191100	3145623700	97800	97800	97800	97800	0
89	20241128	191000	3145623700	97800	97800	97800	97800	0
90	20241128	190900	3145623700	97800	97800	97800	97800	0
91	20241128	190800	3145623700	97800	97800	97800	97800	0
92	20241128	190700	3145623700	97800	97800	97800	97800	1714
93	20241128	190600	3145623700	97800	97800	97800	97800	0
94	20241128	190500	3145623700	97800	97800	97800	97800	0
95	20241128	190400	3145623700	97800	97800	97800	97800	0
96	20241128	190300	3145623700	97800	97800	97800	97800	0
97	20241128	190200	3145623700	97800	97800	97800	97800	0
98	20241128	190100	3145623700	97800	97800	97800	97800	0
99	20241128	190000	3145623700	97800	97800	97800	97800	0
100	20241128	185900	3145623700	97800	97800	97800	97800	0
101	20241128	185800	3145623700	97800	97800	97800	97800	0
102	20241128	185700	3145623700	97800	97800	97800	97800	0
103	20241128	185600	3145623700	97800	97800	97800	97800	0
104	20241128	185500	3145623700	97800	97800	97800	97800	0
105	20241128	185400	3145623700	97800	97800	97800	97800	0
106	20241128	185300	3145623700	97800	97800	97800	97800	0
107	20241128	185200	3145623700	97800	97800	97800	97800	0
108	20241128	185100	3145623700	97800	97800	97800	97800	0
109	20241128	185000	3145623700	97800	97800	97800	97800	0
110	20241128	184900	3145623700	97800	97800	97800	97800	0
111	20241128	184800	3145623700	97800	97800	97800	97800	0
112	20241128	184700	3145623700	97800	97800	97800	97800	0
113	20241128	184600	3145623700	97800	97800	97800	97800	0
114	20241128	184500	3145623700	97800	97800	97800	97800	0
115	20241128	184400	3145623700	97800	97800	97800	97800	0
116	20241128	184300	3145623700	97800	97800	97800	97800	0
117	20241128	184200	3145623700	97800	97800	97800	97800	0
118	20241128	184100	3145623700	97800	97800	97800	97800	0
119	20241128	184000	3145623700	97800	97800	97800	97800	0
120	20241128	183900	3145623700	97800	97800	97800	97800	0
121	20241128	183800	3145623700	97800	97800	97800	97800	0
122	20241128	183700	3145623700	97800	97800	97800	97800	1714
123	20241128	183600	3145623700	97800	97800	97800	97800	0
124	20241128	183500	3145623700	97800	97800	97800	97800	0
125	20241128	183400	3145623700	97800	97800	97800	97800	0
126	20241128	183300	3145623700	97800	97800	97800	97800	0
127	20241128	183200	3145623700	97800	97800	97800	97800	0
128	20241128	183100	3145623700	97800	97800	97800	97800	0
129	20241128	183000	3145623700	97800	97800	97800	97800	0
130	20241128	182900	3145623700	97800	97800	97800	97800	0
131	20241128	182800	3145623700	97800	97800	97800	97800	0
132	20241128	182700	3145623700	97800	97800	97800	97800	0
133	20241128	182600	3145623700	97800	97800	97800	97800	0
134	20241128	182500	3145623700	97800	97800	97800	97800	0
135	20241128	182400	3145623700	97800	97800	97800	97800	0
136	20241128	182300	3145623700	97800	97800	97800	97800	0
137	20241128	182200	3145623700	97800	97800	97800	97800	0
138	20241128	182100	3145623700	97800	97800	97800	97800	0
139	20241128	182000	3145623700	97800	97800	97800	97800	0
140	20241128	181900	3145623700	97800	97800	97800	97800	0
141	20241128	181800	3145623700	97800	97800	97800	97800	0
142	20241128	181700	3145623700	97800	97800	97800	97800	0
143	20241128	181600	3145623700	97800	97800	97800	97800	0
144	20241128	181500	3145623700	97800	97800	97800	97800	0
145	20241128	181400	3145623700	97800	97800	97800	97800	0
146	20241128	181300	3145623700	97800	97800	97800	97800	0
147	20241128	181200	3145623700	97800	97800	97800	97800	0
148	20241128	181100	3145623700	97800	97800	97800	97800	0
149	20241128	181000	3145623700	97800	97800	97800	97800	0
150	20241128	180900	3145623700	97800	97800	97800	97800	0
151	20241128	180800	3145623700	97800	97800	97800	97800	0
152	20241128	180700	3145623700	97800	97800	97800	97800	1714
153	20241128	180600	3145623700	97800	97800	97800	97800	0
154	20241128	180500	3145623700	97800	97800	97800	97800	0
155	20241128	180400	3145623700	97800	97800	97800	97800	0
156	20241128	180300	3145623700	97800	97800	97800	97800	0
157	20241128	180200	3145623700	97800	97800	97800	97800	0
158	20241128	180100	3145623700	97800	97800	97800	97800	0
159	20241128	180000	3145623700	97800	97800	97800	97800	0
160	20241128	175900	3145623700	97800	97800	97800	97800	0
161	20241128	175800	3145623700	97800	97800	97800	97800	0
162	20241128	175700	3145623700	97800	97800	97800	97800	0
163	20241128	175600	3145623700	97800	97800	97800	97800	0
164	20241128	175500	3145623700	97800	97800	97800	97800	0
