KissMeData/001040/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183300	11957371600	97500	97500	97500	97500	2312
3	20241119	183200	11957371600	97500	97500	97500	97500	0
4	20241119	183100	11957371600	97500	97500	97500	97500	0
5	20241119	183000	11957371600	97500	97500	97500	97500	0
6	20241119	182900	11957371600	97500	97500	97500	97500	0
7	20241119	182800	11957371600	97500	97500	97500	97500	0
8	20241119	182700	11957371600	97500	97500	97500	97500	0
9	20241119	182600	11957371600	97500	97500	97500	97500	0
10	20241119	182500	11957371600	97500	97500	97500	97500	0
11	20241119	182400	11957371600	97500	97500	97500	97500	0
12	20241119	182300	11957371600	97500	97500	97500	97500	0
13	20241119	182200	11957371600	97500	97500	97500	97500	0
14	20241119	182100	11957371600	97500	97500	97500	97500	0
15	20241119	182000	11957371600	97500	97500	97500	97500	0
16	20241119	181900	11957371600	97500	97500	97500	97500	0
17	20241119	181800	11957371600	97500	97500	97500	97500	0
18	20241119	181700	11957371600	97500	97500	97500	97500	0
19	20241119	181600	11957371600	97500	97500	97500	97500	0
20	20241119	181500	11957371600	97500	97500	97500	97500	0
21	20241119	181400	11957371600	97500	97500	97500	97500	0
22	20241119	181300	11957371600	97500	97500	97500	97500	0
23	20241119	181200	11957371600	97500	97500	97500	97500	0
24	20241119	181100	11957371600	97500	97500	97500	97500	0
25	20241119	181000	11957371600	97500	97500	97500	97500	0
26	20241119	180900	11957371600	97500	97500	97500	97500	0
27	20241119	180800	11957371600	97500	97500	97500	97500	0
28	20241119	180700	11957371600	97500	97500	97500	97500	0
29	20241119	180600	11957371600	97500	97500	97500	97500	0
30	20241119	180500	11957371600	97500	97500	97500	97500	0
31	20241119	180400	11957371600	97500	97500	97500	97500	0
32	20241119	180300	11957371600	97500	97500	97500	97500	2312
33	20241119	180200	11957371600	97500	97500	97500	97500	0
34	20241119	180100	11957371600	97500	97500	97500	97500	0
35	20241119	180000	11957371600	97500	97500	97500	97500	0
36	20241119	175900	11957371600	97500	97500	97500	97500	0
37	20241119	175800	11957371600	97500	97500	97500	97500	0
38	20241119	175700	11957371600	97500	97500	97500	97500	0
39	20241119	175600	11957371600	97500	97500	97500	97500	0
40	20241119	175500	11957371600	97500	97500	97500	97500	0
41	20241119	175400	11957371600	97500	97500	97500	97500	0
42	20241119	175300	11957371600	97500	97500	97500	97500	0
43	20241119	175200	11957371600	97500	97500	97500	97500	0
44	20241119	175100	11957371600	97500	97500	97500	97500	0
45	20241119	175000	11957371600	97500	97500	97500	97500	0
46	20241119	174900	11957371600	97500	97500	97500	97500	0
47	20241119	174800	11957371600	97500	97500	97500	97500	0
48	20241119	174700	11957371600	97500	97500	97500	97500	0
49	20241119	174600	11957371600	97500	97500	97500	97500	0
50	20241119	174500	11957371600	97500	97500	97500	97500	0
51	20241119	174400	11957371600	97500	97500	97500	97500	0
52	20241119	174300	11957371600	97500	97500	97500	97500	0
53	20241119	174200	11957371600	97500	97500	97500	97500	0
54	20241119	174100	11957371600	97500	97500	97500	97500	0
55	20241119	174000	11957371600	97500	97500	97500	97500	0
56	20241119	173900	11957371600	97500	97500	97500	97500	0
57	20241119	173800	11957371600	97500	97500	97500	97500	0
58	20241119	173700	11957371600	97500	97500	97500	97500	0
59	20241119	173600	11957371600	97500	97500	97500	97500	0
60	20241119	173500	11957371600	97500	97500	97500	97500	0
61	20241119	173400	11957371600	97500	97500	97500	97500	0
62	20241119	173300	11957371600	97500	97500	97500	97500	2312
63	20241119	173200	11957371600	97500	97500	97500	97500	0
64	20241119	173100	11957371600	97500	97500	97500	97500	0
65	20241119	173000	11957371600	97500	97500	97500	97500	0
66	20241119	172900	11957371600	97500	97500	97500	97500	0
67	20241119	172800	11957371600	97500	97500	97500	97500	0
68	20241119	172700	11957371600	97500	97500	97500	97500	0
69	20241119	172600	11957371600	97500	97500	97500	97500	0
70	20241119	172500	11957371600	97500	97500	97500	97500	0
