KissMeData/010130/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	185300	34892882000	957000	957000	957000	957000	1567
3	20241121	185200	34892882000	957000	957000	957000	957000	0
4	20241121	185100	34892882000	957000	957000	957000	957000	0
5	20241121	185000	34892882000	957000	957000	957000	957000	0
6	20241121	184900	34892882000	957000	957000	957000	957000	0
7	20241121	184800	34892882000	957000	957000	957000	957000	0
8	20241121	184700	34892882000	957000	957000	957000	957000	0
9	20241121	184600	34892882000	957000	957000	957000	957000	0
10	20241121	184500	34892882000	957000	957000	957000	957000	0
11	20241121	184400	34892882000	957000	957000	957000	957000	0
12	20241121	184300	34892882000	957000	957000	957000	957000	0
13	20241121	184200	34892882000	957000	957000	957000	957000	0
14	20241121	184100	34892882000	957000	957000	957000	957000	0
15	20241121	184000	34892882000	957000	957000	957000	957000	0
16	20241121	183900	34892882000	957000	957000	957000	957000	0
17	20241121	183800	34892882000	957000	957000	957000	957000	0
18	20241121	183700	34892882000	957000	957000	957000	957000	0
19	20241121	183600	34892882000	957000	957000	957000	957000	0
20	20241121	183500	34892882000	957000	957000	957000	957000	0
21	20241121	183400	34892882000	957000	957000	957000	957000	0
22	20241121	183300	34892882000	957000	957000	957000	957000	0
23	20241121	183200	34892882000	957000	957000	957000	957000	0
24	20241121	183100	34892882000	957000	957000	957000	957000	0
25	20241121	183000	34892882000	957000	957000	957000	957000	0
26	20241121	182900	34892882000	957000	957000	957000	957000	0
27	20241121	182800	34892882000	957000	957000	957000	957000	0
28	20241121	182700	34892882000	957000	957000	957000	957000	0
29	20241121	182600	34892882000	957000	957000	957000	957000	0
30	20241121	182500	34892882000	957000	957000	957000	957000	0
31	20241121	182400	34892882000	957000	957000	957000	957000	0
32	20241121	182300	34892882000	957000	957000	957000	957000	1567
33	20241121	182200	34892882000	957000	957000	957000	957000	0
34	20241121	182100	34892882000	957000	957000	957000	957000	0
35	20241121	182000	34892882000	957000	957000	957000	957000	0
36	20241121	181900	34892882000	957000	957000	957000	957000	0
37	20241121	181800	34892882000	957000	957000	957000	957000	0
38	20241121	181700	34892882000	957000	957000	957000	957000	0
39	20241121	181600	34892882000	957000	957000	957000	957000	0
40	20241121	181500	34892882000	957000	957000	957000	957000	0
41	20241121	181400	34892882000	957000	957000	957000	957000	0
42	20241121	181300	34892882000	957000	957000	957000	957000	0
43	20241121	181200	34892882000	957000	957000	957000	957000	0
44	20241121	181100	34892882000	957000	957000	957000	957000	0
45	20241121	181000	34892882000	957000	957000	957000	957000	0
46	20241121	180900	34892882000	957000	957000	957000	957000	0
47	20241121	180800	34892882000	957000	957000	957000	957000	0
48	20241121	180700	34892882000	957000	957000	957000	957000	0
49	20241121	180600	34892882000	957000	957000	957000	957000	0
50	20241121	180500	34892882000	957000	957000	957000	957000	0
51	20241121	180400	34892882000	957000	957000	957000	957000	0
52	20241121	180300	34892882000	957000	957000	957000	957000	0
53	20241121	180200	34892882000	957000	957000	957000	957000	0
54	20241121	180100	34892882000	957000	957000	957000	957000	0
55	20241121	180000	34892882000	957000	957000	957000	957000	0
56	20241121	175900	34892882000	957000	957000	957000	957000	0
57	20241121	175800	34892882000	957000	957000	957000	957000	0
58	20241121	175700	34892882000	957000	957000	957000	957000	0
59	20241121	175600	34892882000	957000	957000	957000	957000	0
60	20241121	175500	34892882000	957000	957000	957000	957000	0
61	20241121	175400	34892882000	957000	957000	957000	957000	0
62	20241121	175300	34892882000	957000	957000	957000	957000	1567
63	20241121	175200	34892882000	957000	957000	957000	957000	0
64	20241121	175100	34892882000	957000	957000	957000	957000	0
65	20241121	175000	34892882000	957000	957000	957000	957000	0
66	20241121	174900	34892882000	957000	957000	957000	957000	0
67	20241121	174800	34892882000	957000	957000	957000	957000	0
68	20241121	174700	34892882000	957000	957000	957000	957000	0
69	20241121	174600	34892882000	957000	957000	957000	957000	0
70	20241121	174500	34892882000	957000	957000	957000	957000	0
71	20241121	174400	34892882000	957000	957000	957000	957000	0
72	20241121	174300	34892882000	957000	957000	957000	957000	0
73	20241121	174200	34892882000	957000	957000	957000	957000	0
74	20241121	174100	34892882000	957000	957000	957000	957000	0
75	20241121	174000	34892882000	957000	957000	957000	957000	0
76	20241121	173900	34892882000	957000	957000	957000	957000	0
