KissMeData/000120/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183000	4519409800	88900	88900	88900	88900	2212
3	20241106	182900	4519409800	88900	88900	88900	88900	0
4	20241106	182800	4519409800	88900	88900	88900	88900	0
5	20241106	182700	4519409800	88900	88900	88900	88900	0
6	20241106	182600	4519409800	88900	88900	88900	88900	0
7	20241106	182500	4519409800	88900	88900	88900	88900	0
8	20241106	182400	4519409800	88900	88900	88900	88900	0
9	20241106	182300	4519409800	88900	88900	88900	88900	0
10	20241106	182200	4519409800	88900	88900	88900	88900	0
11	20241106	182100	4519409800	88900	88900	88900	88900	0
12	20241106	182000	4519409800	88900	88900	88900	88900	0
13	20241106	181900	4519409800	88900	88900	88900	88900	0
14	20241106	181800	4519409800	88900	88900	88900	88900	0
15	20241106	181700	4519409800	88900	88900	88900	88900	0
16	20241106	181600	4519409800	88900	88900	88900	88900	0
17	20241106	181500	4519409800	88900	88900	88900	88900	0
18	20241106	181400	4519409800	88900	88900	88900	88900	0
19	20241106	181300	4519409800	88900	88900	88900	88900	0
20	20241106	181200	4519409800	88900	88900	88900	88900	0
21	20241106	181100	4519409800	88900	88900	88900	88900	0
22	20241106	181000	4519409800	88900	88900	88900	88900	0
23	20241106	180900	4519409800	88900	88900	88900	88900	0
24	20241106	180800	4519409800	88900	88900	88900	88900	0
25	20241106	180700	4519409800	88900	88900	88900	88900	0
26	20241106	180600	4519409800	88900	88900	88900	88900	0
27	20241106	180500	4519409800	88900	88900	88900	88900	0
28	20241106	180400	4519409800	88900	88900	88900	88900	0
29	20241106	180300	4519409800	88900	88900	88900	88900	0
30	20241106	180200	4519409800	88900	88900	88900	88900	0
31	20241106	180100	4519409800	88900	88900	88900	88900	0
32	20241106	180000	4519409800	88900	88900	88900	88900	2212
33	20241106	175900	4519409800	88900	88900	88900	88900	0
34	20241106	175800	4519409800	88900	88900	88900	88900	0
35	20241106	175700	4519409800	88900	88900	88900	88900	0
36	20241106	175600	4519409800	88900	88900	88900	88900	0
37	20241106	175500	4519409800	88900	88900	88900	88900	0
38	20241106	175400	4519409800	88900	88900	88900	88900	0
39	20241106	175300	4519409800	88900	88900	88900	88900	0
40	20241106	175200	4519409800	88900	88900	88900	88900	0
41	20241106	175100	4519409800	88900	88900	88900	88900	0
42	20241106	175000	4519409800	88900	88900	88900	88900	0
43	20241106	174900	4519409800	88900	88900	88900	88900	0
44	20241106	174800	4519409800	88900	88900	88900	88900	0
45	20241106	174700	4519409800	88900	88900	88900	88900	0
46	20241106	174600	4519409800	88900	88900	88900	88900	0
47	20241106	174500	4519409800	88900	88900	88900	88900	0
48	20241106	174400	4519409800	88900	88900	88900	88900	0
49	20241106	174300	4519409800	88900	88900	88900	88900	0
50	20241106	174200	4519409800	88900	88900	88900	88900	0
51	20241106	174100	4519409800	88900	88900	88900	88900	0
52	20241106	174000	4519409800	88900	88900	88900	88900	0
53	20241106	173900	4519409800	88900	88900	88900	88900	0
54	20241106	173800	4519409800	88900	88900	88900	88900	0
55	20241106	173700	4519409800	88900	88900	88900	88900	0
56	20241106	173600	4519409800	88900	88900	88900	88900	0
57	20241106	173500	4519409800	88900	88900	88900	88900	0
58	20241106	173400	4519409800	88900	88900	88900	88900	0
59	20241106	173300	4519409800	88900	88900	88900	88900	0
60	20241106	173200	4519409800	88900	88900	88900	88900	0
61	20241106	173100	4519409800	88900	88900	88900	88900	0
62	20241106	173000	4519409800	88900	88900	88900	88900	2212
63	20241106	172900	4519409800	88900	88900	88900	88900	0
64	20241106	172800	4519409800	88900	88900	88900	88900	0
65	20241106	172700	4519409800	88900	88900	88900	88900	0
66	20241106	172600	4519409800	88900	88900	88900	88900	0
67	20241106	172500	4519409800	88900	88900	88900	88900	0
68	20241106	172400	4519409800	88900	88900	88900	88900	0
69	20241106	172300	4519409800	88900	88900	88900	88900	0
70	20241106	172200	4519409800	88900	88900	88900	88900	0
71	20241106	172100	4519409800	88900	88900	88900	88900	0
72	20241106	172000	4519409800	88900	88900	88900	88900	0
73	20241106	171900	4519409800	88900	88900	88900	88900	0
74	20241106	171800	4519409800	88900	88900	88900	88900	0