165	20241128	175400	3145623700	97800	97800	97800	97800	0
166	20241128	175300	3145623700	97800	97800	97800	97800	0
167	20241128	175200	3145623700	97800	97800	97800	97800	0
168	20241128	175100	3145623700	97800	97800	97800	97800	0
169	20241128	175000	3145623700	97800	97800	97800	97800	0
170	20241128	174900	3145623700	97800	97800	97800	97800	0
171	20241128	174800	3145623700	97800	97800	97800	97800	0
172	20241128	174700	3145623700	97800	97800	97800	97800	0
173	20241128	174600	3145623700	97800	97800	97800	97800	0
174	20241128	174500	3145623700	97800	97800	97800	97800	0
175	20241128	174400	3145623700	97800	97800	97800	97800	0
176	20241128	174300	3145623700	97800	97800	97800	97800	0
177	20241128	174200	3145623700	97800	97800	97800	97800	0
178	20241128	174100	3145623700	97800	97800	97800	97800	0
179	20241128	174000	3145623700	97800	97800	97800	97800	0
180	20241128	173900	3145623700	97800	97800	97800	97800	0
181	20241128	173800	3145623700	97800	97800	97800	97800	0
182	20241128	173700	3145623700	97800	97800	97800	97800	1714
183	20241128	173600	3145623700	97800	97800	97800	97800	0
184	20241128	173500	3145623700	97800	97800	97800	97800	0
185	20241128	173400	3145623700	97800	97800	97800	97800	0
186	20241128	173300	3145623700	97800	97800	97800	97800	0
187	20241128	173200	3145623700	97800	97800	97800	97800	0
188	20241128	173100	3145623700	97800	97800	97800	97800	0
189	20241128	173000	3145623700	97800	97800	97800	97800	0
190	20241128	172900	3145623700	97800	97800	97800	97800	0
191	20241128	172800	3145623700	97800	97800	97800	97800	0
192	20241128	172700	3145623700	97800	97800	97800	97800	0
193	20241128	172600	3145623700	97800	97800	97800	97800	0
194	20241128	172500	3145623700	97800	97800	97800	97800	0
195	20241128	172400	3145623700	97800	97800	97800	97800	0
196	20241128	172300	3145623700	97800	97800	97800	97800	0
197	20241128	172200	3145623700	97800	97800	97800	97800	0
198	20241128	172100	3145623700	97800	97800	97800	97800	0
199	20241128	172000	3145623700	97800	97800	97800	97800	0
200	20241128	171900	3145623700	97800	97800	97800	97800	0
201	20241128	171800	3145623700	97800	97800	97800	97800	0
202	20241128	171700	3145623700	97800	97800	97800	97800	0
203	20241128	171600	3145623700	97800	97800	97800	97800	0
204	20241128	171500	3145623700	97800	97800	97800	97800	0
205	20241128	171400	3145623700	97800	97800	97800	97800	0
206	20241128	171300	3145623700	97800	97800	97800	97800	0
207	20241128	171200	3145623700	97800	97800	97800	97800	0
208	20241128	171100	3145623700	97800	97800	97800	97800	0
209	20241128	171000	3145623700	97800	97800	97800	97800	0
210	20241128	170900	3145623700	97800	97800	97800	97800	0
211	20241128	170800	3145623700	97800	97800	97800	97800	0
212	20241128	170700	3145623700	97800	97800	97800	97800	1714
213	20241128	170600	3145623700	97800	97800	97800	97800	0
214	20241128	170500	3145623700	97800	97800	97800	97800	0
215	20241128	170400	3145623700	97800	97800	97800	97800	0
216	20241128	170300	3145623700	97800	97800	97800	97800	0
217	20241128	170200	3145623700	97800	97800	97800	97800	0
218	20241128	170100	3145623700	97800	97800	97800	97800	0
219	20241128	170000	3145623700	97800	97800	97800	97800	0
220	20241128	165900	3145623700	97800	97800	97800	97800	0
221	20241128	165800	3145623700	97800	97800	97800	97800	0
222	20241128	165700	3145623700	97800	97800	97800	97800	0
223	20241128	165600	3145623700	97800	97800	97800	97800	0
224	20241128	165500	3145623700	97800	97800	97800	97800	0
225	20241128	165400	3145623700	97800	97800	97800	97800	0
226	20241128	165300	3145623700	97800	97800	97800	97800	0
227	20241128	165200	3145623700	97800	97800	97800	97800	0
228	20241128	165100	3145623700	97800	97800	97800	97800	0
229	20241128	165000	3145623700	97800	97800	97800	97800	0
230	20241128	164900	3145623700	97800	97800	97800	97800	0
231	20241128	164800	3145623700	97800	97800	97800	97800	0
232	20241128	164700	3145623700	97800	97800	97800	97800	0
233	20241128	164600	3145623700	97800	97800	97800	97800	0
234	20241128	164500	3145623700	97800	97800	97800	97800	0
235	20241128	164400	3145623700	97800	97800	97800	97800	0
236	20241128	164300	3145623700	97800	97800	97800	97800	0
237	20241128	164200	3145623700	97800	97800	97800	97800	0
238	20241128	164100	3145623700	97800	97800	97800	97800	0
239	20241128	164000	3145623700	97800	97800	97800	97800	0
240	20241128	163900	3145623700	97800	97800	97800	97800	0
241	20241128	163800	3145623700	97800	97800	97800	97800	0