77	20241121	173800	34892882000	957000	957000	957000	957000	0
78	20241121	173700	34892882000	957000	957000	957000	957000	0
79	20241121	173600	34892882000	957000	957000	957000	957000	0
80	20241121	173500	34892882000	957000	957000	957000	957000	0
81	20241121	173400	34892882000	957000	957000	957000	957000	0
82	20241121	173300	34892882000	957000	957000	957000	957000	0
83	20241121	173200	34892882000	957000	957000	957000	957000	0
84	20241121	173100	34892882000	957000	957000	957000	957000	0
85	20241121	173000	34892882000	957000	957000	957000	957000	0
86	20241121	172900	34892882000	957000	957000	957000	957000	0
87	20241121	172800	34892882000	957000	957000	957000	957000	0
88	20241121	172700	34892882000	957000	957000	957000	957000	0
89	20241121	172600	34892882000	957000	957000	957000	957000	0
90	20241121	172500	34892882000	957000	957000	957000	957000	0
91	20241121	172400	34892882000	957000	957000	957000	957000	0
92	20241121	172300	34892882000	957000	957000	957000	957000	1567
93	20241121	172200	34892882000	957000	957000	957000	957000	0
94	20241121	172100	34892882000	957000	957000	957000	957000	0
95	20241121	172000	34892882000	957000	957000	957000	957000	0
96	20241121	171900	34892882000	957000	957000	957000	957000	0
97	20241121	171800	34892882000	957000	957000	957000	957000	0
98	20241121	171700	34892882000	957000	957000	957000	957000	0
99	20241121	171600	34892882000	957000	957000	957000	957000	0
100	20241121	171500	34892882000	957000	957000	957000	957000	0
101	20241121	171400	34892882000	957000	957000	957000	957000	0
102	20241121	171300	34892882000	957000	957000	957000	957000	0
103	20241121	171200	34892882000	957000	957000	957000	957000	0
104	20241121	171100	34892882000	957000	957000	957000	957000	0
105	20241121	171000	34892882000	957000	957000	957000	957000	0
106	20241121	170900	34892882000	957000	957000	957000	957000	0
107	20241121	170800	34892882000	957000	957000	957000	957000	0
108	20241121	170700	34892882000	957000	957000	957000	957000	0
109	20241121	170600	34892882000	957000	957000	957000	957000	0
110	20241121	170500	34892882000	957000	957000	957000	957000	0
111	20241121	170400	34892882000	957000	957000	957000	957000	0
112	20241121	170300	34892882000	957000	957000	957000	957000	0
113	20241121	170200	34892882000	957000	957000	957000	957000	0
114	20241121	170100	34892882000	957000	957000	957000	957000	0
115	20241121	170000	34892882000	957000	957000	957000	957000	0
116	20241121	165900	34892882000	957000	957000	957000	957000	0
117	20241121	165800	34892882000	957000	957000	957000	957000	0
118	20241121	165700	34892882000	957000	957000	957000	957000	0
119	20241121	165600	34892882000	957000	957000	957000	957000	0
120	20241121	165500	34892882000	957000	957000	957000	957000	0
121	20241121	165400	34892882000	957000	957000	957000	957000	0
122	20241121	165300	34892882000	957000	957000	957000	957000	1567
123	20241121	165200	34892882000	957000	957000	957000	957000	0
124	20241121	165100	34892882000	957000	957000	957000	957000	0
125	20241121	165000	34892882000	957000	957000	957000	957000	0
126	20241121	164900	34892882000	957000	957000	957000	957000	0
127	20241121	164800	34892882000	957000	957000	957000	957000	0
128	20241121	164700	34892882000	957000	957000	957000	957000	0
129	20241121	164600	34892882000	957000	957000	957000	957000	0
130	20241121	164500	34892882000	957000	957000	957000	957000	0
131	20241121	164400	34892882000	957000	957000	957000	957000	0
132	20241121	164300	34892882000	957000	957000	957000	957000	0
133	20241121	164200	34892882000	957000	957000	957000	957000	0
134	20241121	164100	34892882000	957000	957000	957000	957000	0
135	20241121	164000	34892882000	957000	957000	957000	957000	0
136	20241121	163900	34892882000	957000	957000	957000	957000	0
137	20241121	163800	34892882000	957000	957000	957000	957000	0
138	20241121	163700	34892882000	957000	957000	957000	957000	0
139	20241121	163600	34892882000	957000	957000	957000	957000	0
140	20241121	163500	34892882000	957000	957000	957000	957000	0
141	20241121	163400	34892882000	957000	957000	957000	957000	0
142	20241121	163300	34892882000	957000	957000	957000	957000	0
143	20241121	163200	34892882000	957000	957000	957000	957000	0
144	20241121	163100	34892882000	957000	957000	957000	957000	0
145	20241121	163000	34892882000	957000	957000	957000	957000	0
146	20241121	162900	34892882000	957000	957000	957000	957000	0
147	20241121	162800	34892882000	957000	957000	957000	957000	0
148	20241121	162700	34892882000	957000	957000	957000	957000	0
149	20241121	162600	34892882000	957000	957000	957000	957000	0
150	20241121	162500	34892882000	957000	957000	957000	957000	0
151	20241121	162400	34892882000	957000	957000	957000	957000	0
