KissMeData/207940/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203500	87279511000	938000	938000	938000	938000	4769
3	20241120	203400	87279511000	938000	938000	938000	938000	0
4	20241120	203300	87279511000	938000	938000	938000	938000	0
5	20241120	203200	87279511000	938000	938000	938000	938000	0
6	20241120	203100	87279511000	938000	938000	938000	938000	0
7	20241120	203000	87279511000	938000	938000	938000	938000	0
8	20241120	202900	87279511000	938000	938000	938000	938000	0
9	20241120	202800	87279511000	938000	938000	938000	938000	0
10	20241120	202700	87279511000	938000	938000	938000	938000	0
11	20241120	202600	87279511000	938000	938000	938000	938000	0
12	20241120	202500	87279511000	938000	938000	938000	938000	0
13	20241120	202400	87279511000	938000	938000	938000	938000	0
14	20241120	202300	87279511000	938000	938000	938000	938000	0
15	20241120	202200	87279511000	938000	938000	938000	938000	0
16	20241120	202100	87279511000	938000	938000	938000	938000	0
17	20241120	202000	87279511000	938000	938000	938000	938000	0
18	20241120	201900	87279511000	938000	938000	938000	938000	0
19	20241120	201800	87279511000	938000	938000	938000	938000	0
20	20241120	201700	87279511000	938000	938000	938000	938000	0
21	20241120	201600	87279511000	938000	938000	938000	938000	0
22	20241120	201500	87279511000	938000	938000	938000	938000	0
23	20241120	201400	87279511000	938000	938000	938000	938000	0
24	20241120	201300	87279511000	938000	938000	938000	938000	0
25	20241120	201200	87279511000	938000	938000	938000	938000	0
26	20241120	201100	87279511000	938000	938000	938000	938000	0
27	20241120	201000	87279511000	938000	938000	938000	938000	0
28	20241120	200900	87279511000	938000	938000	938000	938000	0
29	20241120	200800	87279511000	938000	938000	938000	938000	0
30	20241120	200700	87279511000	938000	938000	938000	938000	0
31	20241120	200600	87279511000	938000	938000	938000	938000	0
32	20241120	200500	87279511000	938000	938000	938000	938000	4769
33	20241120	200400	87279511000	938000	938000	938000	938000	0
34	20241120	200300	87279511000	938000	938000	938000	938000	0
35	20241120	200200	87279511000	938000	938000	938000	938000	0
36	20241120	200100	87279511000	938000	938000	938000	938000	0
37	20241120	200000	87279511000	938000	938000	938000	938000	0
38	20241120	195900	87279511000	938000	938000	938000	938000	0
39	20241120	195800	87279511000	938000	938000	938000	938000	0
40	20241120	195700	87279511000	938000	938000	938000	938000	0
41	20241120	195600	87279511000	938000	938000	938000	938000	0
42	20241120	195500	87279511000	938000	938000	938000	938000	0
43	20241120	195400	87279511000	938000	938000	938000	938000	0
44	20241120	195300	87279511000	938000	938000	938000	938000	0
45	20241120	195200	87279511000	938000	938000	938000	938000	0
46	20241120	195100	87279511000	938000	938000	938000	938000	0
47	20241120	195000	87279511000	938000	938000	938000	938000	0
48	20241120	194900	87279511000	938000	938000	938000	938000	0
49	20241120	194800	87279511000	938000	938000	938000	938000	0
50	20241120	194700	87279511000	938000	938000	938000	938000	0
51	20241120	194600	87279511000	938000	938000	938000	938000	0
52	20241120	194500	87279511000	938000	938000	938000	938000	0
53	20241120	194400	87279511000	938000	938000	938000	938000	0
54	20241120	194300	87279511000	938000	938000	938000	938000	0
55	20241120	194200	87279511000	938000	938000	938000	938000	0
56	20241120	194100	87279511000	938000	938000	938000	938000	0
57	20241120	194000	87279511000	938000	938000	938000	938000	0
58	20241120	193900	87279511000	938000	938000	938000	938000	0
59	20241120	193800	87279511000	938000	938000	938000	938000	0
60	20241120	193700	87279511000	938000	938000	938000	938000	0
61	20241120	193600	87279511000	938000	938000	938000	938000	0
62	20241120	193500	87279511000	938000	938000	938000	938000	4769
63	20241120	193400	87279511000	938000	938000	938000	938000	0
64	20241120	193300	87279511000	938000	938000	938000	938000	0
65	20241120	193200	87279511000	938000	938000	938000	938000	0
66	20241120	193100	87279511000	938000	938000	938000	938000	0
67	20241120	193000	87279511000	938000	938000	938000	938000	0
68	20241120	192900	87279511000	938000	938000	938000	938000	0
69	20241120	192800	87279511000	938000	938000	938000	938000	0
70	20241120	192700	87279511000	938000	938000	938000	938000	0
71	20241120	192600	87279511000	938000	938000	938000	938000	0
72	20241120	192500	87279511000	938000	938000	938000	938000	0
73	20241120	192400	87279511000	938000	938000	938000	938000	0
74	20241120	192300	87279511000	938000	938000	938000	938000	0
75	20241120	192200	87279511000	938000	938000	938000	938000	0
76	20241120	192100	87279511000	938000	938000	938000	938000	0
77	20241120	192000	87279511000	938000	938000	938000	938000	0
78	20241120	191900	87279511000	938000	938000	938000	938000	0
79	20241120	191800	87279511000	938000	938000	938000	938000	0
80	20241120	191700	87279511000	938000	938000	938000	938000	0
81	20241120	191600	87279511000	938000	938000	938000	938000	0
82	20241120	191500	87279511000	938000	938000	938000	938000	0
83	20241120	191400	87279511000	938000	938000	938000	938000	0
84	20241120	191300	87279511000	938000	938000	938000	938000	0
85	20241120	191200	87279511000	938000	938000	938000	938000	0
86	20241120	191100	87279511000	938000	938000	938000	938000	0
87	20241120	191000	87279511000	938000	938000	938000	938000	0
88	20241120	190900	87279511000	938000	938000	938000	938000	0
89	20241120	190800	87279511000	938000	938000	938000	938000	0
90	20241120	190700	87279511000	938000	938000	938000	938000	0