242	20241128	163700	3145623700	97800	97800	97800	97800	1714
243	20241128	163600	3145623700	97800	97800	97800	97800	0
244	20241128	163500	3145623700	97800	97800	97800	97800	0
245	20241128	163400	3145623700	97800	97800	97800	97800	0
246	20241128	163300	3145623700	97800	97800	97800	97800	0
247	20241128	163200	3145623700	97800	97800	97800	97800	0
248	20241128	163100	3145623700	97800	97800	97800	97800	0
249	20241128	163000	3145623700	97800	97800	97800	97800	0
250	20241128	162900	3145623700	97800	97800	97800	97800	0
251	20241128	162800	3145623700	97800	97800	97800	97800	0
252	20241128	162700	3145623700	97800	97800	97800	97800	0
253	20241128	162600	3145623700	97800	97800	97800	97800	0
254	20241128	162500	3145623700	97800	97800	97800	97800	0
255	20241128	162400	3145623700	97800	97800	97800	97800	0
256	20241128	162300	3145623700	97800	97800	97800	97800	0
257	20241128	162200	3145623700	97800	97800	97800	97800	0
258	20241128	162100	3145623700	97800	97800	97800	97800	0
259	20241128	162000	3145623700	97800	97800	97800	97800	0
260	20241128	161900	3145623700	97800	97800	97800	97800	0
261	20241128	161800	3145623700	97800	97800	97800	97800	0
262	20241128	161700	3145623700	97800	97800	97800	97800	0
263	20241128	161600	3145623700	97800	97800	97800	97800	0
264	20241128	161500	3145623700	97800	97800	97800	97800	0
265	20241128	161400	3145623700	97800	97800	97800	97800	0
266	20241128	161300	3145623700	97800	97800	97800	97800	0
267	20241128	161200	3145623700	97800	97800	97800	97800	0
268	20241128	161100	3145623700	97800	97800	97800	97800	0
269	20241128	161000	3145623700	97800	97800	97800	97800	0
270	20241128	160900	3145623700	97800	97800	97800	97800	0
271	20241128	160800	3145623700	97800	97800	97800	97800	0
272	20241128	160700	3145623700	97800	97800	97800	97800	1714
273	20241128	160600	3145623700	97800	97800	97800	97800	0
274	20241128	160500	3145623700	97800	97800	97800	97800	0
275	20241128	160400	3145623700	97800	97800	97800	97800	0
276	20241128	160300	3145623700	97800	97800	97800	97800	0
277	20241128	160200	3145623700	97800	97800	97800	97800	0
278	20241128	160100	3145623700	97800	97800	97800	97800	0
279	20241128	160000	3145623700	97800	97800	97800	97800	0
280	20241128	155900	3145623700	97800	97800	97800	97800	0
281	20241128	155800	3145623700	97800	97800	97800	97800	0
282	20241128	155700	3145623700	97800	97800	97800	97800	0
283	20241128	155600	3145623700	97800	97800	97800	97800	0
284	20241128	155500	3145623700	97800	97800	97800	97800	0
285	20241128	155400	3145623700	97800	97800	97800	97800	0
286	20241128	155300	3145623700	97800	97800	97800	97800	0
287	20241128	155200	3145623700	97800	97800	97800	97800	0
288	20241128	155100	3145623700	97800	97800	97800	97800	0
289	20241128	155000	3145623700	97800	97800	97800	97800	0
290	20241128	154900	3145623700	97800	97800	97800	97800	0
291	20241128	154800	3145623700	97800	97800	97800	97800	0
292	20241128	154700	3145623700	97800	97800	97800	97800	0
293	20241128	154600	3145623700	97800	97800	97800	97800	0
294	20241128	154500	3145623700	97800	97800	97800	97800	0
295	20241128	154400	3145623700	97800	97800	97800	97800	0
296	20241128	154300	3145623700	97800	97800	97800	97800	0
297	20241128	154200	3145623700	97800	97800	97800	97800	0
298	20241128	154100	3145623700	97800	97800	97800	97800	0
299	20241128	154000	3145623700	97800	97800	97800	97800	0
300	20241128	153900	3145623700	97800	97800	97800	97800	0
301	20241128	153800	3145623700	97800	97800	97800	97800	0
302	20241128	153700	3145623700	97800	97800	97800	97800	1714
303	20241128	153600	3145623700	97800	97800	97800	97800	0
304	20241128	153500	3145623700	97800	97800	97800	97800	0
305	20241128	153400	3145623700	97800	97800	97800	97800	0
306	20241128	153300	3145623700	97800	97800	97800	97800	0
307	20241128	153200	3145623700	97800	97800	97800	97800	0
308	20241128	153100	3145623700	97800	97800	97800	97800	0
309	20241128	153000	3145623700	97800	97800	97800	97800	1714
310	20241128	152900	2977994500	97800	97800	97800	97800	0
311	20241128	152800	2977994500	97800	97800	97800	97800	0
312	20241128	152700	2977994500	97800	97800	97800	97800	0
313	20241128	152600	2977994500	97800	97800	97800	97800	0
314	20241128	152500	2977994500	97800	97800	97800	97800	0
315	20241128	152400	2977994500	97800	97800	97800	97800	0
316	20241128	152300	2977994500	97800	97800	97800	97800	0
317	20241128	152200	2977994500	97800	97800	97800	97800	0
318	20241128	152100	2977994500	97800	97800	97800	97800	0