152	20241121	162300	34892882000	957000	957000	957000	957000	1567
153	20241121	162200	34892882000	957000	957000	957000	957000	0
154	20241121	162100	34892882000	957000	957000	957000	957000	0
155	20241121	162000	34892882000	957000	957000	957000	957000	0
156	20241121	161900	34892882000	957000	957000	957000	957000	0
157	20241121	161800	34892882000	957000	957000	957000	957000	0
158	20241121	161700	34892882000	957000	957000	957000	957000	0
159	20241121	161600	34892882000	957000	957000	957000	957000	0
160	20241121	161500	34892882000	957000	957000	957000	957000	0
161	20241121	161400	34892882000	957000	957000	957000	957000	0
162	20241121	161300	34892882000	957000	957000	957000	957000	0
163	20241121	161200	34892882000	957000	957000	957000	957000	0
164	20241121	161100	34892882000	957000	957000	957000	957000	0
165	20241121	161000	34892882000	957000	957000	957000	957000	0
166	20241121	160900	34892882000	957000	957000	957000	957000	0
167	20241121	160800	34892882000	957000	957000	957000	957000	0
168	20241121	160700	34892882000	957000	957000	957000	957000	0
169	20241121	160600	34892882000	957000	957000	957000	957000	0
170	20241121	160500	34892882000	957000	957000	957000	957000	0
171	20241121	160400	34892882000	957000	957000	957000	957000	0
172	20241121	160300	34892882000	957000	957000	957000	957000	0
173	20241121	160200	34892882000	957000	957000	957000	957000	0
174	20241121	160100	34892882000	957000	957000	957000	957000	0
175	20241121	160000	34892882000	957000	957000	957000	957000	0
176	20241121	155900	34892882000	957000	957000	957000	957000	0
177	20241121	155800	34892882000	957000	957000	957000	957000	0
178	20241121	155700	34892882000	957000	957000	957000	957000	0
179	20241121	155600	34892882000	957000	957000	957000	957000	0
180	20241121	155500	34892882000	957000	957000	957000	957000	0
181	20241121	155400	34892882000	957000	957000	957000	957000	0
182	20241121	155300	34892882000	957000	957000	957000	957000	1567
183	20241121	155200	34892882000	957000	957000	957000	957000	0
184	20241121	155100	34892882000	957000	957000	957000	957000	0
185	20241121	155000	34892882000	957000	957000	957000	957000	0
186	20241121	154900	34892882000	957000	957000	957000	957000	0
187	20241121	154800	34892882000	957000	957000	957000	957000	0
188	20241121	154700	34892882000	957000	957000	957000	957000	0
189	20241121	154600	34892882000	957000	957000	957000	957000	0
190	20241121	154500	34892882000	957000	957000	957000	957000	0
191	20241121	154400	34892882000	957000	957000	957000	957000	0
192	20241121	154300	34892882000	957000	957000	957000	957000	0
193	20241121	154200	34892882000	957000	957000	957000	957000	0
194	20241121	154100	34892882000	957000	957000	957000	957000	0
195	20241121	154000	34892882000	957000	957000	957000	957000	0
196	20241121	153900	34892882000	957000	957000	957000	957000	0
197	20241121	153800	34892882000	957000	957000	957000	957000	0
198	20241121	153700	34892882000	957000	957000	957000	957000	0
199	20241121	153600	34892882000	957000	957000	957000	957000	0
200	20241121	153500	34892882000	957000	957000	957000	957000	0
201	20241121	153400	34892882000	957000	957000	957000	957000	0
202	20241121	153300	34892882000	957000	957000	957000	957000	0
203	20241121	153200	34892882000	957000	957000	957000	957000	0
204	20241121	153100	34892882000	957000	957000	957000	957000	0
205	20241121	153000	34892882000	957000	957000	957000	957000	1567
206	20241121	152900	33393263000	958000	958000	958000	958000	0
207	20241121	152800	33393263000	958000	958000	958000	958000	0
208	20241121	152700	33393263000	958000	958000	958000	958000	0
209	20241121	152600	33393263000	958000	958000	958000	958000	0
210	20241121	152500	33393263000	958000	958000	958000	958000	0
211	20241121	152400	33393263000	958000	958000	958000	958000	0
212	20241121	152300	33393263000	958000	958000	958000	958000	0
213	20241121	152200	33393263000	958000	958000	958000	958000	0
214	20241121	152100	33393263000	958000	958000	958000	958000	0
215	20241121	152000	33393263000	958000	958000	958000	958000	0
216	20241121	151900	33393263000	958000	953000	959000	953000	166
217	20241121	151800	33234741000	954000	953000	955000	953000	67
218	20241121	151700	33170834000	954000	954000	954000	953000	54
219	20241121	151600	33119331000	955000	954000	955000	953000	120
220	20241121	151500	33004894000	954000	956000	956000	953000	80
221	20241121	151400	32928588000	956000	953000	957000	952000	112
222	20241121	151300	32821794000	953000	954000	955000	952000	107
223	20241121	151200	32719826000	955000	952000	955000	952000	92
224	20241121	151100	32632124000	953000	953000	956000	952000	82
225	20241121	151000	32553891000	955000	953000	955000	951000	152
226	20241121	150900	32408960000	953000	955000	956000	951000	295
