KissMeData/039490/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192100	7379987600	122400	122400	122400	122400	6091
3	20241118	192000	7379987600	122400	122400	122400	122400	0
4	20241118	191900	7379987600	122400	122400	122400	122400	0
5	20241118	191800	7379987600	122400	122400	122400	122400	0
6	20241118	191700	7379987600	122400	122400	122400	122400	0
7	20241118	191600	7379987600	122400	122400	122400	122400	0
8	20241118	191500	7379987600	122400	122400	122400	122400	0
9	20241118	191400	7379987600	122400	122400	122400	122400	0
10	20241118	191300	7379987600	122400	122400	122400	122400	0
11	20241118	191200	7379987600	122400	122400	122400	122400	0
12	20241118	191100	7379987600	122400	122400	122400	122400	0
13	20241118	191000	7379987600	122400	122400	122400	122400	0
14	20241118	190900	7379987600	122400	122400	122400	122400	0
15	20241118	190800	7379987600	122400	122400	122400	122400	0
16	20241118	190700	7379987600	122400	122400	122400	122400	0
17	20241118	190600	7379987600	122400	122400	122400	122400	0
18	20241118	190500	7379987600	122400	122400	122400	122400	0
19	20241118	190400	7379987600	122400	122400	122400	122400	0
20	20241118	190300	7379987600	122400	122400	122400	122400	0
21	20241118	190200	7379987600	122400	122400	122400	122400	0
22	20241118	190100	7379987600	122400	122400	122400	122400	0
23	20241118	190000	7379987600	122400	122400	122400	122400	0
24	20241118	185900	7379987600	122400	122400	122400	122400	0
25	20241118	185800	7379987600	122400	122400	122400	122400	0
26	20241118	185700	7379987600	122400	122400	122400	122400	0
27	20241118	185600	7379987600	122400	122400	122400	122400	0
28	20241118	185500	7379987600	122400	122400	122400	122400	0
29	20241118	185400	7379987600	122400	122400	122400	122400	0
30	20241118	185300	7379987600	122400	122400	122400	122400	0
31	20241118	185200	7379987600	122400	122400	122400	122400	0
32	20241118	185100	7379987600	122400	122400	122400	122400	6091
33	20241118	185000	7379987600	122400	122400	122400	122400	0
34	20241118	184900	7379987600	122400	122400	122400	122400	0
35	20241118	184800	7379987600	122400	122400	122400	122400	0
36	20241118	184700	7379987600	122400	122400	122400	122400	0
37	20241118	184600	7379987600	122400	122400	122400	122400	0
38	20241118	184500	7379987600	122400	122400	122400	122400	0
39	20241118	184400	7379987600	122400	122400	122400	122400	0
40	20241118	184300	7379987600	122400	122400	122400	122400	0
41	20241118	184200	7379987600	122400	122400	122400	122400	0
42	20241118	184100	7379987600	122400	122400	122400	122400	0
43	20241118	184000	7379987600	122400	122400	122400	122400	0
44	20241118	183900	7379987600	122400	122400	122400	122400	0
45	20241118	183800	7379987600	122400	122400	122400	122400	0
46	20241118	183700	7379987600	122400	122400	122400	122400	0
47	20241118	183600	7379987600	122400	122400	122400	122400	0
48	20241118	183500	7379987600	122400	122400	122400	122400	0
49	20241118	183400	7379987600	122400	122400	122400	122400	0
50	20241118	183300	7379987600	122400	122400	122400	122400	0
51	20241118	183200	7379987600	122400	122400	122400	122400	0
52	20241118	183100	7379987600	122400	122400	122400	122400	0
53	20241118	183000	7379987600	122400	122400	122400	122400	0
54	20241118	182900	7379987600	122400	122400	122400	122400	0
55	20241118	182800	7379987600	122400	122400	122400	122400	0
56	20241118	182700	7379987600	122400	122400	122400	122400	0
57	20241118	182600	7379987600	122400	122400	122400	122400	0
58	20241118	182500	7379987600	122400	122400	122400	122400	0
59	20241118	182400	7379987600	122400	122400	122400	122400	0
60	20241118	182300	7379987600	122400	122400	122400	122400	0
61	20241118	182200	7379987600	122400	122400	122400	122400	0
62	20241118	182100	7379987600	122400	122400	122400	122400	6091
63	20241118	182000	7379987600	122400	122400	122400	122400	0
64	20241118	181900	7379987600	122400	122400	122400	122400	0
65	20241118	181800	7379987600	122400	122400	122400	122400	0
66	20241118	181700	7379987600	122400	122400	122400	122400	0
67	20241118	181600	7379987600	122400	122400	122400	122400	0
68	20241118	181500	7379987600	122400	122400	122400	122400	0
69	20241118	181400	7379987600	122400	122400	122400	122400	0
70	20241118	181300	7379987600	122400	122400	122400	122400	0
71	20241118	181200	7379987600	122400	122400	122400	122400	0
72	20241118	181100	7379987600	122400	122400	122400	122400	0
73	20241118	181000	7379987600	122400	122400	122400	122400	0
74	20241118	180900	7379987600	122400	122400	122400	122400	0
75	20241118	180800	7379987600	122400	122400	122400	122400	0
76	20241118	180700	7379987600	122400	122400	122400	122400	0
77	20241118	180600	7379987600	122400	122400	122400	122400	0
78	20241118	180500	7379987600	122400	122400	122400	122400	0
79	20241118	180400	7379987600	122400	122400	122400	122400	0
80	20241118	180300	7379987600	122400	122400	122400	122400	0
