KissMeData/108320/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200900	1025873900	58900	58900	58900	58900	1249
3	20241120	200800	1025873900	58900	58900	58900	58900	0
4	20241120	200700	1025873900	58900	58900	58900	58900	0
5	20241120	200600	1025873900	58900	58900	58900	58900	0
6	20241120	200500	1025873900	58900	58900	58900	58900	0
7	20241120	200400	1025873900	58900	58900	58900	58900	0
8	20241120	200300	1025873900	58900	58900	58900	58900	0
9	20241120	200200	1025873900	58900	58900	58900	58900	0
10	20241120	200100	1025873900	58900	58900	58900	58900	0
11	20241120	200000	1025873900	58900	58900	58900	58900	0
12	20241120	195900	1025873900	58900	58900	58900	58900	0
13	20241120	195800	1025873900	58900	58900	58900	58900	0
14	20241120	195700	1025873900	58900	58900	58900	58900	0
15	20241120	195600	1025873900	58900	58900	58900	58900	0
16	20241120	195500	1025873900	58900	58900	58900	58900	0
17	20241120	195400	1025873900	58900	58900	58900	58900	0
18	20241120	195300	1025873900	58900	58900	58900	58900	0
19	20241120	195200	1025873900	58900	58900	58900	58900	0
20	20241120	195100	1025873900	58900	58900	58900	58900	0
21	20241120	195000	1025873900	58900	58900	58900	58900	0
22	20241120	194900	1025873900	58900	58900	58900	58900	0
23	20241120	194800	1025873900	58900	58900	58900	58900	0
24	20241120	194700	1025873900	58900	58900	58900	58900	0
25	20241120	194600	1025873900	58900	58900	58900	58900	0
26	20241120	194500	1025873900	58900	58900	58900	58900	0
27	20241120	194400	1025873900	58900	58900	58900	58900	0
28	20241120	194300	1025873900	58900	58900	58900	58900	0
29	20241120	194200	1025873900	58900	58900	58900	58900	0
30	20241120	194100	1025873900	58900	58900	58900	58900	0
31	20241120	194000	1025873900	58900	58900	58900	58900	0
32	20241120	193900	1025873900	58900	58900	58900	58900	1249
33	20241120	193800	1025873900	58900	58900	58900	58900	0
34	20241120	193700	1025873900	58900	58900	58900	58900	0
35	20241120	193600	1025873900	58900	58900	58900	58900	0
36	20241120	193500	1025873900	58900	58900	58900	58900	0
37	20241120	193400	1025873900	58900	58900	58900	58900	0
38	20241120	193300	1025873900	58900	58900	58900	58900	0
39	20241120	193200	1025873900	58900	58900	58900	58900	0
40	20241120	193100	1025873900	58900	58900	58900	58900	0
41	20241120	193000	1025873900	58900	58900	58900	58900	0
42	20241120	192900	1025873900	58900	58900	58900	58900	0
43	20241120	192800	1025873900	58900	58900	58900	58900	0
44	20241120	192700	1025873900	58900	58900	58900	58900	0
45	20241120	192600	1025873900	58900	58900	58900	58900	0
46	20241120	192500	1025873900	58900	58900	58900	58900	0
47	20241120	192400	1025873900	58900	58900	58900	58900	0
48	20241120	192300	1025873900	58900	58900	58900	58900	0
49	20241120	192200	1025873900	58900	58900	58900	58900	0
50	20241120	192100	1025873900	58900	58900	58900	58900	0
51	20241120	192000	1025873900	58900	58900	58900	58900	0
52	20241120	191900	1025873900	58900	58900	58900	58900	0
53	20241120	191800	1025873900	58900	58900	58900	58900	0
54	20241120	191700	1025873900	58900	58900	58900	58900	0
55	20241120	191600	1025873900	58900	58900	58900	58900	0
56	20241120	191500	1025873900	58900	58900	58900	58900	0
57	20241120	191400	1025873900	58900	58900	58900	58900	0
58	20241120	191300	1025873900	58900	58900	58900	58900	0
59	20241120	191200	1025873900	58900	58900	58900	58900	0
60	20241120	191100	1025873900	58900	58900	58900	58900	0
61	20241120	191000	1025873900	58900	58900	58900	58900	0
62	20241120	190900	1025873900	58900	58900	58900	58900	1249
63	20241120	190800	1025873900	58900	58900	58900	58900	0
64	20241120	190700	1025873900	58900	58900	58900	58900	0
65	20241120	190600	1025873900	58900	58900	58900	58900	0
66	20241120	190500	1025873900	58900	58900	58900	58900	0
67	20241120	190400	1025873900	58900	58900	58900	58900	0
68	20241120	190300	1025873900	58900	58900	58900	58900	0
69	20241120	190200	1025873900	58900	58900	58900	58900	0
70	20241120	190100	1025873900	58900	58900	58900	58900	0
71	20241120	190000	1025873900	58900	58900	58900	58900	0
72	20241120	185900	1025873900	58900	58900	58900	58900	0
73	20241120	185800	1025873900	58900	58900	58900	58900	0
74	20241120	185700	1025873900	58900	58900	58900	58900	0
75	20241120	185600	1025873900	58900	58900	58900	58900	0
76	20241120	185500	1025873900	58900	58900	58900	58900	0
77	20241120	185400	1025873900	58900	58900	58900	58900	0
78	20241120	185300	1025873900	58900	58900	58900	58900	0
79	20241120	185200	1025873900	58900	58900	58900	58900	0
80	20241120	185100	1025873900	58900	58900	58900	58900	0
81	20241120	185000	1025873900	58900	58900	58900	58900	0
82	20241120	184900	1025873900	58900	58900	58900	58900	0
83	20241120	184800	1025873900	58900	58900	58900	58900	0
84	20241120	184700	1025873900	58900	58900	58900	58900	0
85	20241120	184600	1025873900	58900	58900	58900	58900	0