319	20241128	152000	2977994500	97800	97800	97800	97800	0
320	20241128	151900	2977994500	97800	97700	97800	97700	50
321	20241128	151800	2973104800	97800	97800	97900	97800	83
322	20241128	151700	2964982300	97800	97900	97900	97800	27
323	20241128	151600	2962339200	97900	97900	97900	97800	113
324	20241128	151500	2951286800	97900	97800	98100	97800	77
325	20241128	151400	2943747800	97900	97900	97900	97900	22
326	20241128	151300	2941594000	97900	97900	97900	97900	1
327	20241128	151200	2941496100	97900	97900	98100	97900	197
328	20241128	151100	2922195400	98000	98000	98000	98000	5
329	20241128	151000	2921705400	97900	98000	98000	97900	16
330	20241128	150900	2920138600	97800	98000	98000	97800	27
331	20241128	150800	2917492800	97900	97900	97900	97900	32
332	20241128	150700	2914360000	97900	98000	98000	97800	177
333	20241128	150600	2897030700	97900	98000	98000	97900	30
334	20241128	150500	2894091800	98000	98000	98000	98000	3
335	20241128	150400	2893797800	98000	98000	98000	98000	6
336	20241128	150300	2893209800	98000	98000	98000	98000	5
337	20241128	150200	2892719800	97900	98000	98000	97900	11
338	20241128	150100	2891642500	98000	98000	98000	98000	29
339	20241128	150000	2888800500	98000	98000	98000	97900	67
340	20241128	145900	2882234600	98000	97900	98000	97800	42
341	20241128	145800	2878122300	97900	97900	97900	97900	8
342	20241128	145700	2877339100	97900	97900	97900	97900	17
343	20241128	145600	2875674800	97900	97900	97900	97900	90
344	20241128	145500	2866863800	97900	97900	98100	97900	54
345	20241128	145400	2861572800	98000	98100	98100	98000	36
346	20241128	145300	2858044300	98000	98100	98100	97900	160
347	20241128	145200	2842364100	98100	98100	98300	98000	123
348	20241128	145100	2830295100	98100	98000	98100	98000	104
349	20241128	145000	2820099000	98000	98100	98100	98000	13
350	20241128	144900	2818824200	98000	98100	98100	98000	719
351	20241128	144800	2748352200	98400	98400	98400	98200	80
352	20241128	144700	2740494800	98200	98300	98300	98200	92
353	20241128	144600	2731451300	98300	98300	98300	98200	78
354	20241128	144500	2723789500	98300	98300	98300	98300	4
355	20241128	144400	2723396300	98300	98300	98300	98200	60
356	20241128	144300	2717498700	98200	98200	98300	98200	15
357	20241128	144200	2716024900	98100	98200	98300	98100	17
358	20241128	144100	2714355600	98200	98100	98200	98100	11
359	20241128	144000	2713275900	98200	98300	98300	98200	109
360	20241128	143900	2702565300	98200	98300	98300	98200	24
361	20241128	143800	2700207900	98300	98300	98300	98200	65
362	20241128	143700	2693821100	98300	98500	98500	98300	122
363	20241128	143600	2681820600	98500	98400	98500	98400	73
364	20241128	143500	2674637000	98400	98400	98400	98300	42
365	20241128	143400	2670504500	98400	98400	98400	98400	36
366	20241128	143300	2666962100	98400	98300	98400	98300	12
367	20241128	143200	2665781700	98400	98300	98400	98200	41
368	20241128	143100	2661750800	98300	98400	98400	98300	79
369	20241128	143000	2653981700	98400	98400	98400	98400	2
370	20241128	142900	2653784900	98400	98400	98400	98300	25
371	20241128	142800	2651326500	98300	98300	98400	98300	14
372	20241128	142700	2649949900	98300	98300	98300	98200	87
373	20241128	142600	2641398000	98200	98200	98300	98200	23
374	20241128	142500	2639139300	98200	98100	98200	98100	53
375	20241128	142400	2633934900	98200	98100	98200	98100	12
376	20241128	142300	2632757000	98200	98100	98200	98100	104
377	20241128	142200	2622551500	98200	98200	98200	98200	2
378	20241128	142100	2622355100	98200	98200	98200	98200	42
379	20241128	142000	2618230700	98200	98100	98200	98100	36
380	20241128	141900	2614698600	98000	98200	98200	98000	97
381	20241128	141800	2605187500	98100	98100	98100	98100	8
382	20241128	141700	2604402700	98200	98300	98300	98100	206
383	20241128	141600	2584168400	98300	98300	98300	98300	7
384	20241128	141500	2583480300	98300	98300	98300	98300	8
385	20241128	141400	2582693900	98100	98500	98500	98100	504
386	20241128	141300	2533223800	98400	98500	98500	98300	43
387	20241128	141200	2528990600	98600	98400	98600	98400	42
388	20241128	141100	2524854400	98400	98400	98400	98400	16
389	20241128	141000	2523280000	98400	98700	98700	98300	294
390	20241128	140900	2494340700	98700	98600	98700	98600	5
391	20241128	140800	2493847300	98600	98600	98600	98600	72
392	20241128	140700	2486748100	98600	98600	98600	98600	18
393	20241128	140600	2484973300	98600	98600	98600	98600	39
394	20241128	140500	2481127900	98600	98500	98600	98500	72