81	20241118	180200	7379987600	122400	122400	122400	122400	0
82	20241118	180100	7379987600	122400	122400	122400	122400	0
83	20241118	180000	7379987600	122400	122400	122400	122400	0
84	20241118	175900	7379987600	122400	122400	122400	122400	0
85	20241118	175800	7379987600	122400	122400	122400	122400	0
86	20241118	175700	7379987600	122400	122400	122400	122400	0
87	20241118	175600	7379987600	122400	122400	122400	122400	0
88	20241118	175500	7379987600	122400	122400	122400	122400	0
89	20241118	175400	7379987600	122400	122400	122400	122400	0
90	20241118	175300	7379987600	122400	122400	122400	122400	0
91	20241118	175200	7379987600	122400	122400	122400	122400	0
92	20241118	175100	7379987600	122400	122400	122400	122400	6091
93	20241118	175000	7379987600	122400	122400	122400	122400	0
94	20241118	174900	7379987600	122400	122400	122400	122400	0
95	20241118	174800	7379987600	122400	122400	122400	122400	0
96	20241118	174700	7379987600	122400	122400	122400	122400	0
97	20241118	174600	7379987600	122400	122400	122400	122400	0
98	20241118	174500	7379987600	122400	122400	122400	122400	0
99	20241118	174400	7379987600	122400	122400	122400	122400	0
100	20241118	174300	7379987600	122400	122400	122400	122400	0
101	20241118	174200	7379987600	122400	122400	122400	122400	0
102	20241118	174100	7379987600	122400	122400	122400	122400	0
103	20241118	174000	7379987600	122400	122400	122400	122400	0
104	20241118	173900	7379987600	122400	122400	122400	122400	0
105	20241118	173800	7379987600	122400	122400	122400	122400	0
106	20241118	173700	7379987600	122400	122400	122400	122400	0
107	20241118	173600	7379987600	122400	122400	122400	122400	0
108	20241118	173500	7379987600	122400	122400	122400	122400	0
109	20241118	173400	7379987600	122400	122400	122400	122400	0
110	20241118	173300	7379987600	122400	122400	122400	122400	0
111	20241118	173200	7379987600	122400	122400	122400	122400	0
112	20241118	173100	7379987600	122400	122400	122400	122400	0
113	20241118	173000	7379987600	122400	122400	122400	122400	0
114	20241118	172900	7379987600	122400	122400	122400	122400	0
115	20241118	172800	7379987600	122400	122400	122400	122400	0
116	20241118	172700	7379987600	122400	122400	122400	122400	0
117	20241118	172600	7379987600	122400	122400	122400	122400	0
118	20241118	172500	7379987600	122400	122400	122400	122400	0
119	20241118	172400	7379987600	122400	122400	122400	122400	0
120	20241118	172300	7379987600	122400	122400	122400	122400	0
121	20241118	172200	7379987600	122400	122400	122400	122400	0
122	20241118	172100	7379987600	122400	122400	122400	122400	6091
123	20241118	172000	7379987600	122400	122400	122400	122400	0
124	20241118	171900	7379987600	122400	122400	122400	122400	0
125	20241118	171800	7379987600	122400	122400	122400	122400	0
126	20241118	171700	7379987600	122400	122400	122400	122400	0
127	20241118	171600	7379987600	122400	122400	122400	122400	0
128	20241118	171500	7379987600	122400	122400	122400	122400	0
129	20241118	171400	7379987600	122400	122400	122400	122400	0
130	20241118	171300	7379987600	122400	122400	122400	122400	0
131	20241118	171200	7379987600	122400	122400	122400	122400	0
132	20241118	171100	7379987600	122400	122400	122400	122400	0
133	20241118	171000	7379987600	122400	122400	122400	122400	0
134	20241118	170900	7379987600	122400	122400	122400	122400	0
135	20241118	170800	7379987600	122400	122400	122400	122400	0
136	20241118	170700	7379987600	122400	122400	122400	122400	0
137	20241118	170600	7379987600	122400	122400	122400	122400	0
138	20241118	170500	7379987600	122400	122400	122400	122400	0
139	20241118	170400	7379987600	122400	122400	122400	122400	0
140	20241118	170300	7379987600	122400	122400	122400	122400	0
141	20241118	170200	7379987600	122400	122400	122400	122400	0
142	20241118	170100	7379987600	122400	122400	122400	122400	0
143	20241118	170000	7379987600	122400	122400	122400	122400	0
144	20241118	165900	7379987600	122400	122400	122400	122400	0
145	20241118	165800	7379987600	122400	122400	122400	122400	0
146	20241118	165700	7379987600	122400	122400	122400	122400	0
147	20241118	165600	7379987600	122400	122400	122400	122400	0
148	20241118	165500	7379987600	122400	122400	122400	122400	0
149	20241118	165400	7379987600	122400	122400	122400	122400	0
150	20241118	165300	7379987600	122400	122400	122400	122400	0
151	20241118	165200	7379987600	122400	122400	122400	122400	0
152	20241118	165100	7379987600	122400	122400	122400	122400	6091
153	20241118	165000	7379987600	122400	122400	122400	122400	0
154	20241118	164900	7379987600	122400	122400	122400	122400	0
155	20241118	164800	7379987600	122400	122400	122400	122400	0
156	20241118	164700	7379987600	122400	122400	122400	122400	0
157	20241118	164600	7379987600	122400	122400	122400	122400	0
158	20241118	164500	7379987600	122400	122400	122400	122400	0
159	20241118	164400	7379987600	122400	122400	122400	122400	0