86	20241120	184500	1025873900	58900	58900	58900	58900	0
87	20241120	184400	1025873900	58900	58900	58900	58900	0
88	20241120	184300	1025873900	58900	58900	58900	58900	0
89	20241120	184200	1025873900	58900	58900	58900	58900	0
90	20241120	184100	1025873900	58900	58900	58900	58900	0
91	20241120	184000	1025873900	58900	58900	58900	58900	0
92	20241120	183900	1025873900	58900	58900	58900	58900	1249
93	20241120	183800	1025873900	58900	58900	58900	58900	0
94	20241120	183700	1025873900	58900	58900	58900	58900	0
95	20241120	183600	1025873900	58900	58900	58900	58900	0
96	20241120	183500	1025873900	58900	58900	58900	58900	0
97	20241120	183400	1025873900	58900	58900	58900	58900	0
98	20241120	183300	1025873900	58900	58900	58900	58900	0
99	20241120	183200	1025873900	58900	58900	58900	58900	0
100	20241120	183100	1025873900	58900	58900	58900	58900	0
101	20241120	183000	1025873900	58900	58900	58900	58900	0
102	20241120	182900	1025873900	58900	58900	58900	58900	0
103	20241120	182800	1025873900	58900	58900	58900	58900	0
104	20241120	182700	1025873900	58900	58900	58900	58900	0
105	20241120	182600	1025873900	58900	58900	58900	58900	0
106	20241120	182500	1025873900	58900	58900	58900	58900	0
107	20241120	182400	1025873900	58900	58900	58900	58900	0
108	20241120	182300	1025873900	58900	58900	58900	58900	0
109	20241120	182200	1025873900	58900	58900	58900	58900	0
110	20241120	182100	1025873900	58900	58900	58900	58900	0
111	20241120	182000	1025873900	58900	58900	58900	58900	0
112	20241120	181900	1025873900	58900	58900	58900	58900	0
113	20241120	181800	1025873900	58900	58900	58900	58900	0
114	20241120	181700	1025873900	58900	58900	58900	58900	0
115	20241120	181600	1025873900	58900	58900	58900	58900	0
116	20241120	181500	1025873900	58900	58900	58900	58900	0
117	20241120	181400	1025873900	58900	58900	58900	58900	0
118	20241120	181300	1025873900	58900	58900	58900	58900	0
119	20241120	181200	1025873900	58900	58900	58900	58900	0
120	20241120	181100	1025873900	58900	58900	58900	58900	0
121	20241120	181000	1025873900	58900	58900	58900	58900	0
122	20241120	180900	1025873900	58900	58900	58900	58900	1249
123	20241120	180800	1025873900	58900	58900	58900	58900	0
124	20241120	180700	1025873900	58900	58900	58900	58900	0
125	20241120	180600	1025873900	58900	58900	58900	58900	0
126	20241120	180500	1025873900	58900	58900	58900	58900	0
127	20241120	180400	1025873900	58900	58900	58900	58900	0
128	20241120	180300	1025873900	58900	58900	58900	58900	0
129	20241120	180200	1025873900	58900	58900	58900	58900	0
130	20241120	180100	1025873900	58900	58900	58900	58900	0
131	20241120	180000	1025873900	58900	58900	58900	58900	0
132	20241120	175900	1025873900	58900	58900	58900	58900	0
133	20241120	175800	1025873900	58900	58900	58900	58900	0
134	20241120	175700	1025873900	58900	58900	58900	58900	0
135	20241120	175600	1025873900	58900	58900	58900	58900	0
136	20241120	175500	1025873900	58900	58900	58900	58900	0
137	20241120	175400	1025873900	58900	58900	58900	58900	0
138	20241120	175300	1025873900	58900	58900	58900	58900	0
139	20241120	175200	1025873900	58900	58900	58900	58900	0
140	20241120	175100	1025873900	58900	58900	58900	58900	0
141	20241120	175000	1025873900	58900	58900	58900	58900	0
142	20241120	174900	1025873900	58900	58900	58900	58900	0
143	20241120	174800	1025873900	58900	58900	58900	58900	0
144	20241120	174700	1025873900	58900	58900	58900	58900	0
145	20241120	174600	1025873900	58900	58900	58900	58900	0
146	20241120	174500	1025873900	58900	58900	58900	58900	0
147	20241120	174400	1025873900	58900	58900	58900	58900	0
148	20241120	174300	1025873900	58900	58900	58900	58900	0
149	20241120	174200	1025873900	58900	58900	58900	58900	0
150	20241120	174100	1025873900	58900	58900	58900	58900	0
151	20241120	174000	1025873900	58900	58900	58900	58900	0
152	20241120	173900	1025873900	58900	58900	58900	58900	1249
153	20241120	173800	1025873900	58900	58900	58900	58900	0
154	20241120	173700	1025873900	58900	58900	58900	58900	0
155	20241120	173600	1025873900	58900	58900	58900	58900	0
156	20241120	173500	1025873900	58900	58900	58900	58900	0
157	20241120	173400	1025873900	58900	58900	58900	58900	0
158	20241120	173300	1025873900	58900	58900	58900	58900	0
159	20241120	173200	1025873900	58900	58900	58900	58900	0
160	20241120	173100	1025873900	58900	58900	58900	58900	0
161	20241120	173000	1025873900	58900	58900	58900	58900	0
162	20241120	172900	1025873900	58900	58900	58900	58900	0
163	20241120	172800	1025873900	58900	58900	58900	58900	0
164	20241120	172700	1025873900	58900	58900	58900	58900	0
165	20241120	172600	1025873900	58900	58900	58900	58900	0
166	20241120	172500	1025873900	58900	58900	58900	58900	0
167	20241120	172400	1025873900	58900	58900	58900	58900	0
168	20241120	172300	1025873900	58900	58900	58900	58900	0