395	20241128	140400	2474032800	98500	98500	98500	98400	110
396	20241128	140300	2463198500	98400	98500	98500	98300	122
397	20241128	140200	2451199900	98600	98500	98600	98500	141
398	20241128	140100	2437303700	98500	98400	98600	98400	55
399	20241128	140000	2431886000	98600	98600	98600	98600	8
400	20241128	135900	2431097200	98600	98600	98700	98600	292
401	20241128	135800	2402303200	98700	98700	98700	98600	100
402	20241128	135700	2392438800	98700	98300	98700	98300	248
403	20241128	135600	2367987900	98400	98200	98400	98200	315
404	20241128	135500	2337025100	98200	98200	98200	98200	112
405	20241128	135400	2326026700	98300	98500	98500	98200	75
406	20241128	135300	2318649500	98500	98500	98500	98500	66
407	20241128	135200	2312148500	98500	98500	98500	98300	18
408	20241128	135100	2310378100	98500	98400	98500	98400	47
409	20241128	135000	2305752000	98500	98500	98500	98500	33
410	20241128	134900	2302501500	98200	98300	98400	98200	137
411	20241128	134800	2289033900	98400	98400	98400	98400	6
412	20241128	134700	2288443500	98400	98400	98400	98400	3
413	20241128	134600	2288148300	98300	98400	98400	98300	46
414	20241128	134500	2283625300	98400	98500	98500	98300	59
415	20241128	134400	2277819400	98400	98500	98500	98400	47
416	20241128	134300	2273194100	98400	98400	98500	98400	35
417	20241128	134200	2269747200	98400	98400	98500	98400	20
418	20241128	134100	2267778800	98500	98400	98500	98400	15
419	20241128	134000	2266302100	98500	98400	98500	98300	92
420	20241128	133900	2257246300	98300	98300	98300	98300	110
421	20241128	133800	2246433300	98300	98200	98300	98200	46
422	20241128	133700	2241911800	98200	98400	98400	98200	122
423	20241128	133600	2229914600	98400	98300	98400	98200	30
424	20241128	133500	2226966000	98400	98400	98400	98400	4
425	20241128	133400	2226572400	98300	98400	98400	98200	146
426	20241128	133300	2212224000	98300	98500	98500	98300	19
427	20241128	133200	2210354900	98300	98500	98600	98300	98
428	20241128	133100	2200702000	98300	98500	98600	98300	31
429	20241128	133000	2197651500	98400	98200	98400	98200	68
430	20241128	132900	2190966400	98300	98500	98600	98300	267
431	20241128	132800	2164702900	98600	98500	98600	98500	91
432	20241128	132700	2155739000	98600	98500	98600	98500	10
433	20241128	132600	2154753300	98600	98600	98700	98500	160
434	20241128	132500	2138976900	98500	98600	98600	98500	10
435	20241128	132400	2137991100	98600	98600	98600	98600	4
436	20241128	132300	2137596700	98600	98500	98600	98400	45
437	20241128	132200	2133163900	98400	98500	98500	98400	136
438	20241128	132100	2119768200	98600	98600	98600	98600	139
439	20241128	132000	2106062800	98600	98500	98600	98500	472
440	20241128	131900	2059562400	98500	98500	98500	98400	39
441	20241128	131800	2055724200	98500	98500	98500	98400	275
442	20241128	131700	2028647800	98400	98300	98400	98300	200
443	20241128	131600	2008969800	98400	98200	98400	98200	137
444	20241128	131500	1995511100	98200	98000	98200	98000	411
445	20241128	131400	1955224900	98000	98000	98000	98000	117
446	20241128	131300	1943758900	98000	98000	98000	97900	54
447	20241128	131200	1938467400	98000	98000	98000	97900	51
448	20241128	131100	1933469900	98000	98000	98000	98000	52
449	20241128	131000	1928373900	98000	97900	98000	97900	25
450	20241128	130900	1925924800	98000	98000	98000	98000	51
451	20241128	130800	1920926800	97900	97900	97900	97900	43
452	20241128	130700	1916717100	97900	97900	97900	97900	10
453	20241128	130600	1915738100	97900	97900	97900	97800	75
454	20241128	130500	1908395700	97900	97900	97900	97800	15
455	20241128	130400	1906927700	97900	97800	97900	97800	28
456	20241128	130300	1904189000	97900	97900	97900	97900	4
457	20241128	130200	1903797400	97900	98000	98000	97900	119
458	20241128	130100	1892142300	98000	98000	98000	98000	8
459	20241128	130000	1891358300	98000	97900	98000	97900	6
460	20241128	125900	1890770700	98000	97900	98000	97900	10
461	20241128	125800	1889790800	98000	98000	98000	97900	165
462	20241128	125700	1873630800	98000	97900	98000	97800	32
463	20241128	125600	1870498800	97900	98000	98000	97900	98
464	20241128	125500	1860895100	97900	97900	98000	97900	48
465	20241128	125400	1856194100	97900	98000	98000	97900	50
466	20241128	125300	1851294200	98000	98000	98000	98000	32
467	20241128	125200	1848158200	98000	98000	98000	98000	1
468	20241128	125100	1848060200	98000	97900	98000	97900	77
469	20241128	125000	1840516200	98000	98000	98000	98000	4
470	20241128	124900	1840124200	98000	98000	98000	98000	47