160	20241118	164300	7379987600	122400	122400	122400	122400	0
161	20241118	164200	7379987600	122400	122400	122400	122400	0
162	20241118	164100	7379987600	122400	122400	122400	122400	0
163	20241118	164000	7379987600	122400	122400	122400	122400	0
164	20241118	163900	7379987600	122400	122400	122400	122400	0
165	20241118	163800	7379987600	122400	122400	122400	122400	0
166	20241118	163700	7379987600	122400	122400	122400	122400	0
167	20241118	163600	7379987600	122400	122400	122400	122400	0
168	20241118	163500	7379987600	122400	122400	122400	122400	0
169	20241118	163400	7379987600	122400	122400	122400	122400	0
170	20241118	163300	7379987600	122400	122400	122400	122400	0
171	20241118	163200	7379987600	122400	122400	122400	122400	0
172	20241118	163100	7379987600	122400	122400	122400	122400	0
173	20241118	163000	7379987600	122400	122400	122400	122400	0
174	20241118	162900	7379987600	122400	122400	122400	122400	0
175	20241118	162800	7379987600	122400	122400	122400	122400	0
176	20241118	162700	7379987600	122400	122400	122400	122400	0
177	20241118	162600	7379987600	122400	122400	122400	122400	0
178	20241118	162500	7379987600	122400	122400	122400	122400	0
179	20241118	162400	7379987600	122400	122400	122400	122400	0
180	20241118	162300	7379987600	122400	122400	122400	122400	0
181	20241118	162200	7379987600	122400	122400	122400	122400	0
182	20241118	162100	7379987600	122400	122400	122400	122400	6091
183	20241118	162000	7379987600	122400	122400	122400	122400	0
184	20241118	161900	7379987600	122400	122400	122400	122400	0
185	20241118	161800	7379987600	122400	122400	122400	122400	0
186	20241118	161700	7379987600	122400	122400	122400	122400	0
187	20241118	161600	7379987600	122400	122400	122400	122400	0
188	20241118	161500	7379987600	122400	122400	122400	122400	0
189	20241118	161400	7379987600	122400	122400	122400	122400	0
190	20241118	161300	7379987600	122400	122400	122400	122400	0
191	20241118	161200	7379987600	122400	122400	122400	122400	0
192	20241118	161100	7379987600	122400	122400	122400	122400	0
193	20241118	161000	7379987600	122400	122400	122400	122400	0
194	20241118	160900	7379987600	122400	122400	122400	122400	0
195	20241118	160800	7379987600	122400	122400	122400	122400	0
196	20241118	160700	7379987600	122400	122400	122400	122400	0
197	20241118	160600	7379987600	122400	122400	122400	122400	0
198	20241118	160500	7379987600	122400	122400	122400	122400	0
199	20241118	160400	7379987600	122400	122400	122400	122400	0
200	20241118	160300	7379987600	122400	122400	122400	122400	0
201	20241118	160200	7379987600	122400	122400	122400	122400	0
202	20241118	160100	7379987600	122400	122400	122400	122400	0
203	20241118	160000	7379987600	122400	122400	122400	122400	0
204	20241118	155900	7379987600	122400	122400	122400	122400	0
205	20241118	155800	7379987600	122400	122400	122400	122400	0
206	20241118	155700	7379987600	122400	122400	122400	122400	0
207	20241118	155600	7379987600	122400	122400	122400	122400	0
208	20241118	155500	7379987600	122400	122400	122400	122400	0
209	20241118	155400	7379987600	122400	122400	122400	122400	0
210	20241118	155300	7379987600	122400	122400	122400	122400	0
211	20241118	155200	7379987600	122400	122400	122400	122400	0
212	20241118	155100	7379987600	122400	122400	122400	122400	6091
213	20241118	155000	7379987600	122400	122400	122400	122400	0
214	20241118	154900	7379987600	122400	122400	122400	122400	0
215	20241118	154800	7379987600	122400	122400	122400	122400	0
216	20241118	154700	7379987600	122400	122400	122400	122400	0
217	20241118	154600	7379987600	122400	122400	122400	122400	0
218	20241118	154500	7379987600	122400	122400	122400	122400	0
219	20241118	154400	7379987600	122400	122400	122400	122400	0
220	20241118	154300	7379987600	122400	122400	122400	122400	0
221	20241118	154200	7379987600	122400	122400	122400	122400	0
222	20241118	154100	7379987600	122400	122400	122400	122400	0
223	20241118	154000	7379987600	122400	122400	122400	122400	0
224	20241118	153900	7379987600	122400	122400	122400	122400	0
225	20241118	153800	7379987600	122400	122400	122400	122400	0
226	20241118	153700	7379987600	122400	122400	122400	122400	0
227	20241118	153600	7379987600	122400	122400	122400	122400	0
228	20241118	153500	7379987600	122400	122400	122400	122400	0
229	20241118	153400	7379987600	122400	122400	122400	122400	0
230	20241118	153300	7379987600	122400	122400	122400	122400	0
231	20241118	153200	7379987600	122400	122400	122400	122400	0
232	20241118	153100	7379987600	122400	122400	122400	122400	0
233	20241118	153000	7379987600	122400	122400	122400	122400	6091
234	20241118	152900	6634449200	122100	122100	122100	122100	0
235	20241118	152800	6634449200	122100	122100	122100	122100	0
236	20241118	152700	6634449200	122100	122100	122100	122100	0
237	20241118	152600	6634449200	122100	122100	122100	122100	0
238	20241118	152500	6634449200	122100	122100	122100	122100	0