227	20241121	150800	32127927000	955000	955000	956000	955000	192
228	20241121	150700	31944462000	955000	958000	959000	955000	241
229	20241121	150600	31713727000	959000	962000	963000	959000	684
230	20241121	150500	31056961000	962000	962000	963000	962000	146
231	20241121	150400	30916499000	962000	963000	963000	962000	169
232	20241121	150300	30753818000	963000	965000	966000	962000	379
233	20241121	150200	30388565000	965000	966000	967000	965000	98
234	20241121	150100	30293945000	966000	966000	967000	965000	129
235	20241121	150000	30169356000	966000	967000	968000	966000	570
236	20241121	145900	29618288000	967000	968000	969000	967000	265
237	20241121	145800	29361781000	968000	969000	970000	968000	154
238	20241121	145700	29212658000	970000	969000	970000	969000	85
239	20241121	145600	29130274000	969000	969000	970000	969000	120
240	20241121	145500	29013981000	969000	970000	971000	969000	172
241	20241121	145400	28847191000	970000	970000	971000	970000	111
242	20241121	145300	28739487000	971000	970000	971000	970000	64
243	20241121	145200	28677390000	971000	974000	974000	970000	61
244	20241121	145100	28618147000	974000	972000	974000	970000	109
245	20241121	145000	28512143000	972000	970000	973000	970000	116
246	20241121	144900	28399460000	970000	970000	971000	970000	78
247	20241121	144800	28323783000	970000	970000	971000	970000	46
248	20241121	144700	28279162000	970000	970000	973000	970000	112
249	20241121	144600	28170344000	970000	970000	970000	969000	137
250	20241121	144500	28037457000	971000	972000	973000	970000	187
251	20241121	144400	27855738000	972000	972000	972000	972000	10
252	20241121	144300	27846018000	972000	973000	974000	972000	37
253	20241121	144200	27810016000	972000	976000	977000	969000	61
254	20241121	144100	27750681000	974000	973000	977000	971000	169
255	20241121	144000	27585776000	973000	968000	974000	968000	136
256	20241121	143900	27453689000	970000	970000	971000	969000	113
257	20241121	143800	27344109000	970000	969000	970000	968000	61
258	20241121	143700	27285002000	970000	974000	974000	968000	1455
259	20241121	143600	25871671000	975000	976000	976000	974000	218
260	20241121	143500	25659135000	975000	975000	976000	975000	126
261	20241121	143400	25536279000	976000	975000	976000	975000	31
262	20241121	143300	25506053000	975000	975000	975000	975000	33
263	20241121	143200	25473878000	975000	977000	978000	975000	119
264	20241121	143100	25357659000	977000	977000	978000	977000	24
265	20241121	143000	25334207000	977000	977000	978000	977000	52
266	20241121	142900	25283400000	977000	975000	977000	975000	64
267	20241121	142800	25220910000	976000	974000	976000	974000	81
268	20241121	142700	25141933000	974000	974000	975000	974000	58
269	20241121	142600	25085439000	975000	974000	975000	974000	32
270	20241121	142500	25054266000	974000	975000	975000	974000	63
271	20241121	142400	24992858000	975000	975000	976000	975000	82
272	20241121	142300	24912904000	975000	975000	976000	975000	67
273	20241121	142200	24847578000	975000	975000	976000	975000	74
274	20241121	142100	24775389000	975000	975000	975000	975000	46
275	20241121	142000	24730539000	975000	975000	976000	975000	48
276	20241121	141900	24683731000	975000	975000	976000	975000	28
277	20241121	141800	24656426000	975000	976000	976000	975000	62
278	20241121	141700	24595968000	975000	975000	976000	975000	44
279	20241121	141600	24553048000	975000	975000	976000	975000	70
280	20241121	141500	24484764000	975000	975000	976000	975000	44
281	20241121	141400	24441855000	975000	976000	976000	975000	161
282	20241121	141300	24284729000	976000	976000	977000	976000	32
283	20241121	141200	24253493000	977000	977000	977000	976000	77
284	20241121	141100	24178289000	977000	977000	977000	977000	33
285	20241121	141000	24146048000	978000	978000	978000	977000	95
286	20241121	140900	24053227000	977000	979000	979000	977000	160
287	20241121	140800	23896723000	979000	979000	980000	979000	34
288	20241121	140700	23863433000	979000	980000	980000	979000	82
289	20241121	140600	23783144000	980000	980000	981000	979000	65
290	20241121	140500	23719466000	979000	979000	980000	979000	33
291	20241121	140400	23687158000	980000	978000	980000	978000	103
292	20241121	140300	23586243000	978000	977000	980000	977000	206
293	20241121	140200	23384575000	977000	975000	978000	974000	147
294	20241121	140100	23241137000	974000	975000	975000	974000	144
295	20241121	140000	23100860000	975000	975000	975000	974000	104
296	20241121	135900	22999510000	974000	975000	975000	974000	90
297	20241121	135800	22911830000	974000	975000	975000	974000	31
298	20241121	135700	22881633000	974000	975000	975000	974000	26
299	20241121	135600	22856305000	975000	974000	975000	974000	31