471	20241128	124800	1835518200	98000	98000	98000	98000	6
472	20241128	124700	1834930200	97900	98000	98000	97900	40
473	20241128	124600	1831010300	98000	98000	98000	97900	54
474	20241128	124500	1825719300	98000	97900	98000	97900	54
475	20241128	124400	1820429300	97900	97900	97900	97900	6
476	20241128	124300	1819841900	97900	98000	98000	97900	57
477	20241128	124200	1814257200	98000	97900	98000	97900	42
478	20241128	124100	1810144900	98000	98000	98000	98000	39
479	20241128	124000	1806322900	98000	97900	98000	97900	51
480	20241128	123900	1801326100	98000	97900	98000	97900	39
481	20241128	123800	1797507400	97900	97900	97900	97800	195
482	20241128	123700	1778435700	97900	97900	97900	97900	37
483	20241128	123600	1774813400	97900	97900	97900	97900	7
484	20241128	123500	1774128100	97900	97800	98000	97800	13
485	20241128	123400	1772855700	97900	98000	98000	97900	130
486	20241128	123300	1760123800	98000	98000	98000	97900	23
487	20241128	123200	1757870800	98000	97900	98000	97900	56
488	20241128	123100	1752384400	98000	97900	98000	97900	16
489	20241128	123000	1750816700	98000	98000	98000	98000	19
490	20241128	122900	1748954700	98000	97900	98000	97900	59
491	20241128	122800	1743176100	97900	97900	98000	97900	62
492	20241128	122700	1737105900	97900	97800	97900	97800	62
493	20241128	122600	1731041700	97800	97900	97900	97800	55
494	20241128	122500	1725658500	97900	97800	97900	97800	8
495	20241128	122400	1724875600	97900	97900	97900	97800	51
496	20241128	122300	1719883100	97900	97800	97900	97800	9
497	20241128	122200	1719002200	97900	97900	97900	97900	78
498	20241128	122100	1711366000	97900	97900	97900	97800	31
499	20241128	122000	1708331400	97900	97900	97900	97900	9
500	20241128	121900	1707450300	97900	97900	97900	97800	42
501	20241128	121800	1703338600	97900	97900	97900	97800	10
502	20241128	121700	1702359900	97800	97800	97900	97700	74
503	20241128	121600	1695122200	97800	97900	97900	97800	17
504	20241128	121500	1693459000	97900	97800	97900	97800	97
505	20241128	121400	1683969900	97800	97900	97900	97800	25
506	20241128	121300	1681524200	97900	97900	97900	97800	25
507	20241128	121200	1679078600	97800	97800	97900	97800	7
508	20241128	121100	1678393600	97800	97700	97900	97700	48
509	20241128	121000	1673699300	97800	97900	97900	97800	114
510	20241128	120900	1662547700	97900	97900	97900	97900	74
511	20241128	120800	1655303100	97900	97900	97900	97900	17
512	20241128	120700	1653638800	97900	97800	97900	97800	54
513	20241128	120600	1648353400	97900	97900	97900	97900	2
514	20241128	120500	1648157600	97900	97900	97900	97900	54
515	20241128	120400	1642871000	97800	97900	97900	97800	14
516	20241128	120300	1641500600	97900	97900	97900	97900	32
517	20241128	120200	1638367800	97900	97800	97900	97800	75
518	20241128	120100	1631027200	97800	97900	97900	97800	201
519	20241128	120000	1611349500	97900	97900	97900	97800	42
520	20241128	115900	1607237900	97900	97900	97900	97800	24
521	20241128	115800	1604890000	97900	97800	97900	97800	73
522	20241128	115700	1597744600	97900	97900	97900	97900	15
523	20241128	115600	1596276100	97900	97900	97900	97900	44
524	20241128	115500	1591968500	97900	97900	97900	97900	7
525	20241128	115400	1591283200	97900	97800	97900	97800	48
526	20241128	115300	1586584100	97900	97800	97900	97800	19
527	20241128	115200	1584725500	97900	97700	97900	97700	34
528	20241128	115100	1581400200	97900	97900	97900	97800	150
529	20241128	115000	1566725000	97900	97700	97900	97700	34
530	20241128	114900	1563399900	97800	97700	97800	97700	67
531	20241128	114800	1556853400	97800	97800	97900	97800	70
532	20241128	114700	1550006900	97800	97900	97900	97800	77
533	20241128	114600	1542474900	97900	97800	97900	97700	59
534	20241128	114500	1536703800	97800	97800	97900	97800	144
535	20241128	114400	1522617000	97800	97800	97900	97700	78
536	20241128	114300	1514988300	97900	97800	97900	97700	94
537	20241128	114200	1505791900	97800	97600	97800	97600	122
538	20241128	114100	1493873400	97600	97700	97700	97600	44
539	20241128	114000	1489578200	97700	97800	97900	97700	134
540	20241128	113900	1476479700	97800	97900	97900	97700	97
541	20241128	113800	1466990600	97900	97700	97900	97700	363
542	20241128	113700	1431499700	97700	97200	97700	97200	727
543	20241128	113600	1360648800	97300	97200	97300	97200	58
544	20241128	113500	1355008300	97300	97300	97300	97200	51
545	20241128	113400	1350046500	97100	97100	97300	97100	21
546	20241128	113300	1348006600	97300	97200	97300	97200	71