91	20241120	190600	87279511000	938000	938000	938000	938000	0
92	20241120	190500	87279511000	938000	938000	938000	938000	4769
93	20241120	190400	87279511000	938000	938000	938000	938000	0
94	20241120	190300	87279511000	938000	938000	938000	938000	0
95	20241120	190200	87279511000	938000	938000	938000	938000	0
96	20241120	190100	87279511000	938000	938000	938000	938000	0
97	20241120	190000	87279511000	938000	938000	938000	938000	0
98	20241120	185900	87279511000	938000	938000	938000	938000	0
99	20241120	185800	87279511000	938000	938000	938000	938000	0
100	20241120	185700	87279511000	938000	938000	938000	938000	0
101	20241120	185600	87279511000	938000	938000	938000	938000	0
102	20241120	185500	87279511000	938000	938000	938000	938000	0
103	20241120	185400	87279511000	938000	938000	938000	938000	0
104	20241120	185300	87279511000	938000	938000	938000	938000	0
105	20241120	185200	87279511000	938000	938000	938000	938000	0
106	20241120	185100	87279511000	938000	938000	938000	938000	0
107	20241120	185000	87279511000	938000	938000	938000	938000	0
108	20241120	184900	87279511000	938000	938000	938000	938000	0
109	20241120	184800	87279511000	938000	938000	938000	938000	0
110	20241120	184700	87279511000	938000	938000	938000	938000	0
111	20241120	184600	87279511000	938000	938000	938000	938000	0
112	20241120	184500	87279511000	938000	938000	938000	938000	0
113	20241120	184400	87279511000	938000	938000	938000	938000	0
114	20241120	184300	87279511000	938000	938000	938000	938000	0
115	20241120	184200	87279511000	938000	938000	938000	938000	0
116	20241120	184100	87279511000	938000	938000	938000	938000	0
117	20241120	184000	87279511000	938000	938000	938000	938000	0
118	20241120	183900	87279511000	938000	938000	938000	938000	0
119	20241120	183800	87279511000	938000	938000	938000	938000	0
120	20241120	183700	87279511000	938000	938000	938000	938000	0
121	20241120	183600	87279511000	938000	938000	938000	938000	0
122	20241120	183500	87279511000	938000	938000	938000	938000	4769
123	20241120	183400	87279511000	938000	938000	938000	938000	0
124	20241120	183300	87279511000	938000	938000	938000	938000	0
125	20241120	183200	87279511000	938000	938000	938000	938000	0
126	20241120	183100	87279511000	938000	938000	938000	938000	0
127	20241120	183000	87279511000	938000	938000	938000	938000	0
128	20241120	182900	87279511000	938000	938000	938000	938000	0
129	20241120	182800	87279511000	938000	938000	938000	938000	0
130	20241120	182700	87279511000	938000	938000	938000	938000	0
131	20241120	182600	87279511000	938000	938000	938000	938000	0
132	20241120	182500	87279511000	938000	938000	938000	938000	0
133	20241120	182400	87279511000	938000	938000	938000	938000	0
134	20241120	182300	87279511000	938000	938000	938000	938000	0
135	20241120	182200	87279511000	938000	938000	938000	938000	0
136	20241120	182100	87279511000	938000	938000	938000	938000	0
137	20241120	182000	87279511000	938000	938000	938000	938000	0
138	20241120	181900	87279511000	938000	938000	938000	938000	0
139	20241120	181800	87279511000	938000	938000	938000	938000	0
140	20241120	181700	87279511000	938000	938000	938000	938000	0
141	20241120	181600	87279511000	938000	938000	938000	938000	0
142	20241120	181500	87279511000	938000	938000	938000	938000	0
143	20241120	181400	87279511000	938000	938000	938000	938000	0
144	20241120	181300	87279511000	938000	938000	938000	938000	0
145	20241120	181200	87279511000	938000	938000	938000	938000	0
146	20241120	181100	87279511000	938000	938000	938000	938000	0
147	20241120	181000	87279511000	938000	938000	938000	938000	0
148	20241120	180900	87279511000	938000	938000	938000	938000	0
149	20241120	180800	87279511000	938000	938000	938000	938000	0
150	20241120	180700	87279511000	938000	938000	938000	938000	0
151	20241120	180600	87279511000	938000	938000	938000	938000	0
152	20241120	180500	87279511000	938000	938000	938000	938000	4769
153	20241120	180400	87279511000	938000	938000	938000	938000	0
154	20241120	180300	87279511000	938000	938000	938000	938000	0
155	20241120	180200	87279511000	938000	938000	938000	938000	0
156	20241120	180100	87279511000	938000	938000	938000	938000	0
157	20241120	180000	87279511000	938000	938000	938000	938000	0
158	20241120	175900	87279511000	938000	938000	938000	938000	0
159	20241120	175800	87279511000	938000	938000	938000	938000	0
160	20241120	175700	87279511000	938000	938000	938000	938000	0
161	20241120	175600	87279511000	938000	938000	938000	938000	0
162	20241120	175500	87279511000	938000	938000	938000	938000	0
163	20241120	175400	87279511000	938000	938000	938000	938000	0
164	20241120	175300	87279511000	938000	938000	938000	938000	0
165	20241120	175200	87279511000	938000	938000	938000	938000	0
166	20241120	175100	87279511000	938000	938000	938000	938000	0
167	20241120	175000	87279511000	938000	938000	938000	938000	0
168	20241120	174900	87279511000	938000	938000	938000	938000	0
169	20241120	174800	87279511000	938000	938000	938000	938000	0
170	20241120	174700	87279511000	938000	938000	938000	938000	0
171	20241120	174600	87279511000	938000	938000	938000	938000	0
172	20241120	174500	87279511000	938000	938000	938000	938000	0
173	20241120	174400	87279511000	938000	938000	938000	938000	0
174	20241120	174300	87279511000	938000	938000	938000	938000	0
175	20241120	174200	87279511000	938000	938000	938000	938000	0
176	20241120	174100	87279511000	938000	938000	938000	938000	0
177	20241120	174000	87279511000	938000	938000	938000	938000	0
178	20241120	173900	87279511000	938000	938000	938000	938000	0