169	20241120	172200	1025873900	58900	58900	58900	58900	0
170	20241120	172100	1025873900	58900	58900	58900	58900	0
171	20241120	172000	1025873900	58900	58900	58900	58900	0
172	20241120	171900	1025873900	58900	58900	58900	58900	0
173	20241120	171800	1025873900	58900	58900	58900	58900	0
174	20241120	171700	1025873900	58900	58900	58900	58900	0
175	20241120	171600	1025873900	58900	58900	58900	58900	0
176	20241120	171500	1025873900	58900	58900	58900	58900	0
177	20241120	171400	1025873900	58900	58900	58900	58900	0
178	20241120	171300	1025873900	58900	58900	58900	58900	0
179	20241120	171200	1025873900	58900	58900	58900	58900	0
180	20241120	171100	1025873900	58900	58900	58900	58900	0
181	20241120	171000	1025873900	58900	58900	58900	58900	0
182	20241120	170900	1025873900	58900	58900	58900	58900	1249
183	20241120	170800	1025873900	58900	58900	58900	58900	0
184	20241120	170700	1025873900	58900	58900	58900	58900	0
185	20241120	170600	1025873900	58900	58900	58900	58900	0
186	20241120	170500	1025873900	58900	58900	58900	58900	0
187	20241120	170400	1025873900	58900	58900	58900	58900	0
188	20241120	170300	1025873900	58900	58900	58900	58900	0
189	20241120	170200	1025873900	58900	58900	58900	58900	0
190	20241120	170100	1025873900	58900	58900	58900	58900	0
191	20241120	170000	1025873900	58900	58900	58900	58900	0
192	20241120	165900	1025873900	58900	58900	58900	58900	0
193	20241120	165800	1025873900	58900	58900	58900	58900	0
194	20241120	165700	1025873900	58900	58900	58900	58900	0
195	20241120	165600	1025873900	58900	58900	58900	58900	0
196	20241120	165500	1025873900	58900	58900	58900	58900	0
197	20241120	165400	1025873900	58900	58900	58900	58900	0
198	20241120	165300	1025873900	58900	58900	58900	58900	0
199	20241120	165200	1025873900	58900	58900	58900	58900	0
200	20241120	165100	1025873900	58900	58900	58900	58900	0
201	20241120	165000	1025873900	58900	58900	58900	58900	0
202	20241120	164900	1025873900	58900	58900	58900	58900	0
203	20241120	164800	1025873900	58900	58900	58900	58900	0
204	20241120	164700	1025873900	58900	58900	58900	58900	0
205	20241120	164600	1025873900	58900	58900	58900	58900	0
206	20241120	164500	1025873900	58900	58900	58900	58900	0
207	20241120	164400	1025873900	58900	58900	58900	58900	0
208	20241120	164300	1025873900	58900	58900	58900	58900	0
209	20241120	164200	1025873900	58900	58900	58900	58900	0
210	20241120	164100	1025873900	58900	58900	58900	58900	0
211	20241120	164000	1025873900	58900	58900	58900	58900	0
212	20241120	163900	1025873900	58900	58900	58900	58900	1249
213	20241120	163800	1025873900	58900	58900	58900	58900	0
214	20241120	163700	1025873900	58900	58900	58900	58900	0
215	20241120	163600	1025873900	58900	58900	58900	58900	0
216	20241120	163500	1025873900	58900	58900	58900	58900	0
217	20241120	163400	1025873900	58900	58900	58900	58900	0
218	20241120	163300	1025873900	58900	58900	58900	58900	0
219	20241120	163200	1025873900	58900	58900	58900	58900	0
220	20241120	163100	1025873900	58900	58900	58900	58900	0
221	20241120	163000	1025873900	58900	58900	58900	58900	0
222	20241120	162900	1025873900	58900	58900	58900	58900	0
223	20241120	162800	1025873900	58900	58900	58900	58900	0
224	20241120	162700	1025873900	58900	58900	58900	58900	0
225	20241120	162600	1025873900	58900	58900	58900	58900	0
226	20241120	162500	1025873900	58900	58900	58900	58900	0
227	20241120	162400	1025873900	58900	58900	58900	58900	0
228	20241120	162300	1025873900	58900	58900	58900	58900	0
229	20241120	162200	1025873900	58900	58900	58900	58900	0
230	20241120	162100	1025873900	58900	58900	58900	58900	0
231	20241120	162000	1025873900	58900	58900	58900	58900	0
232	20241120	161900	1025873900	58900	58900	58900	58900	0
233	20241120	161800	1025873900	58900	58900	58900	58900	0
234	20241120	161700	1025873900	58900	58900	58900	58900	0
235	20241120	161600	1025873900	58900	58900	58900	58900	0
236	20241120	161500	1025873900	58900	58900	58900	58900	0
237	20241120	161400	1025873900	58900	58900	58900	58900	0
238	20241120	161300	1025873900	58900	58900	58900	58900	0
239	20241120	161200	1025873900	58900	58900	58900	58900	0
240	20241120	161100	1025873900	58900	58900	58900	58900	0
241	20241120	161000	1025873900	58900	58900	58900	58900	0
242	20241120	160900	1025873900	58900	58900	58900	58900	1249
243	20241120	160800	1025873900	58900	58900	58900	58900	0
244	20241120	160700	1025873900	58900	58900	58900	58900	0
245	20241120	160600	1025873900	58900	58900	58900	58900	0
246	20241120	160500	1025873900	58900	58900	58900	58900	0
247	20241120	160400	1025873900	58900	58900	58900	58900	0
248	20241120	160300	1025873900	58900	58900	58900	58900	0
249	20241120	160200	1025873900	58900	58900	58900	58900	0
250	20241120	160100	1025873900	58900	58900	58900	58900	0
251	20241120	160000	1025873900	58900	58900	58900	58900	0