547	20241128	113200	1341102600	97200	97300	97300	97200	57
548	20241128	113100	1335561800	97300	97300	97300	97200	9
549	20241128	113000	1334686600	97300	97300	97300	97200	53
550	20241128	112900	1329529800	97200	97200	97300	97200	7
551	20241128	112800	1328849000	97200	97200	97200	97100	44
552	20241128	112700	1324572300	97100	97200	97200	97100	3
553	20241128	112600	1324280900	97200	97100	97200	97100	20
554	20241128	112500	1322337500	97200	97100	97200	97100	10
555	20241128	112400	1321365800	97100	97200	97200	97100	52
556	20241128	112300	1316316100	97200	97300	97300	97100	28
557	20241128	112200	1313594700	97300	97200	97300	97100	86
558	20241128	112100	1305236600	97200	97200	97200	97200	11
559	20241128	112000	1304167400	97200	97100	97200	97100	43
560	20241128	111900	1299988000	97100	97200	97200	97100	10
561	20241128	111800	1299016800	97200	97200	97300	97200	20
562	20241128	111700	1297072000	97300	97300	97300	97300	8
563	20241128	111600	1296293600	97200	97300	97300	97200	41
564	20241128	111500	1292308000	97300	97300	97300	97300	5
565	20241128	111400	1291821500	97200	97200	97300	97200	31
566	20241128	111300	1288807900	97200	97200	97300	97200	54
567	20241128	111200	1283554300	97300	97300	97300	97200	21
568	20241128	111100	1281512200	97300	97200	97300	97200	6
569	20241128	111000	1280928500	97300	97300	97300	97100	33
570	20241128	110900	1277721900	97200	97300	97300	97200	44
571	20241128	110800	1273444400	97300	97300	97300	97200	17
572	20241128	110700	1271791500	97300	97300	97400	97300	147
573	20241128	110600	1257487700	97300	97200	97300	97200	6
574	20241128	110500	1256904000	97200	97100	97300	97100	47
575	20241128	110400	1252335600	97200	97200	97200	97100	38
576	20241128	110300	1248643200	97100	97200	97200	97100	4
577	20241128	110200	1248254700	97100	97100	97200	97100	37
578	20241128	110100	1244661300	97100	97200	97200	97100	35
579	20241128	110000	1241262000	97200	97200	97200	97100	11
580	20241128	105900	1240193400	97200	97200	97200	97100	43
581	20241128	105800	1236017200	97200	96700	97200	96700	26
582	20241128	105700	1233497000	96900	97000	97000	96900	42
583	20241128	105600	1229426000	97100	97100	97100	97100	104
584	20241128	105500	1219327600	97200	97100	97200	97100	18
585	20241128	105400	1217579100	97200	97100	97300	97100	18
586	20241128	105300	1215829300	97300	97100	97300	97100	5
587	20241128	105200	1215343000	97300	97200	97300	97200	28
588	20241128	105100	1212620800	97300	97300	97300	97300	10
589	20241128	105000	1211647800	97300	97100	97300	97100	170
590	20241128	104900	1195124300	97100	97100	97100	97100	50
591	20241128	104800	1190269300	97100	97000	97100	97000	78
592	20241128	104700	1182699800	97000	97100	97100	97000	60
593	20241128	104600	1176875500	97100	97100	97100	97100	41
594	20241128	104500	1172894400	97000	97000	97100	96700	42
595	20241128	104400	1168820200	97000	97000	97100	97000	88
596	20241128	104300	1160280200	97000	97000	97000	97000	7
597	20241128	104200	1159601200	97000	96900	97000	96900	20
598	20241128	104100	1157662700	96900	96800	96900	96800	67
599	20241128	104000	1151170900	96800	96700	96800	96700	52
600	20241128	103900	1146138100	96700	96600	96700	96600	126
601	20241128	103800	1133954000	96800	96800	96800	96800	7
602	20241128	103700	1133276400	96500	96800	96800	96500	20
603	20241128	103600	1131341500	96800	96800	96800	96800	6
604	20241128	103500	1130760700	96800	96800	96900	96800	137
605	20241128	103400	1117498700	96900	96900	96900	96900	17
606	20241128	103300	1115851400	96900	96900	96900	96900	12
607	20241128	103200	1114688600	96900	96900	96900	96900	100
608	20241128	103100	1104998600	96900	97000	97000	96900	70
609	20241128	103000	1098210700	97000	97100	97200	97000	45
610	20241128	102900	1093840900	97100	97200	97200	97100	62
611	20241128	102800	1087815100	97200	96900	97300	96900	448
612	20241128	102700	1044346700	96900	96800	96900	96800	70
613	20241128	102600	1037569100	96900	96900	96900	96600	8
614	20241128	102500	1036794200	97000	97000	97000	97000	3
615	20241128	102400	1036503200	96900	96900	97000	96500	208
616	20241128	102300	1016362900	97000	97000	97000	97000	7
617	20241128	102200	1015683900	97000	97100	97100	97000	17
618	20241128	102100	1014034500	97000	97100	97100	97000	88
619	20241128	102000	1005490100	97100	97100	97200	97100	20
620	20241128	101900	1003547100	97100	97000	97200	97000	63
621	20241128	101800	997429000	97200	97200	97200	97100	41
622	20241128	101700	993446100	97200	97200	97200	97100	22