71	20241119	172400	11957371600	97500	97500	97500	97500	0
72	20241119	172300	11957371600	97500	97500	97500	97500	0
73	20241119	172200	11957371600	97500	97500	97500	97500	0
74	20241119	172100	11957371600	97500	97500	97500	97500	0
75	20241119	172000	11957371600	97500	97500	97500	97500	0
76	20241119	171900	11957371600	97500	97500	97500	97500	0
77	20241119	171800	11957371600	97500	97500	97500	97500	0
78	20241119	171700	11957371600	97500	97500	97500	97500	0
79	20241119	171600	11957371600	97500	97500	97500	97500	0
80	20241119	171500	11957371600	97500	97500	97500	97500	0
81	20241119	171400	11957371600	97500	97500	97500	97500	0
82	20241119	171300	11957371600	97500	97500	97500	97500	0
83	20241119	171200	11957371600	97500	97500	97500	97500	0
84	20241119	171100	11957371600	97500	97500	97500	97500	0
85	20241119	171000	11957371600	97500	97500	97500	97500	0
86	20241119	170900	11957371600	97500	97500	97500	97500	0
87	20241119	170800	11957371600	97500	97500	97500	97500	0
88	20241119	170700	11957371600	97500	97500	97500	97500	0
89	20241119	170600	11957371600	97500	97500	97500	97500	0
90	20241119	170500	11957371600	97500	97500	97500	97500	0
91	20241119	170400	11957371600	97500	97500	97500	97500	0
92	20241119	170300	11957371600	97500	97500	97500	97500	2312
93	20241119	170200	11957371600	97500	97500	97500	97500	0
94	20241119	170100	11957371600	97500	97500	97500	97500	0
95	20241119	170000	11957371600	97500	97500	97500	97500	0
96	20241119	165900	11957371600	97500	97500	97500	97500	0
97	20241119	165800	11957371600	97500	97500	97500	97500	0
98	20241119	165700	11957371600	97500	97500	97500	97500	0
99	20241119	165600	11957371600	97500	97500	97500	97500	0
100	20241119	165500	11957371600	97500	97500	97500	97500	0
101	20241119	165400	11957371600	97500	97500	97500	97500	0
102	20241119	165300	11957371600	97500	97500	97500	97500	0
103	20241119	165200	11957371600	97500	97500	97500	97500	0
104	20241119	165100	11957371600	97500	97500	97500	97500	0
105	20241119	165000	11957371600	97500	97500	97500	97500	0
106	20241119	164900	11957371600	97500	97500	97500	97500	0
107	20241119	164800	11957371600	97500	97500	97500	97500	0
108	20241119	164700	11957371600	97500	97500	97500	97500	0
109	20241119	164600	11957371600	97500	97500	97500	97500	0
110	20241119	164500	11957371600	97500	97500	97500	97500	0
111	20241119	164400	11957371600	97500	97500	97500	97500	0
112	20241119	164300	11957371600	97500	97500	97500	97500	0
113	20241119	164200	11957371600	97500	97500	97500	97500	0
114	20241119	164100	11957371600	97500	97500	97500	97500	0
115	20241119	164000	11957371600	97500	97500	97500	97500	0
116	20241119	163900	11957371600	97500	97500	97500	97500	0
117	20241119	163800	11957371600	97500	97500	97500	97500	0
118	20241119	163700	11957371600	97500	97500	97500	97500	0
119	20241119	163600	11957371600	97500	97500	97500	97500	0
120	20241119	163500	11957371600	97500	97500	97500	97500	0
121	20241119	163400	11957371600	97500	97500	97500	97500	0
122	20241119	163300	11957371600	97500	97500	97500	97500	2312
123	20241119	163200	11957371600	97500	97500	97500	97500	0
124	20241119	163100	11957371600	97500	97500	97500	97500	0
125	20241119	163000	11957371600	97500	97500	97500	97500	0
126	20241119	162900	11957371600	97500	97500	97500	97500	0
127	20241119	162800	11957371600	97500	97500	97500	97500	0
128	20241119	162700	11957371600	97500	97500	97500	97500	0
129	20241119	162600	11957371600	97500	97500	97500	97500	0
130	20241119	162500	11957371600	97500	97500	97500	97500	0
131	20241119	162400	11957371600	97500	97500	97500	97500	0
132	20241119	162300	11957371600	97500	97500	97500	97500	0
133	20241119	162200	11957371600	97500	97500	97500	97500	0
134	20241119	162100	11957371600	97500	97500	97500	97500	0
135	20241119	162000	11957371600	97500	97500	97500	97500	0
136	20241119	161900	11957371600	97500	97500	97500	97500	0
137	20241119	161800	11957371600	97500	97500	97500	97500	0
138	20241119	161700	11957371600	97500	97500	97500	97500	0