179	20241120	173800	87279511000	938000	938000	938000	938000	0
180	20241120	173700	87279511000	938000	938000	938000	938000	0
181	20241120	173600	87279511000	938000	938000	938000	938000	0
182	20241120	173500	87279511000	938000	938000	938000	938000	4769
183	20241120	173400	87279511000	938000	938000	938000	938000	0
184	20241120	173300	87279511000	938000	938000	938000	938000	0
185	20241120	173200	87279511000	938000	938000	938000	938000	0
186	20241120	173100	87279511000	938000	938000	938000	938000	0
187	20241120	173000	87279511000	938000	938000	938000	938000	0
188	20241120	172900	87279511000	938000	938000	938000	938000	0
189	20241120	172800	87279511000	938000	938000	938000	938000	0
190	20241120	172700	87279511000	938000	938000	938000	938000	0
191	20241120	172600	87279511000	938000	938000	938000	938000	0
192	20241120	172500	87279511000	938000	938000	938000	938000	0
193	20241120	172400	87279511000	938000	938000	938000	938000	0
194	20241120	172300	87279511000	938000	938000	938000	938000	0
195	20241120	172200	87279511000	938000	938000	938000	938000	0
196	20241120	172100	87279511000	938000	938000	938000	938000	0
197	20241120	172000	87279511000	938000	938000	938000	938000	0
198	20241120	171900	87279511000	938000	938000	938000	938000	0
199	20241120	171800	87279511000	938000	938000	938000	938000	0
200	20241120	171700	87279511000	938000	938000	938000	938000	0
201	20241120	171600	87279511000	938000	938000	938000	938000	0
202	20241120	171500	87279511000	938000	938000	938000	938000	0
203	20241120	171400	87279511000	938000	938000	938000	938000	0
204	20241120	171300	87279511000	938000	938000	938000	938000	0
205	20241120	171200	87279511000	938000	938000	938000	938000	0
206	20241120	171100	87279511000	938000	938000	938000	938000	0
207	20241120	171000	87279511000	938000	938000	938000	938000	0
208	20241120	170900	87279511000	938000	938000	938000	938000	0
209	20241120	170800	87279511000	938000	938000	938000	938000	0
210	20241120	170700	87279511000	938000	938000	938000	938000	0
211	20241120	170600	87279511000	938000	938000	938000	938000	0
212	20241120	170500	87279511000	938000	938000	938000	938000	4769
213	20241120	170400	87279511000	938000	938000	938000	938000	0
214	20241120	170300	87279511000	938000	938000	938000	938000	0
215	20241120	170200	87279511000	938000	938000	938000	938000	0
216	20241120	170100	87279511000	938000	938000	938000	938000	0
217	20241120	170000	87279511000	938000	938000	938000	938000	0
218	20241120	165900	87279511000	938000	938000	938000	938000	0
219	20241120	165800	87279511000	938000	938000	938000	938000	0
220	20241120	165700	87279511000	938000	938000	938000	938000	0
221	20241120	165600	87279511000	938000	938000	938000	938000	0
222	20241120	165500	87279511000	938000	938000	938000	938000	0
223	20241120	165400	87279511000	938000	938000	938000	938000	0
224	20241120	165300	87279511000	938000	938000	938000	938000	0
225	20241120	165200	87279511000	938000	938000	938000	938000	0
226	20241120	165100	87279511000	938000	938000	938000	938000	0
227	20241120	165000	87279511000	938000	938000	938000	938000	0
228	20241120	164900	87279511000	938000	938000	938000	938000	0
229	20241120	164800	87279511000	938000	938000	938000	938000	0
230	20241120	164700	87279511000	938000	938000	938000	938000	0
231	20241120	164600	87279511000	938000	938000	938000	938000	0
232	20241120	164500	87279511000	938000	938000	938000	938000	0
233	20241120	164400	87279511000	938000	938000	938000	938000	0
234	20241120	164300	87279511000	938000	938000	938000	938000	0
235	20241120	164200	87279511000	938000	938000	938000	938000	0
236	20241120	164100	87279511000	938000	938000	938000	938000	0
237	20241120	164000	87279511000	938000	938000	938000	938000	0
238	20241120	163900	87279511000	938000	938000	938000	938000	0
239	20241120	163800	87279511000	938000	938000	938000	938000	0
240	20241120	163700	87279511000	938000	938000	938000	938000	0
241	20241120	163600	87279511000	938000	938000	938000	938000	0
242	20241120	163500	87279511000	938000	938000	938000	938000	4769
243	20241120	163400	87279511000	938000	938000	938000	938000	0
244	20241120	163300	87279511000	938000	938000	938000	938000	0
245	20241120	163200	87279511000	938000	938000	938000	938000	0
246	20241120	163100	87279511000	938000	938000	938000	938000	0
247	20241120	163000	87279511000	938000	938000	938000	938000	0
248	20241120	162900	87279511000	938000	938000	938000	938000	0
249	20241120	162800	87279511000	938000	938000	938000	938000	0
250	20241120	162700	87279511000	938000	938000	938000	938000	0
251	20241120	162600	87279511000	938000	938000	938000	938000	0
252	20241120	162500	87279511000	938000	938000	938000	938000	0
253	20241120	162400	87279511000	938000	938000	938000	938000	0
254	20241120	162300	87279511000	938000	938000	938000	938000	0
255	20241120	162200	87279511000	938000	938000	938000	938000	0
256	20241120	162100	87279511000	938000	938000	938000	938000	0
257	20241120	162000	87279511000	938000	938000	938000	938000	0
258	20241120	161900	87279511000	938000	938000	938000	938000	0
259	20241120	161800	87279511000	938000	938000	938000	938000	0
260	20241120	161700	87279511000	938000	938000	938000	938000	0
261	20241120	161600	87279511000	938000	938000	938000	938000	0
262	20241120	161500	87279511000	938000	938000	938000	938000	0
263	20241120	161400	87279511000	938000	938000	938000	938000	0
264	20241120	161300	87279511000	938000	938000	938000	938000	0
265	20241120	161200	87279511000	938000	938000	938000	938000	0
266	20241120	161100	87279511000	938000	938000	938000	938000	0