252	20241120	155900	1025873900	58900	58900	58900	58900	0
253	20241120	155800	1025873900	58900	58900	58900	58900	0
254	20241120	155700	1025873900	58900	58900	58900	58900	0
255	20241120	155600	1025873900	58900	58900	58900	58900	0
256	20241120	155500	1025873900	58900	58900	58900	58900	0
257	20241120	155400	1025873900	58900	58900	58900	58900	0
258	20241120	155300	1025873900	58900	58900	58900	58900	0
259	20241120	155200	1025873900	58900	58900	58900	58900	0
260	20241120	155100	1025873900	58900	58900	58900	58900	0
261	20241120	155000	1025873900	58900	58900	58900	58900	0
262	20241120	154900	1025873900	58900	58900	58900	58900	0
263	20241120	154800	1025873900	58900	58900	58900	58900	0
264	20241120	154700	1025873900	58900	58900	58900	58900	0
265	20241120	154600	1025873900	58900	58900	58900	58900	0
266	20241120	154500	1025873900	58900	58900	58900	58900	0
267	20241120	154400	1025873900	58900	58900	58900	58900	0
268	20241120	154300	1025873900	58900	58900	58900	58900	0
269	20241120	154200	1025873900	58900	58900	58900	58900	0
270	20241120	154100	1025873900	58900	58900	58900	58900	0
271	20241120	154000	1025873900	58900	58900	58900	58900	0
272	20241120	153900	1025873900	58900	58900	58900	58900	1249
273	20241120	153800	1025873900	58900	58900	58900	58900	0
274	20241120	153700	1025873900	58900	58900	58900	58900	0
275	20241120	153600	1025873900	58900	58900	58900	58900	0
276	20241120	153500	1025873900	58900	58900	58900	58900	0
277	20241120	153400	1025873900	58900	58900	58900	58900	0
278	20241120	153300	1025873900	58900	58900	58900	58900	0
279	20241120	153200	1025873900	58900	58900	58900	58900	0
280	20241120	153100	1025873900	58900	58900	58900	58900	0
281	20241120	153000	1025873900	58900	58900	58900	58900	1249
282	20241120	152900	952307800	59000	59000	59000	59000	0
283	20241120	152800	952307800	59000	59000	59000	59000	0
284	20241120	152700	952307800	59000	59000	59000	59000	0
285	20241120	152600	952307800	59000	59000	59000	59000	0
286	20241120	152500	952307800	59000	59000	59000	59000	0
287	20241120	152400	952307800	59000	59000	59000	59000	0
288	20241120	152300	952307800	59000	59000	59000	59000	0
289	20241120	152200	952307800	59000	59000	59000	59000	0
290	20241120	152100	952307800	59000	59000	59000	59000	0
291	20241120	152000	952307800	59000	59000	59000	59000	0
292	20241120	151900	952307800	59000	58900	59100	58900	112
293	20241120	151800	945703400	58900	59100	59100	58900	77
294	20241120	151700	941153900	59000	59100	59100	59000	90
295	20241120	151600	935836500	59100	59200	59200	59000	101
296	20241120	151500	929861500	59100	59100	59200	59100	390
297	20241120	151400	906802600	59100	59200	59200	59000	88
298	20241120	151300	901599500	59200	59200	59200	59100	146
299	20241120	151200	892959500	59200	59100	59200	59000	133
300	20241120	151100	885089200	59100	59100	59100	59000	76
301	20241120	151000	880597700	59100	59100	59100	59000	103
302	20241120	150900	874512800	59100	59100	59200	59000	129
303	20241120	150800	866887900	59000	59100	59100	59000	125
304	20241120	150700	859505400	59100	59100	59100	59100	74
305	20241120	150600	855132000	59100	59000	59100	58900	48
306	20241120	150500	852298800	59000	59000	59000	58900	164
307	20241120	150400	842625400	59000	59000	59000	58900	21
308	20241120	150300	841386800	59000	59100	59100	59000	2
309	20241120	150200	841268700	58900	59000	59100	58900	162
310	20241120	150100	831710100	59100	59100	59100	59000	89
311	20241120	150000	826457700	59100	59100	59100	59000	18
312	20241120	145900	825394200	59100	59100	59100	59100	7
313	20241120	145800	824980500	59100	59000	59100	59000	7
314	20241120	145700	824567300	59100	59000	59100	59000	7
315	20241120	145600	824153800	59000	59000	59100	59000	19
316	20241120	145500	823032500	59100	59100	59100	59100	7
317	20241120	145400	822618800	59100	59100	59100	59100	1
318	20241120	145300	822559700	59100	59000	59100	59000	8
319	20241120	145200	822087300	59100	59100	59100	59100	118
320	20241120	145100	815113500	59100	59100	59100	59100	4
321	20241120	145000	814877100	59000	59100	59100	59000	6
322	20241120	144900	814523000	59100	59100	59100	59100	22
323	20241120	144800	813222800	59100	59000	59100	59000	27
324	20241120	144700	811629400	59000	59100	59100	59000	56
325	20241120	144600	808321800	59000	59100	59100	59000	5
326	20241120	144500	808026400	59000	59100	59100	59000	5
327	20241120	144400	807731200	59100	59000	59100	59000	7
328	20241120	144300	807317700	59000	59100	59100	59000	190
329	20241120	144200	796107600	59100	59100	59100	59000	8
330	20241120	144100	795635200	59100	59100	59100	59100	8
331	20241120	144000	795162400	59000	59100	59100	59000	24
332	20241120	143900	793745900	59000	59000	59000	59000	2
333	20241120	143800	793627900	59100	59100	59100	59100	205
334	20241120	143700	781512400	59100	59100	59100	59000	9
335	20241120	143600	780981000	59000	59000	59000	59000	2