239	20241118	152400	6634449200	122100	122100	122100	122100	0
240	20241118	152300	6634449200	122100	122100	122100	122100	0
241	20241118	152200	6634449200	122100	122100	122100	122100	0
242	20241118	152100	6634449200	122100	122100	122100	122100	0
243	20241118	152000	6634449200	122100	122100	122100	122100	0
244	20241118	151900	6634449200	122100	121900	122100	121700	321
245	20241118	151800	6595360400	121900	122000	122000	121800	67
246	20241118	151700	6587193200	121800	122000	122100	121800	94
247	20241118	151600	6575730700	122000	122000	122100	121900	38
248	20241118	151500	6571096500	122000	121800	122100	121800	70
249	20241118	151400	6562563100	121900	121800	122000	121800	128
250	20241118	151300	6546963200	121800	121800	122100	121800	88
251	20241118	151200	6536232500	121800	121800	121900	121800	108
252	20241118	151100	6523069300	121800	121600	121900	121600	194
253	20241118	151000	6499457400	121600	121600	121700	121500	89
254	20241118	150900	6488636300	121500	121600	121700	121500	87
255	20241118	150800	6478060500	121600	121600	121700	121500	64
256	20241118	150700	6470278200	121600	121600	121700	121500	60
257	20241118	150600	6462982900	121600	121500	121700	121500	76
258	20241118	150500	6453743200	121500	121600	121600	121500	74
259	20241118	150400	6444747000	121500	121600	121600	121400	54
260	20241118	150300	6438185400	121600	121600	121700	121400	64
261	20241118	150200	6430402900	121600	121500	121700	121500	60
262	20241118	150100	6423106200	121500	121500	121600	121500	49
263	20241118	150000	6417151900	121600	121500	121800	121400	66
264	20241118	145900	6409132400	121500	121400	121700	121200	200
265	20241118	145800	6384846000	121400	121500	121600	121400	181
266	20241118	145700	6362854900	121500	121400	121700	121400	150
267	20241118	145600	6344638100	121400	121300	121700	121200	324
268	20241118	145500	6305297500	121200	121200	121400	121200	326
269	20241118	145400	6265770200	121300	121200	121400	121200	195
270	20241118	145300	6242121000	121300	121300	121400	121200	279
271	20241118	145200	6208280100	121300	121400	121400	121200	197
272	20241118	145100	6184382500	121400	121400	121500	121300	250
273	20241118	145000	6154034800	121400	121500	121600	121400	137
274	20241118	144900	6137382800	121600	121500	121600	121500	306
275	20241118	144800	6100195000	121500	121600	121600	121500	251
276	20241118	144700	6069684900	121500	121500	121700	121500	202
277	20241118	144600	6045135400	121500	121500	121900	121500	241
278	20241118	144500	6015827500	121600	121600	121700	121500	197
279	20241118	144400	5991878600	121600	121600	121700	121500	282
280	20241118	144300	5957587700	121700	121600	121800	121600	223
281	20241118	144200	5930459700	121600	121600	121800	121600	268
282	20241118	144100	5897864100	121600	121600	121900	121600	281
283	20241118	144000	5863681200	121600	121600	121800	121600	272
284	20241118	143900	5830591700	121700	121600	122000	121500	192
285	20241118	143800	5807242800	121500	121600	121700	121500	283
286	20241118	143700	5772846100	121500	121700	121800	121500	184
287	20241118	143600	5750470800	121700	121700	121700	121600	336
288	20241118	143500	5709600300	121700	121600	121800	121600	303
289	20241118	143400	5672745800	121600	121700	121900	121600	185
290	20241118	143300	5650226300	121700	121700	121900	121700	220
291	20241118	143200	5623438800	121800	121900	122100	121700	204
292	20241118	143100	5598592700	121700	121600	122100	121600	230
293	20241118	143000	5570582800	121600	121800	121800	121600	215
294	20241118	142900	5544417100	121600	121900	121900	121600	266
295	20241118	142800	5512031700	121800	121900	122100	121700	173
296	20241118	142700	5490954900	121900	121800	122000	121800	176
297	20241118	142600	5469499600	121800	121700	121900	121700	319
298	20241118	142500	5430646600	121700	122000	122000	121700	181
299	20241118	142400	5408598100	121900	121700	122000	121700	260
300	20241118	142300	5376913600	121700	121800	122000	121700	167
301	20241118	142200	5356567500	121800	122000	122000	121700	178
302	20241118	142100	5334870200	121900	121900	122000	121800	184
303	20241118	142000	5312451800	122000	122000	122000	121800	176
304	20241118	141900	5290993900	122000	121800	122000	121800	164
305	20241118	141800	5271012100	121800	122000	122100	121800	188
306	20241118	141700	5248088500	122000	121900	122100	121800	227
307	20241118	141600	5220423000	121800	122000	122100	121800	155
308	20241118	141500	5201528500	121800	122000	122100	121800	175
309	20241118	141400	5180184100	122000	122100	122400	121900	543
310	20241118	141300	5113936500	122200	122000	122200	121900	179
311	20241118	141200	5092097300	122000	122000	122200	121900	143
312	20241118	141100	5074648200	122100	122100	122200	122000	254
313	20241118	141000	5043644300	122100	122000	122400	122000	142
314	20241118	140900	5026314800	122300	122200	122400	122000	387