267	20241120	161000	87279511000	938000	938000	938000	938000	0
268	20241120	160900	87279511000	938000	938000	938000	938000	0
269	20241120	160800	87279511000	938000	938000	938000	938000	0
270	20241120	160700	87279511000	938000	938000	938000	938000	0
271	20241120	160600	87279511000	938000	938000	938000	938000	0
272	20241120	160500	87279511000	938000	938000	938000	938000	4769
273	20241120	160400	87279511000	938000	938000	938000	938000	0
274	20241120	160300	87279511000	938000	938000	938000	938000	0
275	20241120	160200	87279511000	938000	938000	938000	938000	0
276	20241120	160100	87279511000	938000	938000	938000	938000	0
277	20241120	160000	87279511000	938000	938000	938000	938000	0
278	20241120	155900	87279511000	938000	938000	938000	938000	0
279	20241120	155800	87279511000	938000	938000	938000	938000	0
280	20241120	155700	87279511000	938000	938000	938000	938000	0
281	20241120	155600	87279511000	938000	938000	938000	938000	0
282	20241120	155500	87279511000	938000	938000	938000	938000	0
283	20241120	155400	87279511000	938000	938000	938000	938000	0
284	20241120	155300	87279511000	938000	938000	938000	938000	0
285	20241120	155200	87279511000	938000	938000	938000	938000	0
286	20241120	155100	87279511000	938000	938000	938000	938000	0
287	20241120	155000	87279511000	938000	938000	938000	938000	0
288	20241120	154900	87279511000	938000	938000	938000	938000	0
289	20241120	154800	87279511000	938000	938000	938000	938000	0
290	20241120	154700	87279511000	938000	938000	938000	938000	0
291	20241120	154600	87279511000	938000	938000	938000	938000	0
292	20241120	154500	87279511000	938000	938000	938000	938000	0
293	20241120	154400	87279511000	938000	938000	938000	938000	0
294	20241120	154300	87279511000	938000	938000	938000	938000	0
295	20241120	154200	87279511000	938000	938000	938000	938000	0
296	20241120	154100	87279511000	938000	938000	938000	938000	0
297	20241120	154000	87279511000	938000	938000	938000	938000	0
298	20241120	153900	87279511000	938000	938000	938000	938000	0
299	20241120	153800	87279511000	938000	938000	938000	938000	0
300	20241120	153700	87279511000	938000	938000	938000	938000	0
301	20241120	153600	87279511000	938000	938000	938000	938000	0
302	20241120	153500	87279511000	938000	938000	938000	938000	4769
303	20241120	153400	87279511000	938000	938000	938000	938000	0
304	20241120	153300	87279511000	938000	938000	938000	938000	0
305	20241120	153200	87279511000	938000	938000	938000	938000	0
306	20241120	153100	87279511000	938000	938000	938000	938000	0
307	20241120	153000	87279511000	938000	938000	938000	938000	4769
308	20241120	152900	82806189000	935000	935000	935000	935000	0
309	20241120	152800	82806189000	935000	935000	935000	935000	0
310	20241120	152700	82806189000	935000	935000	935000	935000	0
311	20241120	152600	82806189000	935000	935000	935000	935000	0
312	20241120	152500	82806189000	935000	935000	935000	935000	0
313	20241120	152400	82806189000	935000	935000	935000	935000	0
314	20241120	152300	82806189000	935000	935000	935000	935000	0
315	20241120	152200	82806189000	935000	935000	935000	935000	0
316	20241120	152100	82806189000	935000	935000	935000	935000	0
317	20241120	152000	82806189000	935000	935000	935000	935000	0
318	20241120	151900	82806189000	935000	935000	938000	934000	333
319	20241120	151800	82494752000	934000	938000	938000	934000	1069
320	20241120	151700	81494559000	938000	936000	938000	936000	396
321	20241120	151600	81123694000	937000	937000	937000	936000	150
322	20241120	151500	80983187000	936000	937000	937000	936000	947
323	20241120	151400	80095948000	936000	936000	937000	936000	148
324	20241120	151300	79957336000	937000	937000	937000	936000	78
325	20241120	151200	79884291000	937000	937000	937000	936000	170
326	20241120	151100	79725116000	937000	937000	937000	936000	99
327	20241120	151000	79632412000	937000	937000	937000	936000	514
328	20241120	150900	79150890000	938000	937000	938000	937000	516
329	20241120	150800	78667347000	937000	938000	938000	937000	216
330	20241120	150700	78464874000	938000	938000	938000	937000	164
331	20241120	150600	78311102000	938000	938000	939000	937000	293
332	20241120	150500	78036197000	939000	937000	939000	937000	636
333	20241120	150400	77439655000	938000	938000	938000	937000	208
334	20241120	150300	77244634000	938000	938000	938000	937000	488
335	20241120	150200	76786960000	938000	937000	938000	937000	58
336	20241120	150100	76732586000	938000	937000	938000	937000	348
337	20241120	150000	76406307000	938000	938000	938000	937000	380
338	20241120	145900	76049919000	938000	937000	938000	937000	108
339	20241120	145800	75948660000	937000	937000	938000	937000	132
340	20241120	145700	75824878000	938000	937000	938000	937000	89
341	20241120	145600	75741451000	937000	937000	938000	937000	166
342	20241120	145500	75585776000	938000	938000	938000	937000	86
343	20241120	145400	75505147000	938000	938000	938000	937000	212
344	20241120	145300	75306446000	938000	937000	938000	937000	155
345	20241120	145200	75161163000	938000	937000	938000	937000	88
346	20241120	145100	75078663000	938000	938000	938000	937000	73
347	20241120	145000	75010222000	938000	938000	938000	937000	120
348	20241120	144900	74897738000	938000	937000	938000	937000	166
349	20241120	144800	74742166000	938000	937000	938000	937000	70
350	20241120	144700	74676524000	937000	937000	938000	937000	133
351	20241120	144600	74551848000	937000	938000	938000	937000	95
352	20241120	144500	74462798000	938000	937000	938000	937000	141
353	20241120	144400	74330652000	937000	937000	938000	937000	54