75	20241106	171700	4519409800	88900	88900	88900	88900	0
76	20241106	171600	4519409800	88900	88900	88900	88900	0
77	20241106	171500	4519409800	88900	88900	88900	88900	0
78	20241106	171400	4519409800	88900	88900	88900	88900	0
79	20241106	171300	4519409800	88900	88900	88900	88900	0
80	20241106	171200	4519409800	88900	88900	88900	88900	0
81	20241106	171100	4519409800	88900	88900	88900	88900	0
82	20241106	171000	4519409800	88900	88900	88900	88900	0
83	20241106	170900	4519409800	88900	88900	88900	88900	0
84	20241106	170800	4519409800	88900	88900	88900	88900	0
85	20241106	170700	4519409800	88900	88900	88900	88900	0
86	20241106	170600	4519409800	88900	88900	88900	88900	0
87	20241106	170500	4519409800	88900	88900	88900	88900	0
88	20241106	170400	4519409800	88900	88900	88900	88900	0
89	20241106	170300	4519409800	88900	88900	88900	88900	0
90	20241106	170200	4519409800	88900	88900	88900	88900	0
91	20241106	170100	4519409800	88900	88900	88900	88900	0
92	20241106	170000	4519409800	88900	88900	88900	88900	2212
93	20241106	165900	4519409800	88900	88900	88900	88900	0
94	20241106	165800	4519409800	88900	88900	88900	88900	0
95	20241106	165700	4519409800	88900	88900	88900	88900	0
96	20241106	165600	4519409800	88900	88900	88900	88900	0
97	20241106	165500	4519409800	88900	88900	88900	88900	0
98	20241106	165400	4519409800	88900	88900	88900	88900	0
99	20241106	165300	4519409800	88900	88900	88900	88900	0
100	20241106	165200	4519409800	88900	88900	88900	88900	0
101	20241106	165100	4519409800	88900	88900	88900	88900	0
102	20241106	165000	4519409800	88900	88900	88900	88900	0
103	20241106	164900	4519409800	88900	88900	88900	88900	0
104	20241106	164800	4519409800	88900	88900	88900	88900	0
105	20241106	164700	4519409800	88900	88900	88900	88900	0
106	20241106	164600	4519409800	88900	88900	88900	88900	0
107	20241106	164500	4519409800	88900	88900	88900	88900	0
108	20241106	164400	4519409800	88900	88900	88900	88900	0
109	20241106	164300	4519409800	88900	88900	88900	88900	0
110	20241106	164200	4519409800	88900	88900	88900	88900	0
111	20241106	164100	4519409800	88900	88900	88900	88900	0
112	20241106	164000	4519409800	88900	88900	88900	88900	0
113	20241106	163900	4519409800	88900	88900	88900	88900	0
114	20241106	163800	4519409800	88900	88900	88900	88900	0
115	20241106	163700	4519409800	88900	88900	88900	88900	0
116	20241106	163600	4519409800	88900	88900	88900	88900	0
117	20241106	163500	4519409800	88900	88900	88900	88900	0
118	20241106	163400	4519409800	88900	88900	88900	88900	0
119	20241106	163300	4519409800	88900	88900	88900	88900	0
120	20241106	163200	4519409800	88900	88900	88900	88900	0
121	20241106	163100	4519409800	88900	88900	88900	88900	0
122	20241106	163000	4519409800	88900	88900	88900	88900	2212
123	20241106	162900	4519409800	88900	88900	88900	88900	0
124	20241106	162800	4519409800	88900	88900	88900	88900	0
125	20241106	162700	4519409800	88900	88900	88900	88900	0
126	20241106	162600	4519409800	88900	88900	88900	88900	0
127	20241106	162500	4519409800	88900	88900	88900	88900	0
128	20241106	162400	4519409800	88900	88900	88900	88900	0
129	20241106	162300	4519409800	88900	88900	88900	88900	0
130	20241106	162200	4519409800	88900	88900	88900	88900	0
131	20241106	162100	4519409800	88900	88900	88900	88900	0
132	20241106	162000	4519409800	88900	88900	88900	88900	0
133	20241106	161900	4519409800	88900	88900	88900	88900	0
134	20241106	161800	4519409800	88900	88900	88900	88900	0
135	20241106	161700	4519409800	88900	88900	88900	88900	0
136	20241106	161600	4519409800	88900	88900	88900	88900	0
137	20241106	161500	4519409800	88900	88900	88900	88900	0
138	20241106	161400	4519409800	88900	88900	88900	88900	0
139	20241106	161300	4519409800	88900	88900	88900	88900	0
140	20241106	161200	4519409800	88900	88900	88900	88900	0
141	20241106	161100	4519409800	88900	88900	88900	88900	0
142	20241106	161000	4519409800	88900	88900	88900	88900	0
143	20241106	160900	4519409800	88900	88900	88900	88900	0
144	20241106	160800	4519409800	88900	88900	88900	88900	0
145	20241106	160700	4519409800	88900	88900	88900	88900	0
146	20241106	160600	4519409800	88900	88900	88900	88900	0