336	20241120	143500	780863000	59100	59100	59100	59100	5
337	20241120	143400	780567500	59000	59100	59100	59000	11
338	20241120	143300	779918400	59100	59100	59100	59100	191
339	20241120	143200	768630300	59100	59000	59100	59000	42
340	20241120	143100	766152200	59000	59100	59100	59000	11
341	20241120	143000	765502700	59000	59100	59100	59000	22
342	20241120	142900	764204500	59100	59100	59100	59000	10
343	20241120	142800	763613800	59100	59100	59100	59100	1
344	20241120	142700	763554700	59000	59100	59100	59000	106
345	20241120	142600	757300500	59000	59100	59100	59000	6
346	20241120	142500	756946200	59100	59100	59100	59000	3
347	20241120	142400	756769000	59100	59000	59100	59000	66
348	20241120	142300	752868900	59000	59000	59000	59000	1
349	20241120	142200	752809900	59100	59100	59100	59100	7
350	20241120	142100	752396200	59000	59100	59100	59000	7
351	20241120	142000	751983000	59100	59100	59100	59100	3
352	20241120	141900	751805700	59000	59000	59100	59000	78
353	20241120	141800	747203600	59000	59100	59100	59000	8
354	20241120	141700	746731200	59100	59000	59100	59000	4
355	20241120	141600	746494900	59100	59000	59100	59000	84
356	20241120	141500	741538800	59100	59100	59100	59100	7
357	20241120	141400	741125100	59100	59100	59100	59100	0
358	20241120	141300	741125100	59100	59100	59100	59000	22
359	20241120	141200	739825200	59100	59100	59100	59100	2
360	20241120	141100	739707000	59000	59100	59100	59000	66
361	20241120	141000	735811500	59100	59000	59100	59000	5
362	20241120	140900	735516400	59100	59100	59100	59100	6
363	20241120	140800	735161800	59000	59100	59100	59000	5
364	20241120	140700	734866700	59100	59000	59100	59000	233
365	20241120	140600	721098600	59100	59100	59100	59100	5
366	20241120	140500	720803100	59000	59100	59100	59000	6
367	20241120	140400	720448900	59100	59000	59100	59000	6
368	20241120	140300	720094500	59100	59100	59100	59100	1
369	20241120	140200	720035400	59000	59100	59100	59000	12
370	20241120	140100	719326600	59100	59100	59100	59100	0
371	20241120	140000	719326600	59100	59000	59100	59000	12
372	20241120	135900	718617700	59000	59000	59000	59000	50
373	20241120	135800	715667700	59000	59100	59100	59000	3
374	20241120	135700	715490500	59100	59100	59100	59000	121
375	20241120	135600	708340000	59100	59100	59100	59000	28
376	20241120	135500	706686800	59000	59100	59100	59000	21
377	20241120	135400	705447400	59000	59100	59100	59000	6
378	20241120	135300	705093100	59100	59100	59100	59000	23
379	20241120	135200	703734000	59100	59000	59100	59000	7
380	20241120	135100	703320700	59100	59100	59100	59100	6
381	20241120	135000	702966100	59100	59000	59100	59000	3
382	20241120	134900	702788900	59100	59100	59100	59000	17
383	20241120	134800	701784600	59100	59100	59100	59000	15
384	20241120	134700	700898200	59100	59100	59100	59100	8
385	20241120	134600	700425400	59100	59100	59100	59000	16
386	20241120	134500	699480100	59000	59100	59100	59000	45
387	20241120	134400	696822100	59100	59000	59100	59000	15
388	20241120	134300	695936100	59100	59100	59100	59100	3
389	20241120	134200	695758800	59100	59100	59100	59100	8
390	20241120	134100	695286000	59100	59000	59100	59000	40
391	20241120	134000	692924800	59100	59100	59100	59000	81
392	20241120	133900	688144500	59100	59100	59100	59100	5
393	20241120	133800	687849000	59000	59100	59100	59000	6
394	20241120	133700	687494700	59100	59100	59100	59000	4
395	20241120	133600	687258400	59100	59100	59100	59000	10
396	20241120	133500	686667800	59100	59100	59100	59100	20
397	20241120	133400	685485800	59100	59100	59100	59100	2
398	20241120	133300	685367600	59100	59000	59100	59000	10
399	20241120	133200	684776900	59000	59100	59100	59000	12
400	20241120	133100	684068600	59100	59100	59100	59000	16
401	20241120	133000	683123700	59000	59000	59000	59000	13
402	20241120	132900	682356700	59000	59000	59100	59000	8
403	20241120	132800	681884100	59100	59100	59100	59000	9
404	20241120	132700	681352500	59100	59100	59100	59100	4
405	20241120	132600	681116100	59100	59100	59100	59000	64
406	20241120	132500	677338700	59000	59000	59100	59000	59
407	20241120	132400	673857600	59100	59100	59100	59100	7
408	20241120	132300	673443900	59000	59100	59100	59000	10
409	20241120	132200	672853000	59000	59100	59100	59000	12
410	20241120	132100	672144100	59100	59100	59100	59000	7
411	20241120	132000	671730700	59100	59000	59100	59000	12
412	20241120	131900	671021800	59000	59100	59100	59000	10
413	20241120	131800	670431500	59100	59100	59100	59100	41
414	20241120	131700	668008400	59100	59000	59100	59000	19
415	20241120	131600	666886900	59100	59100	59100	59100	3
416	20241120	131500	666709600	59100	59100	59100	59000	13
417	20241120	131400	665942000	59000	59100	59100	59000	7
418	20241120	131300	665528700	59100	59100	59100	59000	9