300	20241121	135500	22826083000	974000	973000	975000	973000	83
301	20241121	135400	22745172000	974000	973000	975000	973000	39
302	20241121	135300	22707207000	973000	973000	974000	972000	68
303	20241121	135200	22641030000	972000	973000	974000	972000	72
304	20241121	135100	22570996000	973000	973000	973000	972000	207
305	20241121	135000	22369710000	972000	972000	972000	972000	27
306	20241121	134900	22343466000	972000	972000	973000	972000	64
307	20241121	134800	22281255000	972000	972000	972000	972000	114
308	20241121	134700	22170447000	972000	972000	973000	972000	21
309	20241121	134600	22150030000	972000	973000	973000	972000	16
310	20241121	134500	22134477000	972000	973000	974000	972000	41
311	20241121	134400	22094601000	974000	972000	974000	972000	138
312	20241121	134300	21960349000	973000	972000	973000	972000	30
313	20241121	134200	21931188000	972000	973000	973000	972000	232
314	20241121	134100	21705477000	973000	973000	974000	973000	21
315	20241121	134000	21685040000	974000	973000	974000	973000	4
316	20241121	133900	21681146000	973000	973000	974000	973000	70
317	20241121	133800	21613028000	974000	974000	974000	973000	36
318	20241121	133700	21577983000	973000	973000	974000	973000	21
319	20241121	133600	21557547000	973000	974000	974000	973000	19
320	20241121	133500	21539053000	974000	974000	974000	973000	64
321	20241121	133400	21476739000	973000	973000	974000	973000	45
322	20241121	133300	21432946000	974000	973000	975000	973000	108
323	20241121	133200	21327767000	974000	974000	975000	973000	250
324	20241121	133100	21084278000	974000	974000	975000	974000	17
325	20241121	133000	21067717000	974000	975000	975000	974000	48
326	20241121	132900	21020962000	974000	974000	975000	974000	26
327	20241121	132800	20995626000	974000	974000	975000	974000	50
328	20241121	132700	20946901000	975000	975000	975000	974000	86
329	20241121	132600	20863070000	975000	975000	976000	975000	27
330	20241121	132500	20836742000	975000	976000	976000	974000	128
331	20241121	132400	20711927000	975000	976000	978000	975000	335
332	20241121	132300	20385203000	976000	975000	977000	975000	68
333	20241121	132200	20318878000	975000	977000	977000	975000	359
334	20241121	132100	19968279000	977000	978000	978000	977000	12
335	20241121	132000	19956550000	979000	977000	979000	977000	83
336	20241121	131900	19875348000	978000	979000	979000	978000	335
337	20241121	131800	19547654000	979000	979000	980000	979000	24
338	20241121	131700	19524157000	979000	980000	981000	979000	133
339	20241121	131600	19393857000	980000	980000	980000	980000	22
340	20241121	131500	19372297000	980000	981000	981000	980000	36
341	20241121	131400	19337002000	981000	981000	982000	981000	48
342	20241121	131300	19289895000	981000	980000	982000	979000	61
343	20241121	131200	19230047000	980000	980000	980000	979000	40
344	20241121	131100	19190861000	980000	980000	981000	979000	53
345	20241121	131000	19138894000	981000	979000	981000	979000	19
346	20241121	130900	19120272000	980000	979000	980000	979000	20
347	20241121	130800	19100681000	980000	979000	980000	979000	139
348	20241121	130700	18964574000	980000	979000	980000	979000	28
349	20241121	130600	18937144000	979000	979000	981000	979000	36
350	20241121	130500	18901867000	981000	980000	981000	979000	24
351	20241121	130400	18878337000	981000	979000	981000	979000	19
352	20241121	130300	18859709000	979000	980000	981000	979000	65
353	20241121	130200	18796018000	979000	979000	979000	978000	46
354	20241121	130100	18750988000	978000	979000	980000	978000	62
355	20241121	130000	18690307000	979000	980000	981000	978000	282
356	20241121	125900	18414098000	981000	981000	981000	980000	18
357	20241121	125800	18396448000	980000	982000	983000	980000	350
358	20241121	125700	18053310000	982000	982000	983000	982000	25
359	20241121	125600	18028759000	982000	983000	983000	982000	64
360	20241121	125500	17965867000	982000	982000	982000	982000	35
361	20241121	125400	17931497000	982000	983000	983000	982000	37
362	20241121	125300	17895154000	983000	983000	983000	983000	19
363	20241121	125200	17876477000	983000	983000	983000	983000	66
364	20241121	125100	17811599000	983000	983000	984000	983000	16
365	20241121	125000	17795869000	983000	982000	984000	982000	58
366	20241121	124900	17738865000	982000	981000	982000	981000	64
367	20241121	124800	17676043000	981000	981000	982000	981000	43
368	20241121	124700	17633856000	981000	981000	982000	981000	22
369	20241121	124600	17612265000	981000	982000	982000	981000	37
370	20241121	124500	17575965000	981000	981000	982000	981000	33
371	20241121	124400	17543581000	981000	981000	981000	981000	18
372	20241121	124300	17525923000	981000	981000	982000	981000	29
373	20241121	124200	17497463000	982000	981000	982000	981000	35