147	20241106	160500	4519409800	88900	88900	88900	88900	0
148	20241106	160400	4519409800	88900	88900	88900	88900	0
149	20241106	160300	4519409800	88900	88900	88900	88900	0
150	20241106	160200	4519409800	88900	88900	88900	88900	0
151	20241106	160100	4519409800	88900	88900	88900	88900	0
152	20241106	160000	4519409800	88900	88900	88900	88900	2212
153	20241106	155900	4519409800	88900	88900	88900	88900	0
154	20241106	155800	4519409800	88900	88900	88900	88900	0
155	20241106	155700	4519409800	88900	88900	88900	88900	0
156	20241106	155600	4519409800	88900	88900	88900	88900	0
157	20241106	155500	4519409800	88900	88900	88900	88900	0
158	20241106	155400	4519409800	88900	88900	88900	88900	0
159	20241106	155300	4519409800	88900	88900	88900	88900	0
160	20241106	155200	4519409800	88900	88900	88900	88900	0
161	20241106	155100	4519409800	88900	88900	88900	88900	0
162	20241106	155000	4519409800	88900	88900	88900	88900	0
163	20241106	154900	4519409800	88900	88900	88900	88900	0
164	20241106	154800	4519409800	88900	88900	88900	88900	0
165	20241106	154700	4519409800	88900	88900	88900	88900	0
166	20241106	154600	4519409800	88900	88900	88900	88900	0
167	20241106	154500	4519409800	88900	88900	88900	88900	0
168	20241106	154400	4519409800	88900	88900	88900	88900	0
169	20241106	154300	4519409800	88900	88900	88900	88900	0
170	20241106	154200	4519409800	88900	88900	88900	88900	0
171	20241106	154100	4519409800	88900	88900	88900	88900	0
172	20241106	154000	4519409800	88900	88900	88900	88900	0
173	20241106	153900	4519409800	88900	88900	88900	88900	0
174	20241106	153800	4519409800	88900	88900	88900	88900	0
175	20241106	153700	4519409800	88900	88900	88900	88900	0
176	20241106	153600	4519409800	88900	88900	88900	88900	0
177	20241106	153500	4519409800	88900	88900	88900	88900	0
178	20241106	153400	4519409800	88900	88900	88900	88900	0
179	20241106	153300	4519409800	88900	88900	88900	88900	0
180	20241106	153200	4519409800	88900	88900	88900	88900	0
181	20241106	153100	4519409800	88900	88900	88900	88900	0
182	20241106	153000	4519409800	88900	88900	88900	88900	4424
183	20241106	152900	4322763000	88400	88400	88400	88400	0
184	20241106	152800	4322763000	88400	88400	88400	88400	0
185	20241106	152700	4322763000	88400	88400	88400	88400	0
186	20241106	152600	4322763000	88400	88400	88400	88400	0
187	20241106	152500	4322763000	88400	88400	88400	88400	0
188	20241106	152400	4322763000	88400	88400	88400	88400	0
189	20241106	152300	4322763000	88400	88400	88400	88400	0
190	20241106	152200	4322763000	88400	88400	88400	88400	0
191	20241106	152100	4322763000	88400	88400	88400	88400	0
192	20241106	152000	4322763000	88400	88400	88400	88400	0
193	20241106	151900	4322763000	88400	88600	88600	88400	48
194	20241106	151800	4318514000	88400	88700	88700	88300	961
195	20241106	151700	4233414000	88600	88600	88700	88600	185
196	20241106	151600	4217014900	88600	88700	88700	88600	435
197	20241106	151500	4178467700	88700	88700	88700	88600	71
198	20241106	151400	4172171400	88700	88700	88700	88600	69
199	20241106	151300	4166052100	88700	88600	88700	88600	72
200	20241106	151200	4159667300	88700	88700	88700	88600	21
201	20241106	151100	4157805200	88700	88700	88800	88600	118
202	20241106	151000	4147337100	88700	88700	88700	88600	145
203	20241106	150900	4134476700	88600	88600	88700	88600	98
204	20241106	150800	4125788500	88700	88700	88700	88500	110
205	20241106	150700	4116038400	88700	88600	88700	88500	118
206	20241106	150600	4105584200	88600	88700	88700	88300	345
207	20241106	150500	4075023300	88600	88600	88700	88600	28
208	20241106	150400	4072541400	88600	88600	88800	88300	1137
209	20241106	150300	3971777300	88600	88500	88600	88200	185
210	20241106	150200	3955408800	88200	88400	88500	88200	1310
211	20241106	150100	3839577600	88300	88400	88400	88300	69
212	20241106	150000	3833478300	88400	88400	88500	88300	223
213	20241106	145900	3813767100	88400	88400	88400	88300	74
214	20241106	145800	3807229100	88400	88300	88400	88300	117
215	20241106	145700	3796890100	88300	88400	88400	88300	70
216	20241106	145600	3790702800	88400	88300	88400	88200	207
217	20241106	145500	3772430100	88300	88500	88500	88300	41
218	20241106	145400	3768808000	88300	88400	88500	88300	66