419	20241120	131200	664996900	59100	59000	59100	59000	5
420	20241120	131100	664701800	59100	59100	59100	59100	8
421	20241120	131000	664229000	59000	59100	59100	59000	4
422	20241120	130900	663992800	59000	59100	59100	59000	20
423	20241120	130800	662812200	59100	59100	59100	59100	2
424	20241120	130700	662694000	59100	59100	59100	59100	6
425	20241120	130600	662339400	59000	59100	59100	59000	11
426	20241120	130500	661689600	59100	59100	59100	59100	3
427	20241120	130400	661512300	59100	59100	59100	59100	6
428	20241120	130300	661157700	59000	59100	59100	59000	7
429	20241120	130200	660744100	59100	59100	59100	59000	60
430	20241120	130100	657200200	59000	59100	59100	59000	4
431	20241120	130000	656963900	59100	59100	59100	59100	8
432	20241120	125900	656491100	59100	59100	59100	59000	5
433	20241120	125800	656195700	59100	59100	59100	59100	6
434	20241120	125700	655841100	59100	59000	59100	59000	57
435	20241120	125600	652478000	59000	59100	59100	59000	9
436	20241120	125500	651946600	59100	59000	59100	59000	12
437	20241120	125400	651237500	59000	59000	59000	59000	1
438	20241120	125300	651178500	59100	59100	59100	59100	4
439	20241120	125200	650942100	59100	59100	59100	59100	6
440	20241120	125100	650587500	59000	59100	59100	59000	113
441	20241120	125000	643920000	59000	59100	59100	59000	428
442	20241120	124900	618628500	59200	59200	59200	59200	16
443	20241120	124800	617681300	59200	59200	59200	59200	2
444	20241120	124700	617562900	59200	59200	59200	59200	7
445	20241120	124600	617148500	59200	59200	59200	59100	23
446	20241120	124500	615787400	59200	59200	59200	59200	7
447	20241120	124400	615373000	59200	59200	59200	59100	14
448	20241120	124300	614545200	59100	59200	59200	59100	4
449	20241120	124200	614308500	59200	59200	59200	59200	42
450	20241120	124100	611822100	59200	59200	59200	59100	113
451	20241120	124000	605142500	59200	59200	59200	59200	6
452	20241120	123900	604787300	59200	59200	59200	59200	2
453	20241120	123800	604668900	59100	59200	59200	59100	9
454	20241120	123700	604136200	59100	59100	59100	59100	1
455	20241120	123600	604077100	59200	59200	59200	59200	7
456	20241120	123500	603662700	59200	59200	59200	59200	1
457	20241120	123400	603603500	59100	59200	59200	59100	8
458	20241120	123300	603130600	59100	59200	59200	59100	14
459	20241120	123200	602302700	59200	59200	59200	59200	1
460	20241120	123100	602243500	59200	59200	59200	59200	10
461	20241120	123000	601651500	59100	59200	59200	59100	2
462	20241120	122900	601533200	59200	59200	59200	59200	6
463	20241120	122800	601178000	59100	59100	59100	59100	30
464	20241120	122700	599405000	59200	59200	59200	59200	6
465	20241120	122600	599049800	59200	59200	59200	59100	3
466	20241120	122500	598872300	59200	59200	59200	59200	0
467	20241120	122400	598872300	59200	59200	59200	59200	9
468	20241120	122300	598339500	59200	59200	59200	59100	16
469	20241120	122200	597392400	59200	59200	59200	59200	6
470	20241120	122100	597037200	59200	59200	59200	59200	0
471	20241120	122000	597037200	59200	59200	59200	59200	9
472	20241120	121900	596504400	59200	59200	59200	59200	1
473	20241120	121800	596445200	59100	59200	59200	59100	11
474	20241120	121700	595794100	59200	59100	59200	59100	33
475	20241120	121600	593840600	59200	59300	59300	59100	58
476	20241120	121500	590406100	59300	59200	59300	59200	41
477	20241120	121400	587978700	59300	59300	59300	59200	56
478	20241120	121300	584658700	59300	59300	59300	59300	14
479	20241120	121200	583828500	59300	59200	59300	59200	67
480	20241120	121100	579861900	59300	59300	59300	59200	18
481	20241120	121000	578795800	59200	59200	59200	59200	1
482	20241120	120900	578736600	59300	59200	59300	59200	26
483	20241120	120800	577196800	59300	59300	59300	59300	1
484	20241120	120700	577137500	59300	59300	59300	59200	196
485	20241120	120600	565523600	59300	59100	59300	59100	848
486	20241120	120500	515378200	59100	59100	59100	59000	61
487	20241120	120400	511776600	59100	59100	59100	59100	1
488	20241120	120300	511717500	59100	59000	59100	59000	4
489	20241120	120200	511481300	59100	59100	59100	59100	7
490	20241120	120100	511067600	59100	59100	59100	59100	3
491	20241120	120000	510890300	59100	59100	59100	59100	5
492	20241120	115900	510594800	59100	59100	59100	59100	1
493	20241120	115800	510535700	59100	59100	59100	59000	35
494	20241120	115700	508467900	59100	59000	59100	59000	25
495	20241120	115600	506990500	59100	59100	59100	59100	4
496	20241120	115500	506754100	59100	59000	59100	59000	4
497	20241120	115400	506517800	59100	59100	59100	59100	3
498	20241120	115300	506340500	59100	59100	59100	59100	5
499	20241120	115200	506045000	59000	59000	59000	59000	4
500	20241120	115100	505809000	59100	59100	59100	59000	7
501	20241120	115000	505395400	59000	59000	59000	59000	1
502	20241120	114900	505336400	59100	59100	59100	59100	3
503	20241120	114800	505159100	59100	59100	59100	59000	14