315	20241118	140800	4979070700	122100	122200	122300	122100	219
316	20241118	140700	4952318300	122200	122100	122400	122100	209
317	20241118	140600	4926770400	122100	122200	122300	122100	113
318	20241118	140500	4912961700	122300	122100	122400	122100	195
319	20241118	140400	4889137700	122200	122200	122300	122100	250
320	20241118	140300	4858582000	122200	122200	122300	122200	179
321	20241118	140200	4836699000	122200	122200	122300	122200	250
322	20241118	140100	4806144900	122200	122300	122400	122200	150
323	20241118	140000	4787799800	122300	122400	122500	122300	268
324	20241118	135900	4755001700	122400	122400	122500	122400	147
325	20241118	135800	4737004200	122400	122400	122500	122400	157
326	20241118	135700	4717786900	122500	122600	122600	122400	142
327	20241118	135600	4700392500	122600	122500	122700	122400	158
328	20241118	135500	4681035500	122500	122600	122600	122400	164
329	20241118	135400	4660945200	122600	122700	122800	122500	224
330	20241118	135300	4633469600	122700	122500	122700	122400	218
331	20241118	135200	4606749700	122600	122500	122700	122500	109
332	20241118	135100	4593391400	122500	122500	122700	122500	219
333	20241118	135000	4566559600	122500	122600	122700	122500	152
334	20241118	134900	4547926100	122600	122500	122700	122500	147
335	20241118	134800	4529914600	122500	122700	122700	122500	340
336	20241118	134700	4488227600	122800	122700	122800	122600	162
337	20241118	134600	4468359800	122700	122700	122800	122600	191
338	20241118	134500	4444924100	122600	122600	122800	122500	222
339	20241118	134400	4417705800	122600	122600	122800	122600	223
340	20241118	134300	4390354500	122600	122600	122700	122600	189
341	20241118	134200	4367177400	122700	122600	122700	122500	204
342	20241118	134100	4342171600	122600	122600	122700	122500	95
343	20241118	134000	4330522400	122600	122600	122700	122500	213
344	20241118	133900	4304403200	122600	122800	122800	122500	144
345	20241118	133800	4286748600	122600	122600	122700	122600	215
346	20241118	133700	4260383100	122600	122700	122700	122600	103
347	20241118	133600	4247749900	122600	122700	122900	122600	239
348	20241118	133500	4218429100	122700	122600	122900	122600	130
349	20241118	133400	4202471100	122600	122300	122600	122300	195
350	20241118	133300	4178599500	122300	122400	122500	122300	222
351	20241118	133200	4151429000	122400	122400	122500	122300	128
352	20241118	133100	4135769600	122400	122200	122400	122200	162
353	20241118	133000	4115950300	122200	122300	122600	122200	272
354	20241118	132900	4082681200	122300	122400	122600	122300	153
355	20241118	132800	4063940300	122400	122400	122700	122400	179
356	20241118	132700	4042009200	122400	122500	122500	122300	212
357	20241118	132600	4016058000	122500	122500	122600	122400	100
358	20241118	132500	4003809800	122500	122300	122500	122200	358
359	20241118	132400	3960001400	122300	122300	122400	122200	223
360	20241118	132300	3932732900	122300	122200	122400	122200	178
361	20241118	132200	3910975800	122200	122300	122300	122200	139
362	20241118	132100	3893988900	122200	122200	122400	122200	388
363	20241118	132000	3846573700	122300	122400	122400	122200	172
364	20241118	131900	3825548700	122300	122300	122400	122300	134
365	20241118	131800	3809159300	122400	122400	122500	122300	82
366	20241118	131700	3799122100	122400	122500	122500	122300	233
367	20241118	131600	3770606600	122500	122400	122700	122400	120
368	20241118	131500	3755905100	122400	122500	122600	122400	234
369	20241118	131400	3727251400	122500	122500	122600	122500	128
370	20241118	131300	3711570400	122500	122400	122500	122400	277
371	20241118	131200	3677662600	122400	122500	122500	122400	150
372	20241118	131100	3659300800	122500	122500	122600	122500	118
373	20241118	131000	3644845000	122500	122500	122700	122400	208
374	20241118	130900	3619363500	122500	122500	122600	122300	93
375	20241118	130800	3607978900	122600	122400	122600	122400	300
376	20241118	130700	3571233700	122400	122500	122500	122400	116
377	20241118	130600	3557028900	122600	122500	122600	122400	90
378	20241118	130500	3546003100	122500	122500	122600	122500	87
379	20241118	130400	3535343600	122500	122500	122600	122500	59
380	20241118	130300	3528115300	122500	122600	122700	122500	84
381	20241118	130200	3517823500	122600	122700	122700	122500	48
382	20241118	130100	3511941700	122500	122500	122700	122500	68
383	20241118	130000	3503606600	122500	122300	122600	122300	119
384	20241118	125900	3489038900	122200	122700	122700	122200	545
385	20241118	125800	3422267600	122700	122800	122900	122700	171
386	20241118	125700	3401274300	122900	122900	123000	122800	148
387	20241118	125600	3383086700	122900	122900	123000	122900	73
388	20241118	125500	3374114000	122900	122900	123000	122900	69
389	20241118	125400	3365633100	122900	122900	123000	122900	113
390	20241118	125300	3351744500	122900	123000	123000	122900	26
391	20241118	125200	3348548600	122900	122900	123000	122900	69