219	20241106	145300	3762973900	88400	88400	88500	88300	407
220	20241106	145200	3726996400	88300	88500	88500	88300	243
221	20241106	145100	3705530900	88400	88500	88500	88400	86
222	20241106	145000	3697923400	88500	88500	88500	88400	202
223	20241106	144900	3680049500	88500	88500	88600	88400	110
224	20241106	144800	3670312800	88500	88500	88500	88400	106
225	20241106	144700	3660934300	88500	88400	88500	88400	36
226	20241106	144600	3657748900	88400	88500	88500	88400	220
227	20241106	144500	3638280900	88500	88600	88600	88500	48
228	20241106	144400	3634030100	88500	88700	88700	88500	211
229	20241106	144300	3615337000	88700	88500	88700	88500	42
230	20241106	144200	3611614600	88600	88700	88700	88500	446
231	20241106	144100	3572104300	88600	88600	88600	88500	149
232	20241106	144000	3558905000	88500	88600	88700	88500	539
233	20241106	143900	3511176900	88600	88400	88600	88400	567
234	20241106	143800	3460952800	88400	88600	88600	88400	466
235	20241106	143700	3419711000	88600	88600	88600	88400	589
236	20241106	143600	3367581200	88700	88600	88700	88500	338
237	20241106	143500	3337635100	88600	88400	88600	88300	514
238	20241106	143400	3292168200	88300	88000	88300	88000	820
239	20241106	143300	3219887800	87900	88000	88000	87900	259
240	20241106	143200	3197096900	88000	88000	88000	87900	104
241	20241106	143100	3187945300	88000	88000	88000	87900	151
242	20241106	143000	3174658600	88000	88000	88000	87900	210
243	20241106	142900	3156180400	88000	88000	88000	87900	73
244	20241106	142800	3149757600	87900	87900	88100	87900	298
245	20241106	142700	3123535300	87900	88000	88000	87900	93
246	20241106	142600	3115357400	88000	88000	88100	87900	333
247	20241106	142500	3086054400	88000	88000	88100	88000	111
248	20241106	142400	3076278200	88100	88100	88100	88000	103
249	20241106	142300	3067206200	88100	88000	88100	87900	165
250	20241106	142200	3052682100	88000	88000	88000	87900	57
251	20241106	142100	3047666600	87900	88000	88200	87900	102
252	20241106	142000	3038683900	88100	88000	88100	88000	156
253	20241106	141900	3024941900	88000	88000	88100	88000	166
254	20241106	141800	3010321600	88100	88000	88100	88000	26
255	20241106	141700	3008032100	88100	88100	88100	88000	49
256	20241106	141600	3003716100	88100	88000	88100	88000	256
257	20241106	141500	2981170900	88100	88100	88100	88000	150
258	20241106	141400	2967956700	88100	88100	88100	88000	47
259	20241106	141300	2963817300	88100	88100	88100	88000	236
260	20241106	141200	2943032000	88000	88100	88200	88000	98
261	20241106	141100	2934397700	88000	88100	88200	88000	103
262	20241106	141000	2925324000	88100	88100	88200	88100	162
263	20241106	140900	2911044900	88000	88000	88100	88000	96
264	20241106	140800	2902590000	88000	88000	88200	88000	121
265	20241106	140700	2891927100	88100	88100	88100	88000	48
266	20241106	140600	2887698600	88100	88000	88200	88000	94
267	20241106	140500	2879418200	88200	88100	88200	88000	48
268	20241106	140400	2875190100	88000	88100	88200	87900	244
269	20241106	140300	2853720200	88100	88000	88100	87900	141
270	20241106	140200	2841309800	88000	88000	88100	87900	162
271	20241106	140100	2827049200	88000	88100	88100	88000	70
272	20241106	140000	2820886300	88000	88100	88100	88000	179
273	20241106	135900	2805118000	88000	88000	88100	88000	49
274	20241106	135800	2800803800	88000	88000	88100	88000	81
275	20241106	135700	2793670900	88000	88000	88100	88000	45
276	20241106	135600	2789708600	88100	88100	88200	88000	163
277	20241106	135500	2775348300	88000	88100	88100	88000	88
278	20241106	135400	2767597900	88100	88100	88100	88000	61
279	20241106	135300	2762224700	88200	88100	88200	87900	204
280	20241106	135200	2744247700	88100	88000	88200	87900	403
281	20241106	135100	2708763600	87900	87800	88100	87800	631
282	20241106	135000	2653248200	87800	87900	87900	87800	182
283	20241106	134900	2637252300	87800	87900	87900	87800	107
284	20241106	134800	2627849100	87900	87800	87900	87800	114
285	20241106	134700	2617834300	87800	87900	87900	87700	81
286	20241106	134600	2610723000	87900	87800	87900	87700	178
287	20241106	134500	2595092100	87900	87900	87900	87800	80
288	20241106	134400	2588063300	87900	87800	87900	87800	59