504	20241120	114700	504332700	59100	59000	59100	59000	23
505	20241120	114600	502975400	59000	59000	59000	59000	0
506	20241120	114500	502975400	59000	59100	59100	59000	7
507	20241120	114400	502561800	59100	59100	59100	59100	2
508	20241120	114300	502443600	59000	59000	59000	59000	2
509	20241120	114200	502325600	59100	59100	59100	59100	10
510	20241120	114100	501734600	59000	59000	59000	59000	0
511	20241120	114000	501734600	59000	59000	59100	59000	25
512	20241120	113900	500259300	59100	59100	59100	59100	1
513	20241120	113800	500200200	59000	59100	59100	59000	5
514	20241120	113700	499904800	59000	59000	59000	59000	1
515	20241120	113600	499845800	59000	58900	59100	58900	62
516	20241120	113500	496187800	59000	59000	59000	59000	21
517	20241120	113400	494948800	59100	59100	59100	59100	3
518	20241120	113300	494771500	59100	59100	59100	59100	2
519	20241120	113200	494653300	59100	59100	59100	59100	1
520	20241120	113100	494594200	59100	59100	59100	59100	4
521	20241120	113000	494357800	59000	59000	59000	59000	73
522	20241120	112900	490050800	59100	59100	59100	59100	5
523	20241120	112800	489755300	59000	59000	59000	59000	1
524	20241120	112700	489696300	59100	59100	59100	59100	4
525	20241120	112600	489459900	59200	59200	59200	59200	2
526	20241120	112500	489341500	59000	59100	59100	59000	39
527	20241120	112400	487037500	59200	59200	59200	59200	0
528	20241120	112300	487037500	59200	59200	59200	59200	2
529	20241120	112200	486919100	59100	59100	59100	59000	253
530	20241120	112100	471971600	59200	59200	59200	59200	0
531	20241120	112000	471971600	59200	59200	59200	59200	3
532	20241120	111900	471794000	59200	59200	59200	59200	2
533	20241120	111800	471675600	59200	59200	59200	59200	3
534	20241120	111700	471498000	59200	59100	59200	59100	3
535	20241120	111600	471320500	59100	59200	59200	59100	14
536	20241120	111500	470492000	59200	59200	59200	59200	0
537	20241120	111400	470492000	59200	59200	59200	59200	18
538	20241120	111300	469426400	59200	59200	59200	59200	8
539	20241120	111200	468952800	59200	59200	59200	59200	2
540	20241120	111100	468834400	59200	59200	59200	59200	10
541	20241120	111000	468242400	59200	59200	59200	59100	5
542	20241120	110900	467946500	59200	59200	59200	59200	5
543	20241120	110800	467650500	59100	59200	59200	59100	2
544	20241120	110700	467532200	59200	59200	59200	59200	8
545	20241120	110600	467058600	59200	59200	59200	59200	18
546	20241120	110500	465993000	59200	59200	59200	59200	5
547	20241120	110400	465697000	59100	59200	59200	59100	16
548	20241120	110300	464750800	59200	59200	59200	59100	105
549	20241120	110200	458543600	59200	59200	59200	59200	0
550	20241120	110100	458543600	59200	59100	59200	59100	4
551	20241120	110000	458307100	59200	59200	59200	59200	3
552	20241120	105900	458129500	59200	59200	59200	59200	5
553	20241120	105800	457833500	59100	59100	59100	59000	175
554	20241120	105700	447491600	59100	59100	59100	59100	70
555	20241120	105600	443354600	59200	59200	59200	59200	4
556	20241120	105500	443117800	59100	59100	59100	59100	1
557	20241120	105400	443058700	59200	59200	59200	59200	4
558	20241120	105300	442821900	59100	59200	59300	59100	90
559	20241120	105200	437494600	59300	59200	59300	59200	251
560	20241120	105100	422632700	59200	59200	59200	59200	15
561	20241120	105000	421744700	59100	59100	59100	59100	1
562	20241120	104900	421685600	59200	59200	59200	59200	21
563	20241120	104800	420442400	59200	59200	59200	59200	50
564	20241120	104700	417482400	59200	59200	59200	59200	3
565	20241120	104600	417304800	59300	59300	59300	59100	4
566	20241120	104500	417067800	59300	59300	59300	59100	16
567	20241120	104400	416119700	59300	59300	59300	59300	18
568	20241120	104300	415052300	59200	59200	59200	59200	33
569	20241120	104200	413098700	59300	59300	59300	59300	53
570	20241120	104100	409955800	59100	59200	59200	59100	18
571	20241120	104000	408890300	59200	59200	59200	59200	11
572	20241120	103900	408239100	59300	59200	59300	59200	11
573	20241120	103800	407587100	59300	59200	59300	59200	127
574	20241120	103700	400067200	59200	59100	59200	59100	26
575	20241120	103600	398528200	59200	59100	59200	59100	6
576	20241120	103500	398173100	59100	59100	59100	59100	1
577	20241120	103400	398114000	59000	59000	59000	59000	0
578	20241120	103300	398114000	59000	59400	59400	59000	46
579	20241120	103200	395389800	59400	59100	59400	59100	426
580	20241120	103100	370188600	59000	58900	59000	58900	1083
581	20241120	103000	306331500	58900	58900	58900	58800	8
582	20241120	102900	305860400	58900	58800	58900	58800	21
583	20241120	102800	304624500	58900	58800	58900	58800	54
584	20241120	102700	301448900	58900	58800	58900	58800	22
585	20241120	102600	300153600	58800	58800	58800	58800	1
586	20241120	102500	300094800	59000	59000	59000	59000	0