623	20241128	101600	991308100	96900	96800	97300	96800	1407
624	20241128	101500	854921200	96800	96700	96800	96700	69
625	20241128	101400	848242500	96700	96700	96800	96500	261
626	20241128	101300	823004800	96700	96700	96700	96600	50
627	20241128	101200	818171900	96700	96700	96700	96600	29
628	20241128	101100	815369800	96700	96600	96700	96600	82
629	20241128	101000	807448000	96600	96600	96600	96500	18
630	20241128	100900	805709300	96600	96700	96700	96600	37
631	20241128	100800	802134500	96600	96700	96700	96600	16
632	20241128	100700	800588100	96600	96400	96700	96400	305
633	20241128	100600	771136200	96400	96400	96400	96300	48
634	20241128	100500	766510200	96400	96100	96500	96100	777
635	20241128	100400	691711600	96100	96000	96100	96000	30
636	20241128	100300	688831100	96000	96100	96100	96000	91
637	20241128	100200	680093500	96100	96000	96100	96000	563
638	20241128	100100	626032900	95900	95900	96000	95900	301
639	20241128	100000	597164000	95900	95900	95900	95900	18
640	20241128	095900	595437800	95900	95900	95900	95900	26
641	20241128	095800	592944400	95900	95900	95900	95900	9
642	20241128	095700	592081300	96000	96000	96000	96000	3
643	20241128	095600	591793300	96000	95900	96000	95900	34
644	20241128	095500	588532000	96000	96000	96000	96000	12
645	20241128	095400	587380000	96000	95900	96000	95900	183
646	20241128	095300	569828200	95900	96000	96000	95900	3
647	20241128	095200	569540400	95900	95400	96000	95400	609
648	20241128	095100	511287400	95500	95400	95500	95400	107
649	20241128	095000	501077000	95400	95400	95400	95400	8
650	20241128	094900	500313800	95400	95400	95400	95200	60
651	20241128	094800	494590000	95400	95400	95400	95400	4
652	20241128	094700	494208400	95400	95400	95400	95400	8
653	20241128	094600	493445200	95400	95400	95400	95300	6
654	20241128	094500	492872900	95400	95400	95400	95400	6
655	20241128	094400	492300500	95500	95400	95500	95400	19
656	20241128	094300	490487000	95400	95500	95500	95400	6
657	20241128	094200	489914100	95400	95500	95500	95400	34
658	20241128	094100	486667300	95500	95400	95500	95400	11
659	20241128	094000	485617500	95400	95500	95500	95400	6
660	20241128	093900	485044700	95500	95500	95500	95500	5
661	20241128	093800	484567200	95500	95400	95500	95400	6
662	20241128	093700	483994500	95400	95500	95500	95400	76
663	20241128	093600	476736700	95500	95100	95500	95100	44
664	20241128	093500	472549900	94700	94700	94700	94700	0
665	20241128	093400	472549900	94700	95200	95200	94700	50
666	20241128	093300	467804900	95200	95200	95200	95200	7
667	20241128	093200	467138500	95200	95200	95200	95200	28
668	20241128	093100	464472900	95200	95500	95500	95200	4
669	20241128	093000	464091700	95600	95500	95600	95200	61
670	20241128	092900	458277800	95500	95500	95600	95500	32
671	20241128	092800	455221300	95600	95600	95600	95500	103
672	20241128	092700	445374800	95500	95300	95500	95300	1330
673	20241128	092600	318489000	95300	95500	95500	95300	145
674	20241128	092500	304657200	95500	95500	95500	95500	7
675	20241128	092400	303988700	95500	95500	95500	95500	3
676	20241128	092300	303702200	95500	95400	95500	95400	4
677	20241128	092200	303320400	95500	95500	95500	95500	53
678	20241128	092100	298258900	95500	95600	95600	95500	69
679	20241128	092000	291667000	95600	95300	95600	95300	387
680	20241128	091900	254715100	95400	95200	95400	95200	54
681	20241128	091800	249572900	95200	95200	95200	95200	0
682	20241128	091700	249572900	95200	95100	95200	95100	57
683	20241128	091600	244147600	95000	95000	95000	95000	1
684	20241128	091500	244052600	94500	94900	94900	94500	140
685	20241128	091400	230807400	94900	95000	95000	94900	34
686	20241128	091300	227577800	95000	95000	95000	95000	1
687	20241128	091200	227482800	95300	95000	95300	94900	130
688	20241128	091100	215118400	95000	95000	95000	95000	1
689	20241128	091000	215023400	95300	95300	95300	95300	1
690	20241128	090900	214928100	95300	95300	95400	95300	15
691	20241128	090800	213498500	94700	95300	95300	94700	70
692	20241128	090700	206844200	95400	95400	95400	95400	14
693	20241128	090600	205508600	95500	95300	95500	95300	190
694	20241128	090500	187385700	95300	95000	95300	95000	1561
695	20241128	090400	39068200	95000	95000	95000	95000	9
696	20241128	090300	38213200	95300	95300	95300	95200	27
697	20241128	090200	35640200	95300	94900	95300	94900	175
698	20241128	090100	19022300	94900	94700	94900	94700	25
699	20241128	090000	16650000	94600	94600	94900	94600	176