392	20241118	125100	3340067800	122900	122900	123000	122900	55
393	20241118	125000	3333307800	123000	122900	123000	122900	61
394	20241118	124900	3325809700	122900	123100	123100	122900	23
395	20241118	124800	3322982100	123000	123100	123100	122900	49
396	20241118	124700	3316957900	123000	123100	123100	123000	32
397	20241118	124600	3313021500	123100	123000	123100	123000	82
398	20241118	124500	3302934600	123100	122900	123100	122900	5
399	20241118	124400	3302319600	123000	122900	123000	122900	43
400	20241118	124300	3297034400	122900	122900	123000	122900	43
401	20241118	124200	3291748700	122900	123000	123000	122900	24
402	20241118	124100	3288797900	123000	123000	123000	122900	53
403	20241118	124000	3282282700	123000	123100	123100	123000	61
404	20241118	123900	3274779200	123000	123100	123100	123000	50
405	20241118	123800	3268628300	123100	123100	123100	123000	35
406	20241118	123700	3264322700	123100	123000	123100	123000	31
407	20241118	123600	3260509200	123000	123000	123100	123000	70
408	20241118	123500	3251897500	123100	123000	123100	122900	70
409	20241118	123400	3243289700	123000	122900	123000	122900	49
410	20241118	123300	3237266700	123000	123000	123000	123000	7
411	20241118	123200	3236405700	123000	123000	123100	122900	54
412	20241118	123100	3229765700	123000	123000	123000	122900	64
413	20241118	123000	3221897500	123000	122900	123100	122900	59
414	20241118	122900	3214642900	123000	122900	123000	122900	81
415	20241118	122800	3204687600	123000	123000	123000	123000	12
416	20241118	122700	3203211600	122900	123000	123100	122900	70
417	20241118	122600	3194607100	123100	123000	123100	123000	19
418	20241118	122500	3192269400	123000	123100	123100	123000	78
419	20241118	122400	3182675100	123100	123000	123100	123000	139
420	20241118	122300	3165577800	123000	123300	123300	123000	869
421	20241118	122200	3058602500	123300	123200	123300	123200	23
422	20241118	122100	3055768700	123200	123300	123300	123200	63
423	20241118	122000	3048002900	123400	123400	123400	123300	44
424	20241118	121900	3042573500	123400	123300	123400	123300	55
425	20241118	121800	3035791400	123400	123400	123400	123300	29
426	20241118	121700	3032214500	123400	123400	123400	123300	92
427	20241118	121600	3020869300	123300	123400	123400	123300	8
428	20241118	121500	3019882300	123300	123500	123500	123300	158
429	20241118	121400	3000385100	123400	123400	123500	123400	13
430	20241118	121300	2998780000	123400	123400	123500	123400	43
431	20241118	121200	2993473400	123500	123400	123500	123400	110
432	20241118	121100	2979898800	123300	123400	123400	123300	116
433	20241118	121000	2965595400	123400	123400	123400	123300	15
434	20241118	120900	2963744700	123300	123500	123500	123300	40
435	20241118	120800	2958810300	123500	123400	123500	123400	90
436	20241118	120700	2947703100	123500	123500	123500	123400	70
437	20241118	120600	2939064100	123500	123500	123500	123400	43
438	20241118	120500	2933757100	123500	123400	123500	123400	145
439	20241118	120400	2915855100	123400	123500	123500	123400	5
440	20241118	120300	2915237700	123500	123500	123500	123400	86
441	20241118	120200	2904624400	123500	123400	123500	123400	14
442	20241118	120100	2902896400	123400	123500	123500	123400	54
443	20241118	120000	2896232500	123400	123300	123400	123300	98
444	20241118	115900	2884144100	123300	123300	123400	123300	24
445	20241118	115800	2881183900	123400	123400	123500	123300	72
446	20241118	115700	2872302100	123500	123700	123700	123400	11
447	20241118	115600	2870943500	123300	123600	123700	123300	62
448	20241118	115500	2863290000	123700	123700	123700	123300	58
449	20241118	115400	2856136500	123700	123700	123700	123400	17
450	20241118	115300	2854037500	123500	123700	123700	123400	61
451	20241118	115200	2846502900	123700	123500	123700	123500	6
452	20241118	115100	2845760900	123800	123800	123800	123400	89
453	20241118	115000	2834769900	123800	123800	123800	123800	6
454	20241118	114900	2834027100	123700	123800	123800	123700	9
455	20241118	114800	2832913100	123800	123500	123800	123500	317
456	20241118	114700	2793738100	123300	123500	123500	123300	97
457	20241118	114600	2781770500	123400	123500	123500	123400	21
458	20241118	114500	2779178500	123400	123500	123500	123400	127
459	20241118	114400	2763505300	123500	123400	123500	123400	23
460	20241118	114300	2760666800	123500	123500	123500	123400	64
461	20241118	114200	2752768400	123400	123500	123500	123400	11
462	20241118	114100	2751410200	123500	123500	123500	123400	25
463	20241118	114000	2748324500	123400	123300	123500	123300	81
464	20241118	113900	2738333200	123300	123300	123300	123200	71
465	20241118	113800	2729584300	123300	123300	123300	123200	11
466	20241118	113700	2728228100	123200	123300	123300	123200	94
467	20241118	113600	2716646900	123300	123500	123500	123200	15
468	20241118	113500	2714797700	123200	123500	123500	123200	56