374	20241121	124100	17463123000	982000	981000	982000	981000	52
375	20241121	124000	17412089000	981000	982000	982000	981000	17
376	20241121	123900	17395400000	982000	982000	982000	982000	43
377	20241121	123800	17353174000	982000	982000	982000	982000	39
378	20241121	123700	17314876000	982000	982000	982000	982000	9
379	20241121	123600	17306038000	982000	982000	983000	982000	68
380	20241121	123500	17239260000	982000	982000	983000	982000	20
381	20241121	123400	17219619000	982000	982000	983000	982000	50
382	20241121	123300	17170513000	982000	982000	983000	982000	28
383	20241121	123200	17143014000	982000	982000	982000	982000	21
384	20241121	123100	17122392000	983000	983000	983000	982000	18
385	20241121	123000	17104710000	983000	983000	983000	983000	35
386	20241121	122900	17070305000	983000	983000	983000	983000	13
387	20241121	122800	17057526000	983000	983000	984000	983000	45
388	20241121	122700	17013275000	983000	983000	983000	983000	29
389	20241121	122600	16984768000	984000	983000	984000	983000	33
390	20241121	122500	16952309000	983000	983000	984000	983000	21
391	20241121	122400	16931665000	983000	983000	984000	983000	62
392	20241121	122300	16870703000	983000	983000	984000	983000	72
393	20241121	122200	16799890000	983000	984000	984000	983000	126
394	20241121	122100	16675907000	984000	984000	985000	984000	38
395	20241121	122000	16638513000	984000	984000	985000	984000	24
396	20241121	121900	16614896000	984000	984000	985000	984000	36
397	20241121	121800	16579470000	984000	985000	986000	984000	52
398	20241121	121700	16528253000	985000	985000	985000	985000	65
399	20241121	121600	16464228000	985000	985000	985000	985000	15
400	20241121	121500	16449453000	985000	985000	985000	985000	42
401	20241121	121400	16408083000	985000	985000	985000	985000	27
402	20241121	121300	16381488000	985000	985000	985000	985000	12
403	20241121	121200	16369668000	985000	985000	986000	985000	70
404	20241121	121100	16300677000	985000	985000	985000	985000	42
405	20241121	121000	16259307000	986000	985000	986000	985000	27
406	20241121	120900	16232709000	985000	985000	985000	985000	18
407	20241121	120800	16214979000	985000	986000	986000	985000	95
408	20241121	120700	16121328000	986000	986000	987000	986000	28
409	20241121	120600	16093715000	987000	986000	987000	986000	36
410	20241121	120500	16058215000	986000	986000	987000	986000	108
411	20241121	120400	15951683000	986000	986000	986000	986000	31
412	20241121	120300	15921117000	986000	986000	986000	986000	27
413	20241121	120200	15894495000	986000	987000	987000	986000	177
414	20241121	120100	15719817000	987000	987000	988000	987000	81
415	20241121	120000	15639869000	987000	987000	988000	987000	34
416	20241121	115900	15606306000	987000	987000	987000	987000	25
417	20241121	115800	15581631000	987000	987000	987000	987000	61
418	20241121	115700	15521424000	987000	987000	987000	987000	39
419	20241121	115600	15482931000	987000	988000	989000	987000	32
420	20241121	115500	15451326000	988000	990000	990000	988000	88
421	20241121	115400	15364301000	989000	989000	989000	989000	37
422	20241121	115300	15327708000	989000	988000	989000	988000	110
423	20241121	115200	15219015000	987000	987000	988000	987000	54
424	20241121	115100	15165689000	987000	987000	988000	987000	167
425	20241121	115000	15000818000	987000	987000	989000	987000	128
426	20241121	114900	14874369000	987000	985000	987000	985000	31
427	20241121	114800	14843793000	985000	989000	991000	984000	732
428	20241121	114700	14121230000	989000	989000	992000	989000	132
429	20241121	114600	13990512000	989000	983000	990000	983000	299
430	20241121	114500	13695040000	984000	983000	984000	983000	28
431	20241121	114400	13667512000	983000	983000	984000	983000	17
432	20241121	114300	13650793000	983000	983000	984000	983000	23
433	20241121	114200	13628177000	983000	983000	984000	982000	32
434	20241121	114100	13596714000	983000	984000	984000	982000	16
435	20241121	114000	13580978000	983000	983000	984000	983000	21
436	20241121	113900	13560330000	984000	982000	984000	982000	50
437	20241121	113800	13511189000	982000	982000	983000	982000	26
438	20241121	113700	13485655000	982000	982000	983000	982000	20
439	20241121	113600	13466014000	982000	982000	983000	982000	39
440	20241121	113500	13427714000	982000	983000	983000	982000	60
441	20241121	113400	13368787000	983000	984000	984000	982000	82
442	20241121	113300	13288174000	983000	985000	985000	983000	129
443	20241121	113200	13161281000	983000	984000	984000	983000	56
444	20241121	113100	13106185000	985000	983000	985000	983000	74
445	20241121	113000	13033429000	984000	985000	985000	984000	189
446	20241121	112900	12847377000	985000	986000	988000	985000	171
447	20241121	112800	12678816000	987000	987000	991000	987000	94