354	20241120	144300	74280025000	938000	937000	938000	937000	113
355	20241120	144200	74174111000	937000	938000	938000	937000	62
356	20241120	144100	74115989000	937000	940000	940000	937000	1676
357	20241120	144000	72542919000	940000	940000	940000	939000	108
358	20241120	143900	72441417000	940000	939000	940000	939000	223
359	20241120	143800	72231820000	939000	939000	940000	939000	89
360	20241120	143700	72148177000	940000	939000	940000	939000	88
361	20241120	143600	72065488000	939000	940000	940000	939000	71
362	20241120	143500	71998763000	940000	940000	940000	939000	143
363	20241120	143400	71864374000	940000	940000	940000	939000	59
364	20241120	143300	71808923000	940000	940000	940000	939000	115
365	20241120	143200	71700870000	940000	940000	940000	939000	49
366	20241120	143100	71654826000	940000	940000	940000	939000	54
367	20241120	143000	71604080000	940000	939000	940000	939000	80
368	20241120	142900	71528914000	940000	940000	940000	939000	650
369	20241120	142800	70917974000	940000	941000	941000	940000	274
370	20241120	142700	70660273000	941000	941000	941000	940000	104
371	20241120	142600	70562446000	941000	940000	941000	940000	226
372	20241120	142500	70349944000	940000	940000	940000	939000	76
373	20241120	142400	70278532000	940000	940000	940000	939000	77
374	20241120	142300	70206170000	940000	940000	940000	939000	69
375	20241120	142200	70141344000	940000	941000	941000	939000	285
376	20241120	142100	69873397000	940000	941000	941000	940000	103
377	20241120	142000	69776514000	940000	940000	941000	940000	147
378	20241120	141900	69638277000	941000	940000	941000	939000	425
379	20241120	141800	69238720000	940000	939000	940000	938000	304
380	20241120	141700	68953232000	939000	938000	939000	938000	101
381	20241120	141600	68858406000	939000	938000	939000	937000	282
382	20241120	141500	68593864000	938000	938000	938000	937000	65
383	20241120	141400	68532921000	938000	937000	938000	937000	131
384	20241120	141300	68410132000	938000	938000	938000	937000	219
385	20241120	141200	68204755000	938000	938000	938000	937000	130
386	20241120	141100	68082916000	938000	938000	938000	937000	83
387	20241120	141000	68005098000	938000	938000	938000	937000	76
388	20241120	140900	67933837000	938000	937000	938000	936000	234
389	20241120	140800	67714586000	937000	938000	938000	936000	127
390	20241120	140700	67595591000	937000	937000	938000	937000	390
391	20241120	140600	67229966000	937000	938000	939000	937000	268
392	20241120	140500	66978691000	938000	940000	940000	938000	212
393	20241120	140400	66779710000	939000	942000	942000	939000	627
394	20241120	140300	66189617000	943000	946000	946000	943000	801
395	20241120	140200	65433786000	946000	945000	946000	945000	136
396	20241120	140100	65305211000	945000	945000	945000	944000	167
397	20241120	140000	65147403000	945000	945000	945000	944000	145
398	20241120	135900	65010454000	944000	945000	945000	944000	98
399	20241120	135800	64917857000	945000	945000	945000	944000	120
400	20241120	135700	64804467000	945000	944000	945000	944000	133
401	20241120	135600	64678816000	945000	945000	945000	944000	139
402	20241120	135500	64547514000	945000	944000	945000	944000	73
403	20241120	135400	64478543000	943000	945000	945000	943000	140
404	20241120	135300	64346335000	945000	945000	945000	944000	335
405	20241120	135200	64030034000	945000	946000	947000	945000	185
406	20241120	135100	63855106000	946000	946000	947000	945000	550
407	20241120	135000	63334746000	945000	945000	946000	945000	183
408	20241120	134900	63161723000	946000	946000	946000	945000	149
409	20241120	134800	63020855000	946000	946000	946000	945000	136
410	20241120	134700	62892271000	946000	945000	946000	944000	104
411	20241120	134600	62793982000	945000	945000	945000	944000	375
412	20241120	134500	62439634000	945000	944000	945000	944000	103
413	20241120	134400	62342335000	945000	945000	945000	944000	110
414	20241120	134300	62238414000	945000	945000	945000	944000	180
415	20241120	134200	62068409000	944000	944000	945000	944000	106
416	20241120	134100	61968247000	944000	945000	945000	944000	238
417	20241120	134000	61743412000	944000	945000	945000	944000	119
418	20241120	133900	61630999000	945000	944000	945000	944000	81
419	20241120	133800	61554489000	943000	944000	945000	943000	106
420	20241120	133700	61454403000	944000	944000	945000	943000	644
421	20241120	133600	60846386000	943000	944000	944000	943000	89
422	20241120	133500	60762387000	944000	944000	944000	943000	136
423	20241120	133400	60634012000	944000	944000	944000	943000	94
424	20241120	133300	60545292000	943000	944000	944000	943000	93
425	20241120	133200	60457513000	944000	944000	944000	943000	82
426	20241120	133100	60380130000	944000	944000	944000	943000	172
427	20241120	133000	60217774000	943000	943000	944000	943000	269
428	20241120	132900	59964064000	944000	944000	944000	943000	81
429	20241120	132800	59887630000	943000	944000	944000	943000	67
430	20241120	132700	59824402000	944000	943000	944000	943000	61
431	20241120	132600	59766836000	944000	943000	944000	943000	151
432	20241120	132500	59624372000	943000	944000	944000	943000	53
433	20241120	132400	59574358000	943000	944000	944000	943000	66
434	20241120	132300	59512067000	944000	943000	944000	943000	68
435	20241120	132200	59447905000	944000	944000	944000	943000	182
436	20241120	132100	59276107000	944000	944000	944000	943000	71
437	20241120	132000	59209090000	944000	944000	944000	943000	63
438	20241120	131900	59149638000	943000	944000	944000	943000	69
439	20241120	131800	59084534000	944000	944000	944000	943000	66