289	20241106	134300	2582882400	87800	87900	87900	87800	193
290	20241106	134200	2565924700	87800	87800	87900	87800	137
291	20241106	134100	2553886900	87800	87800	87900	87800	52
292	20241106	134000	2549319600	87800	87800	88000	87800	139
293	20241106	133900	2537101700	87900	88000	88000	87800	130
294	20241106	133800	2525674500	88000	87900	88000	87900	65
295	20241106	133700	2519960300	88000	87900	88000	87900	59
296	20241106	133600	2514771500	88000	88000	88000	87800	129
297	20241106	133500	2503432800	88000	87900	88000	87900	49
298	20241106	133400	2499123200	88000	88000	88000	87900	272
299	20241106	133300	2475200700	88000	87900	88000	87900	148
300	20241106	133200	2462188900	87900	87900	88000	87700	181
301	20241106	133100	2446280600	87900	87800	87900	87700	154
302	20241106	133000	2432756600	87800	87800	87900	87700	90
303	20241106	132900	2424853300	87800	87800	87800	87700	111
304	20241106	132800	2415108200	87800	87900	87900	87800	26
305	20241106	132700	2412823800	87800	88000	88000	87800	39
306	20241106	132600	2409394500	87900	87800	88000	87800	125
307	20241106	132500	2398406800	88000	87700	88000	87700	485
308	20241106	132400	2355800100	87800	87800	87900	87700	375
309	20241106	132300	2322874400	87900	87900	87900	87900	226
310	20241106	132200	2303009000	87900	87900	88000	87900	153
311	20241106	132100	2289559300	87900	87900	88000	87800	319
312	20241106	132000	2261517500	87900	88000	88100	87900	690
313	20241106	131900	2200786300	88000	88000	88100	88000	43
314	20241106	131800	2197000900	88100	88100	88100	88000	389
315	20241106	131700	2162730100	88100	88200	88200	88100	56
316	20241106	131600	2157791100	88200	88300	88300	88200	170
317	20241106	131500	2142782800	88300	88200	88300	88200	23
318	20241106	131400	2140752800	88300	88300	88300	88200	38
319	20241106	131300	2137398800	88200	88100	88200	88100	91
320	20241106	131200	2129373500	88200	88200	88200	88100	32
321	20241106	131100	2126551200	88200	88200	88200	88100	37
322	20241106	131000	2123288300	88200	88300	88300	88200	368
323	20241106	130900	2090817000	88300	88300	88300	88200	36
324	20241106	130800	2087639000	88300	88300	88300	88200	43
325	20241106	130700	2083842200	88300	88300	88300	88200	213
326	20241106	130600	2065054100	88300	88300	88400	88300	141
327	20241106	130500	2052593800	88300	88400	88400	88300	31
328	20241106	130400	2049855100	88300	88300	88300	88300	34
329	20241106	130300	2046852900	88300	88400	88500	88300	127
330	20241106	130200	2035627000	88400	88400	88400	88400	36
331	20241106	130100	2032444600	88300	88400	88500	88300	197
332	20241106	130000	2015033900	88400	88400	88500	88300	131
333	20241106	125900	2003453300	88400	88500	88500	88400	50
334	20241106	125800	1999029700	88400	88500	88500	88300	31
335	20241106	125700	1996288800	88400	88500	88600	88400	38
336	20241106	125600	1992925800	88500	88400	88500	88300	165
337	20241106	125500	1978342800	88300	88500	88500	88300	101
338	20241106	125400	1969415200	88400	88500	88600	88400	20
339	20241106	125300	1967646100	88600	88500	88700	88500	133
340	20241106	125200	1955863600	88500	88500	88500	88400	35
341	20241106	125100	1952768200	88500	88600	88700	88500	93
342	20241106	125000	1944533700	88600	88600	88700	88600	144
343	20241106	124900	1931774800	88600	88600	88600	88500	40
344	20241106	124800	1928232400	88500	88600	88600	88500	12
345	20241106	124700	1927170300	88500	88500	88600	88500	34
346	20241106	124600	1924160700	88400	88400	88400	88300	35
347	20241106	124500	1921067500	88400	88600	88700	88400	90
348	20241106	124400	1913099000	88700	88600	88700	88600	65
349	20241106	124300	1907337500	88700	88700	88700	88600	126
350	20241106	124200	1896166500	88700	88700	88700	88600	29
351	20241106	124100	1893595000	88600	88700	88700	88600	49
352	20241106	124000	1889250600	88600	88600	88700	88600	32
353	20241106	123900	1886414200	88600	88600	88600	88500	34
354	20241106	123800	1883402700	88500	88300	88700	88300	11
355	20241106	123700	1882429600	88400	88700	88700	88400	119
356	20241106	123600	1871885400	88700	88800	88800	88700	124
357	20241106	123500	1860886500	88700	88500	88700	88500	35
358	20241106	123400	1857783900	88500	88700	88700	88500	28