448	20241121	112700	12585904000	990000	987000	990000	987000	80
449	20241121	112600	12506821000	988000	987000	988000	987000	27
450	20241121	112500	12480166000	987000	986000	990000	986000	63
451	20241121	112400	12417891000	986000	986000	988000	986000	51
452	20241121	112300	12367578000	987000	986000	987000	986000	25
453	20241121	112200	12342920000	986000	986000	987000	986000	20
454	20241121	112100	12323184000	986000	986000	986000	986000	28
455	20241121	112000	12295576000	987000	986000	987000	986000	46
456	20241121	111900	12250196000	986000	986000	986000	986000	28
457	20241121	111800	12222588000	986000	986000	987000	986000	58
458	20241121	111700	12165364000	986000	986000	988000	986000	26
459	20241121	111600	12139723000	986000	987000	987000	986000	42
460	20241121	111500	12098293000	987000	988000	989000	987000	74
461	20241121	111400	12025185000	989000	988000	989000	988000	43
462	20241121	111300	11982688000	989000	989000	990000	988000	24
463	20241121	111200	11958963000	989000	989000	989000	987000	37
464	20241121	111100	11922402000	990000	986000	990000	986000	77
465	20241121	111000	11846406000	986000	988000	988000	986000	46
466	20241121	110900	11801029000	988000	986000	989000	986000	14
467	20241121	110800	11787212000	989000	988000	989000	986000	53
468	20241121	110700	11734827000	985000	986000	988000	985000	30
469	20241121	110600	11705245000	987000	985000	987000	985000	29
470	20241121	110500	11676668000	986000	986000	987000	985000	30
471	20241121	110400	11647095000	985000	985000	987000	984000	40
472	20241121	110300	11607652000	984000	985000	989000	984000	22
473	20241121	110200	11585971000	985000	983000	985000	983000	38
474	20241121	110100	11548596000	983000	982000	984000	982000	50
475	20241121	110000	11499470000	983000	984000	984000	982000	47
476	20241121	105900	11453300000	982000	982000	983000	982000	56
477	20241121	105800	11398298000	983000	982000	983000	982000	25
478	20241121	105700	11373730000	981000	981000	983000	981000	25
479	20241121	105600	11349189000	983000	982000	983000	981000	43
480	20241121	105500	11306963000	980000	987000	987000	980000	279
481	20241121	105400	11032333000	986000	989000	989000	986000	162
482	20241121	105300	10872324000	990000	989000	990000	989000	31
483	20241121	105200	10841663000	990000	990000	991000	989000	24
484	20241121	105100	10817912000	990000	990000	991000	990000	25
485	20241121	105000	10793161000	990000	990000	991000	990000	29
486	20241121	104900	10764450000	990000	991000	992000	990000	11
487	20241121	104800	10753554000	990000	991000	991000	990000	49
488	20241121	104700	10705022000	990000	991000	992000	990000	36
489	20241121	104600	10669362000	992000	991000	992000	990000	22
490	20241121	104500	10647562000	991000	989000	991000	989000	30
491	20241121	104400	10617868000	990000	990000	991000	988000	20
492	20241121	104300	10598075000	988000	989000	991000	988000	50
493	20241121	104200	10548598000	988000	989000	991000	988000	36
494	20241121	104100	10512995000	992000	990000	992000	988000	35
495	20241121	104000	10478350000	988000	988000	991000	988000	25
496	20241121	103900	10453602000	988000	988000	990000	988000	37
497	20241121	103800	10417022000	988000	989000	989000	988000	37
498	20241121	103700	10380441000	989000	989000	990000	989000	21
499	20241121	103600	10359662000	989000	988000	989000	988000	28
500	20241121	103500	10331988000	989000	991000	992000	988000	98
501	20241121	103400	10234931000	991000	991000	992000	991000	24
502	20241121	103300	10211145000	994000	993000	994000	991000	60
503	20241121	103200	10151582000	991000	991000	993000	991000	49
504	20241121	103100	10102986000	991000	991000	992000	991000	13
505	20241121	103000	10090097000	994000	991000	994000	991000	65
506	20241121	102900	10025631000	992000	991000	992000	991000	51
507	20241121	102800	9975088000	992000	991000	992000	991000	29
508	20241121	102700	9946343000	991000	991000	992000	991000	13
509	20241121	102600	9933459000	991000	992000	992000	991000	25
510	20241121	102500	9908682000	991000	991000	992000	991000	31
511	20241121	102400	9877948000	991000	991000	992000	991000	26
512	20241121	102300	9852181000	991000	993000	994000	991000	71
513	20241121	102200	9781780000	992000	990000	993000	990000	19
514	20241121	102100	9762939000	989000	990000	995000	988000	125
515	20241121	102000	9638866000	990000	989000	992000	988000	21
516	20241121	101900	9618072000	989000	989000	989000	986000	125
517	20241121	101800	9494725000	988000	988000	989000	988000	40
518	20241121	101700	9455202000	989000	989000	989000	989000	24
519	20241121	101600	9431466000	989000	989000	992000	989000	33
520	20241121	101500	9398801000	989000	989000	989000	988000	133