440	20241120	131700	59022250000	943000	944000	944000	943000	30
441	20241120	131600	58993939000	944000	944000	944000	943000	293
442	20241120	131500	58717601000	944000	943000	944000	943000	166
443	20241120	131400	58560937000	943000	945000	946000	943000	887
444	20241120	131300	57723142000	945000	944000	945000	944000	74
445	20241120	131200	57653238000	945000	943000	945000	942000	1851
446	20241120	131100	55907273000	943000	942000	943000	942000	285
447	20241120	131000	55638753000	943000	943000	943000	942000	125
448	20241120	130900	55520975000	943000	942000	943000	942000	116
449	20241120	130800	55411674000	943000	942000	943000	942000	163
450	20241120	130700	55258099000	942000	942000	943000	942000	80
451	20241120	130600	55182720000	942000	942000	943000	942000	73
452	20241120	130500	55113925000	942000	943000	943000	942000	271
453	20241120	130400	54858516000	943000	942000	943000	942000	200
454	20241120	130300	54670095000	943000	943000	943000	942000	275
455	20241120	130200	54411015000	942000	943000	943000	942000	59
456	20241120	130100	54355395000	942000	942000	943000	941000	607
457	20241120	130000	53783619000	943000	943000	943000	942000	47
458	20241120	125900	53739320000	943000	943000	943000	942000	328
459	20241120	125800	53430090000	943000	943000	943000	942000	44
460	20241120	125700	53388627000	943000	941000	943000	941000	302
461	20241120	125600	53104181000	942000	942000	942000	941000	193
462	20241120	125500	52922481000	942000	942000	942000	941000	248
463	20241120	125400	52689069000	942000	939000	942000	939000	840
464	20241120	125300	51899224000	940000	938000	940000	938000	546
465	20241120	125200	51386535000	939000	938000	939000	938000	83
466	20241120	125100	51308650000	938000	938000	939000	938000	44
467	20241120	125000	51267364000	939000	936000	939000	936000	690
468	20241120	124900	50620428000	937000	936000	937000	936000	54
469	20241120	124800	50569859000	936000	936000	937000	936000	64
470	20241120	124700	50509936000	937000	936000	937000	935000	127
471	20241120	124600	50391090000	936000	936000	936000	935000	148
472	20241120	124500	50252686000	936000	934000	936000	934000	190
473	20241120	124400	50074995000	934000	935000	935000	934000	29
474	20241120	124300	50047891000	935000	935000	935000	934000	52
475	20241120	124200	49999297000	935000	935000	935000	934000	36
476	20241120	124100	49965659000	935000	935000	935000	934000	73
477	20241120	124000	49897429000	935000	935000	935000	934000	34
478	20241120	123900	49865654000	935000	935000	935000	934000	103
479	20241120	123800	49769425000	934000	934000	934000	933000	184
480	20241120	123700	49597592000	933000	933000	934000	933000	33
481	20241120	123600	49566793000	934000	934000	934000	933000	41
482	20241120	123500	49528517000	933000	934000	934000	933000	34
483	20241120	123400	49496778000	934000	934000	934000	933000	30
484	20241120	123300	49468773000	934000	933000	934000	933000	48
485	20241120	123200	49423975000	934000	933000	934000	933000	57
486	20241120	123100	49370775000	933000	933000	934000	933000	75
487	20241120	123000	49300789000	934000	933000	934000	933000	47
488	20241120	122900	49256912000	934000	934000	934000	933000	74
489	20241120	122800	49187843000	934000	934000	934000	933000	96
490	20241120	122700	49098251000	934000	933000	934000	933000	39
491	20241120	122600	49061851000	934000	934000	934000	933000	41
492	20241120	122500	49023581000	934000	934000	934000	933000	104
493	20241120	122400	48926462000	934000	933000	934000	933000	254
494	20241120	122300	48689460000	933000	934000	934000	932000	309
495	20241120	122200	48401151000	934000	936000	936000	933000	402
496	20241120	122100	48025330000	936000	936000	936000	935000	38
497	20241120	122000	47989774000	936000	937000	937000	935000	157
498	20241120	121900	47842813000	937000	937000	937000	936000	29
499	20241120	121800	47815648000	937000	937000	937000	936000	92
500	20241120	121700	47729510000	937000	936000	937000	936000	87
501	20241120	121600	47648063000	936000	937000	937000	936000	88
502	20241120	121500	47565674000	936000	937000	937000	936000	45
503	20241120	121400	47523535000	937000	936000	937000	935000	168
504	20241120	121300	47366298000	936000	936000	936000	935000	37
505	20241120	121200	47331680000	935000	935000	936000	935000	50
506	20241120	121100	47284900000	936000	937000	938000	935000	130
507	20241120	121000	47163146000	938000	938000	938000	937000	103
508	20241120	120900	47066589000	937000	938000	938000	937000	44
509	20241120	120800	47025350000	938000	938000	938000	937000	73
510	20241120	120700	46956930000	937000	936000	938000	936000	254
511	20241120	120600	46718942000	937000	936000	937000	935000	37
512	20241120	120500	46684309000	936000	936000	936000	935000	48
513	20241120	120400	46639389000	936000	936000	936000	935000	116
514	20241120	120300	46530826000	935000	936000	937000	935000	159
515	20241120	120200	46382039000	937000	938000	938000	936000	133
516	20241120	120100	46257412000	938000	938000	938000	937000	91
517	20241120	120000	46172077000	938000	938000	938000	937000	53
518	20241120	115900	46122397000	938000	936000	938000	936000	608
519	20241120	115800	45552640000	936000	935000	936000	935000	30
520	20241120	115700	45524578000	936000	935000	936000	935000	50
521	20241120	115600	45477799000	936000	933000	936000	933000	436
522	20241120	115500	45070339000	934000	933000	934000	933000	55
523	20241120	115400	45018992000	934000	934000	934000	933000	41
524	20241120	115300	44980705000	934000	933000	934000	933000	38
525	20241120	115200	44945232000	934000	934000	934000	933000	42