359	20241106	123300	1855301900	88700	88600	88800	88600	121
360	20241106	123200	1844569000	88800	88600	88800	88400	36
361	20241106	123100	1841378500	88600	88500	88600	88400	249
362	20241106	123000	1819353200	88500	88800	88800	88500	314
363	20241106	122900	1791488000	88900	89100	89100	88800	58
364	20241106	122800	1786328000	89000	89000	89000	89000	19
365	20241106	122700	1784637000	89000	88900	89000	88900	50
366	20241106	122600	1780191500	89200	89000	89200	89000	143
367	20241106	122500	1767452200	89100	89100	89100	88800	25
368	20241106	122400	1765227700	89100	89000	89100	89000	13
369	20241106	122300	1764070600	89000	89100	89200	88800	184
370	20241106	122200	1747684300	89100	89100	89100	89100	18
371	20241106	122100	1746080500	89100	89100	89100	89100	5
372	20241106	122000	1745635000	89000	89000	89100	89000	202
373	20241106	121900	1727639400	89000	89100	89100	89000	27
374	20241106	121800	1725234200	89000	89000	89100	89000	46
375	20241106	121700	1721138700	89100	89100	89100	89100	16
376	20241106	121600	1719713100	89100	89100	89100	89000	160
377	20241106	121500	1705459800	89000	89100	89100	89000	17
378	20241106	121400	1703945300	89100	89100	89100	89000	33
379	20241106	121300	1701005700	89100	88900	89100	88900	45
380	20241106	121200	1696999200	89000	88900	89000	88900	43
381	20241106	121100	1693174000	88900	89100	89100	88900	26
382	20241106	121000	1690860000	89000	89000	89100	88900	149
383	20241106	120900	1677599700	89000	88800	89000	88800	44
384	20241106	120800	1673689400	88900	89000	89000	88900	29
385	20241106	120700	1671109900	89000	89100	89100	89000	20
386	20241106	120600	1669329600	89000	88800	89100	88800	130
387	20241106	120500	1657761500	88900	89100	89100	88900	41
388	20241106	120400	1654113600	89100	89100	89100	89000	36
389	20241106	120300	1650908500	89200	89100	89200	89100	126
390	20241106	120200	1639681100	89100	89000	89100	89000	27
391	20241106	120100	1637277000	89000	89000	89100	88900	26
392	20241106	120000	1634962900	89000	89100	89100	88800	310
393	20241106	115900	1607378600	89100	89100	89100	89000	42
394	20241106	115800	1603637200	89100	89100	89100	89000	54
395	20241106	115700	1598827200	89100	89000	89100	89000	32
396	20241106	115600	1595976800	89000	89100	89100	88900	51
397	20241106	115500	1591436500	89000	88800	89000	88800	247
398	20241106	115400	1569456500	88900	89000	89000	88900	22
399	20241106	115300	1567499600	89100	89000	89100	88900	147
400	20241106	115200	1554406000	89000	88900	89000	88900	34
401	20241106	115100	1551380100	88900	89000	89000	88900	18
402	20241106	115000	1549778900	88900	89000	89000	88900	134
403	20241106	114900	1537854300	89000	89000	89000	89000	34
404	20241106	114800	1534828300	89000	89000	89000	89000	6
405	20241106	114700	1534294300	89000	89100	89100	88900	31
406	20241106	114600	1531535600	89100	89000	89100	89000	130
407	20241106	114500	1519953700	89000	89000	89100	88900	81
408	20241106	114400	1512741300	89000	89100	89100	89000	19
409	20241106	114300	1511049800	89100	89000	89100	89000	159
410	20241106	114200	1496885100	89100	89000	89100	89000	10
411	20241106	114100	1495994500	89000	89200	89200	89000	24
412	20241106	114000	1493856100	89200	88900	89200	88900	158
413	20241106	113900	1479782900	89000	89000	89100	89000	49
414	20241106	113800	1475420200	89000	89000	89000	88900	44
415	20241106	113700	1471505000	89000	89000	89000	88900	56
416	20241106	113600	1466521100	89100	88900	89100	88800	236
417	20241106	113500	1445521300	88900	88900	88900	88800	197
418	20241106	113400	1428026400	88900	89000	89000	88900	48
419	20241106	113300	1423755800	89100	88800	89100	88800	103
420	20241106	113200	1414588800	88900	89100	89100	88800	33
421	20241106	113100	1411653500	89000	89000	89000	89000	10
422	20241106	113000	1410763500	89000	89000	89000	88900	140
423	20241106	112900	1398304200	89000	88900	89000	88900	24
424	20241106	112800	1396170500	88800	89000	89000	88800	31
425	20241106	112700	1393414300	89000	89000	89000	88900	43
426	20241106	112600	1389589300	88900	89000	89000	88900	156
427	20241106	112500	1375707600	89000	89100	89100	88900	25
428	20241106	112400	1373482600	89000	89000	89100	89000	43
429	20241106	112300	1369654300	88900	88900	89000	88900	141