587	20241120	102400	300094800	59000	58800	59000	58700	53
588	20241120	102300	296977500	58800	58900	58900	58800	23
589	20241120	102200	295624800	58900	58800	58900	58800	15
590	20241120	102100	294742700	58900	58900	58900	58900	1
591	20241120	102000	294683800	58900	58900	58900	58900	6
592	20241120	101900	294330400	58800	58800	58800	58800	10
593	20241120	101800	293742400	59000	58900	59000	58900	90
594	20241120	101700	288441300	58900	58900	58900	58900	0
595	20241120	101600	288441300	58900	59000	59000	58900	18
596	20241120	101500	287379500	59000	58900	59000	58900	13
597	20241120	101400	286612600	59000	59000	59000	59000	0
598	20241120	101300	286612600	59000	59000	59000	59000	23
599	20241120	101200	285255600	59000	58800	59000	58800	977
600	20241120	101100	227772600	58800	58800	58800	58800	15
601	20241120	101000	226890600	58800	58800	58800	58700	18
602	20241120	100900	225832400	58800	58800	58800	58800	7
603	20241120	100800	225420800	58700	58700	58700	58700	63
604	20241120	100700	221722700	58700	58700	58700	58700	0
605	20241120	100600	221722700	58700	58800	58800	58700	6
606	20241120	100500	221370000	58800	58700	58800	58700	60
607	20241120	100400	217847000	58800	58800	58800	58800	3
608	20241120	100300	217670600	58800	58800	58800	58700	6
609	20241120	100200	217317900	58800	58800	58800	58800	1
610	20241120	100100	217259100	58900	58800	58900	58800	83
611	20241120	100000	212378600	58800	58800	58800	58800	6
612	20241120	095900	212025800	58800	58800	58800	58800	0
613	20241120	095800	212025800	58800	58700	58800	58700	6
614	20241120	095700	211673100	58700	58700	58700	58700	0
615	20241120	095600	211673100	58700	58700	58700	58700	2
616	20241120	095500	211555700	58800	58800	58800	58800	5
617	20241120	095400	211261700	58900	58900	58900	58900	0
618	20241120	095300	211261700	58900	58900	58900	58900	26
619	20241120	095200	209730300	58900	58900	58900	58800	392
620	20241120	095100	186676700	58900	58600	58900	58600	485
621	20241120	095000	158238300	58900	58700	58900	58700	64
622	20241120	094900	154481300	58700	58700	58700	58700	0
623	20241120	094800	154481300	58700	58700	58700	58700	327
624	20241120	094700	135286400	58700	58700	58700	58700	9
625	20241120	094600	134758100	58700	58700	58700	58700	53
626	20241120	094500	131647000	58700	58700	58700	58700	10
627	20241120	094400	131060000	58700	58700	58700	58700	0
628	20241120	094300	131060000	58700	58700	58800	58700	246
629	20241120	094200	116616600	58800	58700	58800	58700	49
630	20241120	094100	113736400	58800	58700	58800	58700	19
631	20241120	094000	112620200	58800	58800	58800	58800	42
632	20241120	093900	110150600	58800	58800	58800	58800	8
633	20241120	093800	109680200	58800	58900	58900	58800	17
634	20241120	093700	108679200	58900	58700	58900	58700	190
635	20241120	093600	97520300	58700	58700	58900	58700	3
636	20241120	093500	97344000	58900	58700	58900	58700	11
637	20241120	093400	96698100	58700	58800	58800	58700	94
638	20241120	093300	91174000	58800	58800	58800	58800	15
639	20241120	093200	90292000	58700	58700	58700	58700	0
640	20241120	093100	90292000	58700	58700	58700	58700	2
641	20241120	093000	90174600	58700	58700	58700	58700	1
642	20241120	092900	90115900	58800	58800	58800	58700	26
643	20241120	092800	88587900	58900	58900	58900	58900	3
644	20241120	092700	88411200	58900	58800	58900	58800	12
645	20241120	092600	87704500	58900	58900	58900	58900	6
646	20241120	092500	87351100	58900	58900	58900	58900	1
647	20241120	092400	87292200	58900	58900	58900	58900	22
648	20241120	092300	85996400	58800	58900	58900	58800	7
649	20241120	092200	85584200	59000	59000	59000	59000	0
650	20241120	092100	85584200	59000	59000	59000	59000	10
651	20241120	092000	84994200	59000	59000	59000	59000	29
652	20241120	091900	83283200	59000	59000	59100	59000	24
653	20241120	091800	81866800	59100	59000	59100	58700	310
654	20241120	091700	63605000	58700	58700	58700	58700	49
655	20241120	091600	60728700	58700	59100	59100	58700	3
656	20241120	091500	60551800	59100	58900	59100	58900	10
657	20241120	091400	59962100	58700	58700	58700	58700	200
658	20241120	091300	48222100	58700	58700	58700	58700	0
659	20241120	091200	48222100	58700	58900	58900	58700	162
660	20241120	091100	38710900	59100	58900	59100	58700	443
661	20241120	091000	12688300	59000	59100	59100	59000	4
662	20241120	090900	12452000	59000	59000	59100	59000	10
663	20241120	090800	11861900	59000	59000	59000	59000	0
664	20241120	090700	11861900	59000	59000	59000	59000	16
665	20241120	090600	10917900	59000	59000	59000	59000	34
666	20241120	090500	8911900	58900	58900	58900	58900	0
667	20241120	090400	8911900	58900	58900	58900	58900	0
668	20241120	090300	8911900	58900	58900	59000	58900	36
669	20241120	090200	6791300	59000	59000	59000	59000	0
670	20241120	090100	6791300	59000	59000	59000	59000	52
671	20241120	090000	3723300	59100	59100	59100	59100	63