526	20241120	115100	44906027000	934000	933000	934000	933000	62
527	20241120	115000	44848156000	933000	934000	934000	933000	86
528	20241120	114900	44767903000	934000	935000	936000	933000	94
529	20241120	114800	44680107000	935000	933000	937000	933000	579
530	20241120	114700	44138824000	934000	933000	934000	932000	104
531	20241120	114600	44041788000	933000	933000	933000	932000	51
532	20241120	114500	43994219000	932000	933000	933000	932000	54
533	20241120	114400	43943855000	933000	933000	933000	932000	49
534	20241120	114300	43898164000	932000	934000	934000	932000	106
535	20241120	114200	43799253000	933000	933000	934000	933000	65
536	20241120	114100	43738597000	932000	933000	933000	932000	51
537	20241120	114000	43691042000	932000	934000	934000	932000	82
538	20241120	113900	43614553000	934000	933000	934000	932000	195
539	20241120	113800	43432611000	932000	933000	933000	932000	28
540	20241120	113700	43406501000	932000	933000	933000	932000	43
541	20241120	113600	43366403000	932000	933000	934000	932000	139
542	20241120	113500	43236706000	933000	933000	934000	933000	46
543	20241120	113400	43193767000	933000	934000	934000	933000	30
544	20241120	113300	43165759000	933000	933000	934000	933000	57
545	20241120	113200	43112559000	933000	933000	933000	932000	83
546	20241120	113100	43035130000	933000	933000	933000	932000	38
547	20241120	113000	42999694000	933000	933000	934000	932000	105
548	20241120	112900	42901746000	933000	932000	933000	932000	104
549	20241120	112800	42804802000	932000	934000	934000	932000	85
550	20241120	112700	42725545000	933000	933000	934000	932000	60
551	20241120	112600	42669555000	933000	932000	933000	932000	76
552	20241120	112500	42598708000	933000	934000	934000	932000	91
553	20241120	112400	42513799000	934000	933000	934000	933000	60
554	20241120	112300	42457801000	934000	934000	934000	933000	117
555	20241120	112200	42348589000	933000	932000	934000	931000	806
556	20241120	112100	41597577000	931000	931000	932000	931000	99
557	20241120	112000	41505396000	931000	931000	932000	931000	130
558	20241120	111900	41384327000	931000	931000	932000	931000	52
559	20241120	111800	41335889000	931000	931000	932000	931000	47
560	20241120	111700	41292116000	932000	931000	932000	931000	80
561	20241120	111600	41217604000	932000	931000	932000	931000	150
562	20241120	111500	41077930000	931000	932000	932000	931000	103
563	20241120	111400	40982008000	932000	932000	932000	931000	51
564	20241120	111300	40934503000	931000	932000	932000	931000	66
565	20241120	111200	40873039000	932000	933000	933000	931000	217
566	20241120	111100	40670852000	932000	932000	933000	932000	180
567	20241120	111000	40502966000	932000	934000	934000	932000	297
568	20241120	110900	40225861000	933000	933000	934000	933000	90
569	20241120	110800	40141872000	934000	935000	935000	933000	315
570	20241120	110700	39847661000	935000	936000	936000	934000	119
571	20241120	110600	39736419000	936000	937000	937000	935000	320
572	20241120	110500	39436875000	937000	936000	937000	936000	64
573	20241120	110400	39376934000	936000	936000	937000	936000	47
574	20241120	110300	39332919000	936000	935000	937000	934000	571
575	20241120	110200	38798857000	935000	934000	935000	934000	60
576	20241120	110100	38742784000	934000	935000	935000	934000	42
577	20241120	110000	38703529000	935000	934000	935000	934000	352
578	20241120	105900	38374738000	934000	934000	935000	934000	153
579	20241120	105800	38231813000	934000	935000	935000	934000	147
580	20241120	105700	38094467000	934000	934000	935000	934000	77
581	20241120	105600	38022519000	934000	934000	936000	934000	510
582	20241120	105500	37545696000	935000	934000	935000	934000	197
583	20241120	105400	37361541000	935000	933000	935000	933000	1035
584	20241120	105300	36395104000	933000	932000	933000	931000	313
585	20241120	105200	36103506000	931000	932000	932000	931000	64
586	20241120	105100	36043893000	932000	932000	932000	931000	48
587	20241120	105000	35999185000	932000	932000	932000	931000	150
588	20241120	104900	35859409000	931000	931000	932000	931000	68
589	20241120	104800	35796087000	932000	932000	932000	931000	65
590	20241120	104700	35735553000	931000	931000	932000	931000	113
591	20241120	104600	35630272000	931000	931000	932000	931000	99
592	20241120	104500	35538071000	931000	931000	932000	931000	150
593	20241120	104400	35398300000	931000	931000	932000	931000	69
594	20241120	104300	35334037000	932000	931000	932000	930000	109
595	20241120	104200	35232545000	931000	931000	932000	930000	372
596	20241120	104100	34886210000	932000	931000	932000	930000	189
597	20241120	104000	34710258000	931000	930000	931000	929000	303
598	20241120	103900	34428504000	930000	929000	930000	929000	239
599	20241120	103800	34206278000	929000	929000	930000	929000	89
600	20241120	103700	34123579000	929000	929000	930000	929000	56
601	20241120	103600	34071548000	930000	928000	930000	928000	282
602	20241120	103500	33809634000	929000	928000	929000	928000	161
603	20241120	103400	33660197000	928000	927000	929000	927000	233
604	20241120	103300	33443988000	928000	928000	928000	927000	59
605	20241120	103200	33389261000	928000	927000	928000	927000	54
606	20241120	103100	33339178000	928000	928000	928000	927000	97
607	20241120	103000	33249246000	928000	927000	928000	926000	156
608	20241120	102900	33104621000	927000	928000	928000	927000	33
609	20241120	102800	33074014000	928000	927000	928000	927000	42
610	20241120	102700	33035050000	928000	928000	928000	927000	43
611	20241120	102600	32995180000	927000	925000	928000	925000	261