430	20241106	112200	1357107600	89000	89000	89100	88900	47
431	20241106	112100	1352924600	88900	88900	89000	88900	51
432	20241106	112000	1348388300	88900	89000	89000	88900	27
433	20241106	111900	1345986100	88900	88800	88900	88700	25
434	20241106	111800	1343767500	88900	89000	89000	88700	311
435	20241106	111700	1316123300	89000	89000	89100	89000	30
436	20241106	111600	1313452500	89000	89100	89100	89000	27
437	20241106	111500	1311049400	89100	89100	89100	89000	37
438	20241106	111400	1307755500	89000	89000	89000	89000	42
439	20241106	111300	1304017500	88900	89000	89100	88900	135
440	20241106	111200	1291992600	89100	89100	89100	89000	66
441	20241106	111100	1286112700	89100	89100	89100	89000	73
442	20241106	111000	1279610900	89000	89000	89100	89000	92
443	20241106	110900	1271421200	89000	89000	89000	88900	54
444	20241106	110800	1266616600	89000	89000	89000	88900	19
445	20241106	110700	1264926100	89000	89000	89000	88900	56
446	20241106	110600	1259945000	89000	89000	89000	88900	145
447	20241106	110500	1247040600	89000	88900	89000	88900	36
448	20241106	110400	1243838100	88900	88900	89000	88900	23
449	20241106	110300	1241792700	88900	88800	88900	88800	64
450	20241106	110200	1236105900	88800	88800	88800	88800	0
451	20241106	110100	1236105900	88800	88900	89000	88700	258
452	20241106	110000	1213210300	88800	88800	89000	88700	570
453	20241106	105900	1162573800	88900	88900	88900	88800	29
454	20241106	105800	1159996800	88900	88900	88900	88800	37
455	20241106	105700	1156709300	88900	88900	88900	88800	46
456	20241106	105600	1152620200	88800	88700	88800	88700	62
457	20241106	105500	1147116700	88800	88800	88800	88800	34
458	20241106	105400	1144097500	88800	88800	88800	88800	31
459	20241106	105300	1141344700	88800	88700	88800	88700	39
460	20241106	105200	1137884300	88600	88900	88900	88600	213
461	20241106	105100	1118985100	88900	88900	88900	88900	50
462	20241106	105000	1114540100	88900	88700	88900	88700	38
463	20241106	104900	1111165700	88800	88800	88900	88800	61
464	20241106	104800	1105746600	88800	88800	88900	88800	52
465	20241106	104700	1101125700	88800	88900	89000	88800	122
466	20241106	104600	1090279300	88800	88900	88900	88800	22
467	20241106	104500	1088324300	88900	88900	89000	88800	30
468	20241106	104400	1085657700	88900	89000	89000	88900	20
469	20241106	104300	1083879400	88900	88900	89000	88900	158
470	20241106	104200	1069820100	88900	89000	89000	88900	34
471	20241106	104100	1066795000	89000	88900	89000	88900	53
472	20241106	104000	1062081800	88900	88900	89000	88900	127
473	20241106	103900	1050780700	88900	88900	89000	88900	59
474	20241106	103800	1045535100	89000	89000	89000	88900	48
475	20241106	103700	1041264500	89000	88900	89000	88900	68
476	20241106	103600	1035217400	88900	89000	89000	88900	57
477	20241106	103500	1030149500	89000	89000	89000	88900	40
478	20241106	103400	1026591200	88900	89000	89000	88900	40
479	20241106	103300	1023032600	89000	89000	89000	88900	53
480	20241106	103200	1018318700	89000	89100	89100	88900	20
481	20241106	103100	1016539500	88800	88900	89100	88800	177
482	20241106	103000	1000798400	89000	88900	89000	88900	93
483	20241106	102900	992526600	88900	88900	88900	88800	36
484	20241106	102800	989326900	88900	88900	88900	88900	30
485	20241106	102700	986659900	88800	88900	89000	88800	129
486	20241106	102600	975193100	88900	88700	88900	88700	25
487	20241106	102500	972972200	88800	88800	88800	88800	13
488	20241106	102400	971817800	88800	88900	88900	88800	190
489	20241106	102300	954945700	88900	89100	89100	88900	277
490	20241106	102200	930286100	89100	89000	89100	89000	39
491	20241106	102100	926814100	89000	89100	89100	89000	15
492	20241106	102000	925478400	89100	89000	89200	89000	176
493	20241106	101900	909799100	89100	89200	89200	89100	28
494	20241106	101800	907304200	89200	89200	89200	89100	29
495	20241106	101700	904718200	89100	89100	89100	89000	127
496	20241106	101600	893402900	89100	89000	89100	89000	46
497	20241106	101500	889307200	89100	89100	89100	89000	42
498	20241106	101400	885566300	89100	88900	89100	88900	31
499	20241106	101300	882807500	89200	89100	89200	88900	181
500	20241106	101200	866691800	89100	89100	89100	89000	100