521	20241121	101400	9267295000	990000	990000	991000	989000	164
522	20241121	101300	9104956000	990000	992000	992000	990000	133
523	20241121	101200	8973070000	992000	992000	992000	992000	98
524	20241121	101100	8875854000	993000	991000	993000	991000	72
525	20241121	101000	8804427000	992000	991000	993000	990000	170
526	20241121	100900	8635747000	990000	988000	991000	988000	18
527	20241121	100800	8617946000	992000	987000	992000	987000	86
528	20241121	100700	8532826000	986000	992000	992000	985000	40
529	20241121	100600	8493373000	993000	989000	993000	985000	218
530	20241121	100500	8277807000	990000	990000	993000	990000	167
531	20241121	100400	8112410000	990000	989000	990000	989000	177
532	20241121	100300	7937213000	988000	986000	988000	986000	56
533	20241121	100200	7881952000	986000	988000	988000	986000	66
534	20241121	100100	7816855000	990000	988000	990000	986000	134
535	20241121	100000	7684218000	987000	989000	990000	983000	49
536	20241121	095900	7635890000	983000	981000	987000	981000	131
537	20241121	095800	7507065000	981000	981000	981000	981000	6
538	20241121	095700	7501179000	981000	984000	984000	978000	18
539	20241121	095600	7483527000	984000	981000	984000	977000	751
540	20241121	095500	6746768000	981000	982000	982000	981000	30
541	20241121	095400	6717333000	981000	982000	982000	978000	34
542	20241121	095300	6684012000	982000	977000	984000	977000	34
543	20241121	095200	6650682000	981000	977000	981000	977000	32
544	20241121	095100	6619383000	977000	977000	978000	977000	41
545	20241121	095000	6579318000	977000	977000	978000	977000	17
546	20241121	094900	6562703000	978000	976000	978000	975000	63
547	20241121	094800	6501189000	975000	975000	975000	974000	122
548	20241121	094700	6382251000	975000	976000	976000	975000	64
549	20241121	094600	6319795000	975000	975000	976000	975000	36
550	20241121	094500	6284678000	975000	974000	975000	974000	37
551	20241121	094400	6248628000	974000	974000	976000	974000	165
552	20241121	094300	6087905000	974000	973000	975000	973000	20
553	20241121	094200	6068426000	973000	978000	978000	973000	409
554	20241121	094100	5669095000	978000	977000	978000	977000	54
555	20241121	094000	5616304000	978000	977000	978000	977000	38
556	20241121	093900	5579171000	977000	978000	979000	976000	57
557	20241121	093800	5523445000	977000	974000	977000	974000	60
558	20241121	093700	5464918000	975000	973000	975000	972000	123
559	20241121	093600	5345184000	975000	981000	981000	973000	956
560	20241121	093500	4410280000	981000	983000	983000	981000	100
561	20241121	093400	4312098000	982000	983000	983000	982000	28
562	20241121	093300	4284585000	982000	984000	984000	982000	18
563	20241121	093200	4266894000	984000	984000	985000	984000	25
564	20241121	093100	4242285000	984000	981000	985000	981000	133
565	20241121	093000	4111664000	981000	982000	983000	980000	288
566	20241121	092900	3829136000	982000	982000	983000	982000	36
567	20241121	092800	3793778000	982000	985000	986000	982000	287
568	20241121	092700	3511518000	985000	984000	986000	984000	53
569	20241121	092600	3459308000	984000	983000	986000	983000	76
570	20241121	092500	3384556000	983000	987000	987000	983000	344
571	20241121	092400	3045593000	987000	988000	990000	987000	99
572	20241121	092300	2947781000	988000	988000	988000	987000	67
573	20241121	092200	2881596000	988000	987000	988000	986000	103
574	20241121	092100	2779972000	986000	992000	992000	986000	558
575	20241121	092000	2227768000	993000	992000	993000	992000	12
576	20241121	091900	2215859000	992000	992000	992000	991000	25
577	20241121	091800	2191061000	994000	992000	994000	991000	56
578	20241121	091700	2135521000	992000	990000	992000	990000	26
579	20241121	091600	2109759000	992000	993000	993000	990000	223
580	20241121	091500	1888607000	992000	992000	992000	992000	8
581	20241121	091400	1880671000	992000	992000	994000	992000	99
582	20241121	091300	1782408000	991000	992000	992000	991000	67
583	20241121	091200	1715948000	992000	992000	993000	992000	32
584	20241121	091100	1684202000	994000	996000	996000	994000	131
585	20241121	091000	1553885000	996000	996000	997000	996000	21
586	20241121	090900	1532968000	995000	995000	997000	994000	34
587	20241121	090800	1499129000	995000	994000	997000	994000	28
588	20241121	090700	1471270000	998000	1000000	1000000	992000	161
589	20241121	090600	1310843000	1002000	993000	1002000	993000	130
590	20241121	090500	1181022000	993000	992000	996000	992000	45
591	20241121	090400	1136325000	991000	992000	995000	988000	266
592	20241121	090300	872773000	992000	995000	995000	991000	123
593	20241121	090200	750757000	995000	995000	998000	995000	115
594	20241121	090100	636203000	995000	991000	999000	991000	250
595	20241121	090000	387527000	991000	988000	1003000	986000	392