612	20241120	102500	32753486000	926000	925000	926000	925000	67
613	20241120	102400	32691468000	926000	925000	926000	925000	59
614	20241120	102300	32636862000	926000	924000	926000	924000	264
615	20241120	102200	32392631000	925000	926000	926000	924000	248
616	20241120	102100	32163329000	925000	925000	926000	925000	52
617	20241120	102000	32115216000	926000	926000	926000	925000	80
618	20241120	101900	32041172000	926000	926000	926000	925000	177
619	20241120	101800	31877427000	925000	926000	927000	925000	184
620	20241120	101700	31707108000	927000	928000	928000	927000	312
621	20241120	101600	31417873000	927000	928000	929000	927000	52
622	20241120	101500	31369632000	928000	928000	929000	927000	354
623	20241120	101400	31041137000	927000	928000	928000	927000	54
624	20241120	101300	30991053000	928000	928000	928000	927000	87
625	20241120	101200	30910359000	928000	927000	928000	927000	45
626	20241120	101100	30868624000	927000	928000	928000	927000	48
627	20241120	101000	30824103000	928000	928000	928000	926000	375
628	20241120	100900	30476532000	927000	928000	928000	927000	40
629	20241120	100800	30439437000	928000	928000	928000	927000	65
630	20241120	100700	30379158000	928000	927000	928000	927000	75
631	20241120	100600	30309580000	927000	928000	928000	927000	38
632	20241120	100500	30274334000	928000	928000	930000	926000	291
633	20241120	100400	30004344000	929000	928000	930000	928000	343
634	20241120	100300	29685734000	929000	928000	929000	927000	330
635	20241120	100200	29379622000	927000	927000	928000	927000	53
636	20241120	100100	29330466000	927000	928000	928000	927000	59
637	20241120	100000	29275729000	927000	926000	928000	926000	213
638	20241120	095900	29078323000	927000	927000	927000	926000	50
639	20241120	095800	29032002000	926000	925000	927000	924000	184
640	20241120	095700	28861688000	925000	927000	928000	925000	353
641	20241120	095600	28534650000	927000	928000	928000	927000	253
642	20241120	095500	28299888000	927000	928000	928000	927000	65
643	20241120	095400	28239591000	927000	928000	928000	926000	110
644	20241120	095300	28137612000	927000	927000	928000	927000	219
645	20241120	095200	27934578000	927000	926000	927000	925000	112
646	20241120	095100	27830818000	926000	925000	927000	924000	201
647	20241120	095000	27644778000	924000	924000	925000	923000	86
648	20241120	094900	27565282000	925000	924000	926000	924000	268
649	20241120	094800	27317374000	924000	925000	926000	924000	93
650	20241120	094700	27231341000	926000	924000	926000	924000	161
651	20241120	094600	27082415000	925000	926000	926000	924000	127
652	20241120	094500	26964929000	926000	926000	926000	925000	76
653	20241120	094400	26894596000	926000	927000	927000	924000	195
654	20241120	094300	26714156000	926000	924000	927000	924000	144
655	20241120	094200	26580840000	926000	925000	926000	924000	120
656	20241120	094100	26469886000	924000	926000	926000	923000	199
657	20241120	094000	26285872000	926000	924000	926000	923000	310
658	20241120	093900	25999198000	924000	924000	924000	922000	298
659	20241120	093800	25724043000	924000	921000	924000	921000	173
660	20241120	093700	25564512000	921000	920000	922000	919000	242
661	20241120	093600	25341774000	920000	922000	922000	919000	449
662	20241120	093500	24928661000	922000	920000	922000	920000	338
663	20241120	093400	24617573000	920000	923000	923000	919000	198
664	20241120	093300	24435277000	922000	918000	923000	918000	779
665	20241120	093200	23718722000	919000	918000	919000	918000	170
666	20241120	093100	23562655000	919000	919000	919000	918000	93
667	20241120	093000	23477229000	918000	919000	919000	918000	57
668	20241120	092900	23424884000	919000	918000	919000	917000	111
669	20241120	092800	23322958000	918000	921000	921000	918000	477
670	20241120	092700	22884484000	921000	921000	921000	920000	87
671	20241120	092600	22804378000	920000	920000	922000	920000	188
672	20241120	092500	22631257000	919000	917000	920000	917000	1019
673	20241120	092400	21695978000	917000	917000	917000	916000	107
674	20241120	092300	21597935000	917000	917000	918000	917000	422
675	20241120	092200	21210743000	917000	918000	919000	916000	328
676	20241120	092100	20909811000	918000	918000	918000	917000	144
677	20241120	092000	20777724000	918000	917000	918000	915000	299
678	20241120	091900	20503820000	916000	917000	917000	915000	1093
679	20241120	091800	19502296000	918000	921000	921000	918000	558
680	20241120	091700	18989462000	921000	918000	922000	917000	428
681	20241120	091600	18595956000	918000	924000	924000	916000	2019
682	20241120	091500	16738844000	924000	923000	925000	923000	365
683	20241120	091400	16401682000	923000	927000	927000	922000	1176
684	20241120	091300	15314483000	928000	928000	929000	927000	285
685	20241120	091200	15049962000	929000	928000	929000	928000	265
686	20241120	091100	14804021000	928000	929000	929000	928000	128
687	20241120	091000	14685177000	929000	931000	931000	928000	810
688	20241120	090900	13932751000	931000	932000	932000	930000	242
689	20241120	090800	13707560000	930000	931000	932000	930000	420
690	20241120	090700	13316615000	932000	936000	936000	932000	529
691	20241120	090600	12822721000	936000	937000	938000	935000	446
692	20241120	090500	12405152000	937000	934000	938000	932000	835
693	20241120	090400	11623783000	934000	935000	935000	933000	487
694	20241120	090300	11168943000	935000	933000	935000	932000	809
695	20241120	090200	10413072000	933000	936000	937000	931000	1751
696	20241120	090100	8777457000	937000	942000	947000	934000	2138
697	20241120	090000	6767201000	942000	942000	953000	939000	7162