469	20241118	113400	2707893400	123400	123300	123500	123300	80
470	20241118	113300	2698028100	123300	123500	123500	123300	29
471	20241118	113200	2694449600	123400	123500	123500	123400	37
472	20241118	113100	2689883300	123400	123300	123500	123300	93
473	20241118	113000	2678410600	123300	123300	123400	123300	25
474	20241118	112900	2675328000	123300	123500	123500	123300	50
475	20241118	112800	2669159900	123500	123500	123600	123400	32
476	20241118	112700	2665210000	123500	123500	123500	123300	108
477	20241118	112600	2651880600	123300	123500	123500	123300	42
478	20241118	112500	2646701200	123300	123500	123500	123300	46
479	20241118	112400	2641026400	123500	123500	123500	123400	83
480	20241118	112300	2630783500	123500	123800	123900	123500	158
481	20241118	112200	2611237000	123800	124000	124000	123800	50
482	20241118	112100	2605044700	124000	123900	124000	123800	70
483	20241118	112000	2596375600	123800	123800	123800	123800	13
484	20241118	111900	2594766200	123800	123800	124100	123800	83
485	20241118	111800	2584488900	123800	124200	124200	123800	39
486	20241118	111700	2579656500	124200	123900	124200	123800	15
487	20241118	111600	2577795400	124200	123900	124200	123700	126
488	20241118	111500	2562179300	123800	123800	123800	123500	45
489	20241118	111400	2556612500	123800	123800	123900	123800	9
490	20241118	111300	2555497600	123900	123900	123900	123700	92
491	20241118	111200	2544103100	123800	123900	123900	123800	50
492	20241118	111100	2537912600	123900	123500	123900	123500	57
493	20241118	111000	2530866800	123600	123500	123600	123400	45
494	20241118	110900	2525311900	123500	123500	123600	123500	55
495	20241118	110800	2518519100	123600	123500	123600	123500	48
496	20241118	110700	2512590500	123400	123500	123500	123400	40
497	20241118	110600	2507653100	123400	123500	123500	123400	67
498	20241118	110500	2499384400	123400	123500	123600	123400	53
499	20241118	110400	2492840300	123400	123500	123500	123400	37
500	20241118	110300	2488274000	123500	123500	123500	123400	60
501	20241118	110200	2480867100	123400	123500	123500	123400	57
502	20241118	110100	2473831900	123500	123400	123600	123400	39
503	20241118	110000	2469018900	123600	123600	123600	123500	44
504	20241118	105900	2463584200	123600	123600	123600	123500	47
505	20241118	105800	2457777400	123700	123500	123700	123400	78
506	20241118	105700	2448143200	123400	123500	123500	123300	88
507	20241118	105600	2437285900	123300	123300	123600	123300	55
508	20241118	105500	2430502000	123600	123600	123700	123400	50
509	20241118	105400	2424323500	123700	123700	123700	123500	35
510	20241118	105300	2419999500	123800	123800	123800	123800	3
511	20241118	105200	2419628100	123700	123700	123900	123700	65
512	20241118	105100	2411583400	123600	123300	123600	123300	535
513	20241118	105000	2345535700	123500	123400	123500	123300	35
514	20241118	104900	2341217700	123400	123500	123500	123300	55
515	20241118	104800	2334432600	123500	123600	123600	123400	89
516	20241118	104700	2323443900	123700	123600	123700	123500	71
517	20241118	104600	2314672100	123600	123500	123600	123500	34
518	20241118	104500	2310472600	123500	123900	123900	123500	161
519	20241118	104400	2290548900	123900	123900	123900	123800	38
520	20241118	104300	2285843700	123900	123900	123900	123800	57
521	20241118	104200	2278784900	123800	123800	123900	123800	41
522	20241118	104100	2273708800	123800	123900	123900	123800	40
523	20241118	104000	2268756000	123800	123900	123900	123800	35
524	20241118	103900	2264422600	123800	123800	123900	123800	192
525	20241118	103800	2240652400	123900	124100	124100	123800	53
526	20241118	103700	2234088200	124100	124100	124100	123800	85
527	20241118	103600	2223552000	123900	123800	124100	123800	68
528	20241118	103500	2215122100	123800	123900	124300	123800	181
529	20241118	103400	2192687700	124300	124100	124300	123900	147
530	20241118	103300	2174438400	124300	124500	124500	123900	84
531	20241118	103200	2163999400	124400	124200	124400	124000	69
532	20241118	103100	2155431600	124100	124200	124200	124000	66
533	20241118	103000	2147238500	124200	123900	124200	123700	115
534	20241118	102900	2132977400	124000	123800	124100	123800	81
535	20241118	102800	2122938500	124000	123600	124100	123500	134
536	20241118	102700	2106345800	123700	123300	123800	123300	352
537	20241118	102600	2062837300	123300	123800	123900	123300	480
538	20241118	102500	2003529800	123800	123900	123900	123800	87
539	20241118	102400	1992756100	124000	124000	124000	123800	131
540	20241118	102300	1976521800	124100	124000	124100	123900	34
541	20241118	102200	1972305600	123900	124000	124100	123900	105
542	20241118	102100	1959286400	124100	124000	124100	124000	39
543	20241118	102000	1954449800	124100	124000	124100	124000	90
544	20241118	101900	1943287700	124100	124100	124200	124000	41
545	20241118	101800	1938200100	124100	124000	124100	124000	71
546	20241118	101700	1929395700	124000	124000	124000	123900	66