501	20241106	101100	857783900	89100	89100	89200	89000	195
502	20241106	101000	840409000	89000	89100	89100	89000	115
503	20241106	100900	830163300	89000	88900	89000	88900	14
504	20241106	100800	828917800	89100	89100	89100	89000	75
505	20241106	100700	822240100	88900	89100	89100	88900	213
506	20241106	100600	803280800	89100	89100	89100	89000	27
507	20241106	100500	800875900	89100	89000	89100	89000	86
508	20241106	100400	793215400	89000	88900	89000	88900	182
509	20241106	100300	777020200	88900	88800	89000	88800	339
510	20241106	100200	746871600	88800	88800	88900	88700	191
511	20241106	100100	729907200	88800	88900	88900	88800	9
512	20241106	100000	729107700	88800	88800	89000	88700	120
513	20241106	095900	718454800	88800	88900	89000	88800	105
514	20241106	095800	709125900	89000	88800	89000	88800	26
515	20241106	095700	706813600	88800	89000	89100	88800	160
516	20241106	095600	692572700	88900	88900	88900	88800	131
517	20241106	095500	680927300	88900	88800	88900	88800	102
518	20241106	095400	671861500	88800	88700	88800	88700	185
519	20241106	095300	655435600	88700	88700	88800	88500	196
520	20241106	095200	638048000	88400	88300	88600	88300	216
521	20241106	095100	618923400	88300	88400	88500	88300	39
522	20241106	095000	615473900	88400	88500	88500	88400	133
523	20241106	094900	603703900	88500	88500	88500	88300	20
524	20241106	094800	601935500	88300	88300	88500	88300	6
525	20241106	094700	601405000	88400	88400	88500	88300	148
526	20241106	094600	588312900	88500	88400	88500	88300	28
527	20241106	094500	585837200	88300	88400	88400	88300	16
528	20241106	094400	584424200	88400	88400	88400	88300	75
529	20241106	094300	577794300	88400	88400	88400	88300	228
530	20241106	094200	557649000	88400	88300	88400	88300	5
531	20241106	094100	557207200	88400	88600	88600	88300	248
532	20241106	094000	535293200	88600	88400	88600	88400	121
533	20241106	093900	524589700	88500	88400	88500	88400	28
534	20241106	093800	522113300	88400	88300	88400	88300	55
535	20241106	093700	517252200	88300	88300	88400	88300	108
536	20241106	093600	507714800	88300	88200	88300	88100	88
537	20241106	093500	499954400	88200	88000	88200	88000	60
538	20241106	093400	494669400	88100	88100	88100	88000	151
539	20241106	093300	481367300	88000	88000	88100	88000	273
540	20241106	093200	457332300	88000	88200	88200	88000	109
541	20241106	093100	447732400	88200	88200	88200	88100	35
542	20241106	093000	444645500	88000	88000	88200	88000	228
543	20241106	092900	424563800	88000	87900	88000	87800	59
544	20241106	092800	419377500	87800	87900	87900	87800	127
545	20241106	092700	408215700	87900	87900	87900	87700	262
546	20241106	092600	385206500	87800	88200	88200	87800	907
547	20241106	092500	305352400	88200	88200	88300	88100	383
548	20241106	092400	271576900	88300	88300	88400	88300	42
549	20241106	092300	267867800	88300	88300	88400	88300	211
550	20241106	092200	249235800	88300	88400	88400	88200	350
551	20241106	092100	218331600	88400	88500	88600	88400	57
552	20241106	092000	213288300	88600	88600	88700	88400	205
553	20241106	091900	195134600	88800	88600	88800	88600	33
554	20241106	091800	192208000	88700	88700	88700	88500	22
555	20241106	091700	190258500	88700	88700	88800	88600	94
556	20241106	091600	181926700	88600	88500	88600	88500	80
557	20241106	091500	174842800	88500	88400	88500	88300	97
558	20241106	091400	166269000	88400	88300	88500	88300	59
559	20241106	091300	161057100	88300	88600	88600	88300	170
560	20241106	091200	146029900	88500	88700	88700	88400	50
561	20241106	091100	141604400	88700	88700	88700	88500	226
562	20241106	091000	121588100	88700	88700	88800	88700	28
563	20241106	090900	119102300	88800	88700	88800	88700	102
564	20241106	090800	110054000	88600	88600	88700	88600	91
565	20241106	090700	101990100	88600	88800	88800	88600	197
566	20241106	090600	84506900	88900	89300	89300	88900	224
567	20241106	090500	64567500	89400	89300	89400	89100	81
568	20241106	090400	57336900	89200	89100	89200	89000	22
569	20241106	090300	55375800	89100	88900	89300	88900	16
570	20241106	090200	53950600	89300	89300	89400	88900	353
571	20241106	090100	22463600	89300	88900	89300	88900	69
572	20241106	090000	16323900	88800	88700	88900	88600	184