547	20241118	101600	1921213000	124000	124000	124100	123900	43
548	20241118	101500	1915881600	124000	124000	124000	123900	112
549	20241118	101400	1901999500	123900	124000	124100	123900	76
550	20241118	101300	1892580800	124000	124100	124100	123900	82
551	20241118	101200	1882414100	124000	124000	124100	124000	157
552	20241118	101100	1862944000	124000	124200	124200	124000	62
553	20241118	101000	1855250800	124400	124400	124500	124100	50
554	20241118	100900	1849036700	124400	124500	124500	124400	82
555	20241118	100800	1838835400	124400	124500	124600	124400	53
556	20241118	100700	1832238600	124500	124700	124800	124500	375
557	20241118	100600	1785538000	124600	124800	124900	124600	465
558	20241118	100500	1727485400	124900	124800	124900	124800	98
559	20241118	100400	1715254900	124800	124800	124800	124800	57
560	20241118	100300	1708141300	124900	124900	124900	124800	55
561	20241118	100200	1701275900	124900	124800	124900	124800	185
562	20241118	100100	1678186900	124700	124700	124700	124700	64
563	20241118	100000	1670206100	124400	124700	124700	124400	158
564	20241118	095900	1650523400	124700	124700	124700	124600	18
565	20241118	095800	1648279200	124800	124400	124800	124300	742
566	20241118	095700	1555867200	124400	124400	124400	124200	59
567	20241118	095600	1548534700	124300	124400	124400	124300	39
568	20241118	095500	1543686200	124300	124400	124400	124300	52
569	20241118	095400	1537221800	124400	124400	124400	124300	87
570	20241118	095300	1526405400	124400	124300	124400	124200	88
571	20241118	095200	1515466900	124300	124400	124400	124300	6
572	20241118	095100	1514721000	124400	124100	124400	124000	165
573	20241118	095000	1494233600	124000	124000	124000	123800	465
574	20241118	094900	1436576500	124000	124000	124000	123900	52
575	20241118	094800	1430131900	123900	124000	124000	123900	59
576	20241118	094700	1422821000	124000	124200	124200	123900	269
577	20241118	094600	1389442800	124200	124200	124200	124100	30
578	20241118	094500	1385719000	124200	124000	124200	123900	169
579	20241118	094400	1364755900	124000	124200	124200	123800	152
580	20241118	094300	1345924100	124200	124400	124400	123800	1266
581	20241118	094200	1188580700	124300	124200	124300	124200	217
582	20241118	094100	1161612400	124200	123800	124200	123800	224
583	20241118	094000	1133861900	123600	123800	123800	123600	54
584	20241118	093900	1127182200	123700	123600	123800	123200	302
585	20241118	093800	1089861100	123600	123800	123800	123200	145
586	20241118	093700	1071953000	123800	123800	123800	123500	36
587	20241118	093600	1067504400	123500	123800	123800	123500	48
588	20241118	093500	1061572100	123800	123900	123900	123700	16
589	20241118	093400	1059591300	123900	123900	124000	123900	46
590	20241118	093300	1053889200	123900	123900	123900	123800	3
591	20241118	093200	1053517600	123900	124000	124000	123900	36
592	20241118	093100	1049057000	124000	124000	124000	124000	3
593	20241118	093000	1048685000	124000	124100	124100	124000	298
594	20241118	092900	1011732700	124000	124100	124100	124000	6
595	20241118	092800	1010988200	124100	124100	124100	124000	83
596	20241118	092700	1000688000	124100	124400	124400	123800	63
597	20241118	092600	992870200	124400	124400	124400	124400	6
598	20241118	092500	992123800	124300	124400	124400	124200	588
599	20241118	092400	919002900	124300	124400	124400	124200	188
600	20241118	092300	895639900	124300	124600	124600	124300	51
601	20241118	092200	889292800	124500	123700	124500	123700	902
602	20241118	092100	777376200	123600	123600	123600	123200	205
603	20241118	092000	752044900	123100	123800	123800	123100	834
604	20241118	091900	649019000	123700	124100	124100	123700	274
605	20241118	091800	615111100	123800	124100	124100	123800	27
606	20241118	091700	611766200	124100	124200	124200	124100	26
607	20241118	091600	608538700	124100	124200	124200	123900	44
608	20241118	091500	603083300	124200	124600	124600	124200	72
609	20241118	091400	594131700	124300	124200	124600	124200	51
610	20241118	091300	587787900	124600	124100	124600	124100	310
611	20241118	091200	549232500	123900	124100	124100	123800	444
612	20241118	091100	494212400	124100	123700	124300	123700	778
613	20241118	091000	397784700	123700	123400	123700	123200	12
614	20241118	090900	396303200	123500	123200	123800	123100	82
615	20241118	090800	386190500	123200	123300	123800	123200	124
616	20241118	090700	370907100	123300	123000	123900	123000	266
617	20241118	090600	338075000	123000	123300	123900	122900	255
618	20241118	090500	306594700	123100	123000	123100	122700	809
619	20241118	090400	207044600	122800	123000	123400	122600	148
620	20241118	090300	188849400	123000	122400	123000	122400	248
621	20241118	090200	158423300	122400	121500	122400	121500	132
622	20241118	090100	142340300	121100	121500	121600	120800	307
623	20241118	090000	105174300	121000	121500	122600	120900	866