139	20241119	161600	11957371600	97500	97500	97500	97500	0
140	20241119	161500	11957371600	97500	97500	97500	97500	0
141	20241119	161400	11957371600	97500	97500	97500	97500	0
142	20241119	161300	11957371600	97500	97500	97500	97500	0
143	20241119	161200	11957371600	97500	97500	97500	97500	0
144	20241119	161100	11957371600	97500	97500	97500	97500	0
145	20241119	161000	11957371600	97500	97500	97500	97500	0
146	20241119	160900	11957371600	97500	97500	97500	97500	0
147	20241119	160800	11957371600	97500	97500	97500	97500	0
148	20241119	160700	11957371600	97500	97500	97500	97500	0
149	20241119	160600	11957371600	97500	97500	97500	97500	0
150	20241119	160500	11957371600	97500	97500	97500	97500	0
151	20241119	160400	11957371600	97500	97500	97500	97500	0
152	20241119	160300	11957371600	97500	97500	97500	97500	2312
153	20241119	160200	11957371600	97500	97500	97500	97500	0
154	20241119	160100	11957371600	97500	97500	97500	97500	0
155	20241119	160000	11957371600	97500	97500	97500	97500	0
156	20241119	155900	11957371600	97500	97500	97500	97500	0
157	20241119	155800	11957371600	97500	97500	97500	97500	0
158	20241119	155700	11957371600	97500	97500	97500	97500	0
159	20241119	155600	11957371600	97500	97500	97500	97500	0
160	20241119	155500	11957371600	97500	97500	97500	97500	0
161	20241119	155400	11957371600	97500	97500	97500	97500	0
162	20241119	155300	11957371600	97500	97500	97500	97500	0
163	20241119	155200	11957371600	97500	97500	97500	97500	0
164	20241119	155100	11957371600	97500	97500	97500	97500	0
165	20241119	155000	11957371600	97500	97500	97500	97500	0
166	20241119	154900	11957371600	97500	97500	97500	97500	0
167	20241119	154800	11957371600	97500	97500	97500	97500	0
168	20241119	154700	11957371600	97500	97500	97500	97500	0
169	20241119	154600	11957371600	97500	97500	97500	97500	0
170	20241119	154500	11957371600	97500	97500	97500	97500	0
171	20241119	154400	11957371600	97500	97500	97500	97500	0
172	20241119	154300	11957371600	97500	97500	97500	97500	0
173	20241119	154200	11957371600	97500	97500	97500	97500	0
174	20241119	154100	11957371600	97500	97500	97500	97500	0
175	20241119	154000	11957371600	97500	97500	97500	97500	0
176	20241119	153900	11957371600	97500	97500	97500	97500	0
177	20241119	153800	11957371600	97500	97500	97500	97500	0
178	20241119	153700	11957371600	97500	97500	97500	97500	0
179	20241119	153600	11957371600	97500	97500	97500	97500	0
180	20241119	153500	11957371600	97500	97500	97500	97500	0
181	20241119	153400	11957371600	97500	97500	97500	97500	0
182	20241119	153300	11957371600	97500	97500	97500	97500	2312
183	20241119	153200	11957371600	97500	97500	97500	97500	0
184	20241119	153100	11957371600	97500	97500	97500	97500	0
185	20241119	153000	11957371600	97500	97500	97500	97500	2312
186	20241119	152900	11731951600	97800	97800	97800	97800	0
187	20241119	152800	11731951600	97800	97800	97800	97800	0
188	20241119	152700	11731951600	97800	97800	97800	97800	0
189	20241119	152600	11731951600	97800	97800	97800	97800	0
190	20241119	152500	11731951600	97800	97800	97800	97800	0
191	20241119	152400	11731951600	97800	97800	97800	97800	0
192	20241119	152300	11731951600	97800	97800	97800	97800	0
193	20241119	152200	11731951600	97800	97800	97800	97800	0
194	20241119	152100	11731951600	97800	97800	97800	97800	0
195	20241119	152000	11731951600	97800	97800	97800	97800	0
196	20241119	151900	11731951600	97800	98000	98000	97800	85
197	20241119	151800	11723629800	98000	98000	98000	97800	258
198	20241119	151700	11698371800	97900	97900	98100	97800	375
199	20241119	151600	11661650700	97900	98000	98100	97900	417
200	20241119	151500	11620789100	97900	97900	97900	97800	251
201	20241119	151400	11596220400	97800	97800	97900	97800	75
202	20241119	151300	11588882400	97900	98200	98200	97800	982
203	20241119	151200	11492628600	98200	98100	98200	98000	237
204	20241119	151100	11469372800	98000	98100	98100	98000	197
205	20241119	151000	11450050300	98100	98000	98200	98000	194
206	20241119	150900	11431028200	98000	97900	98300	97900	445
207	20241119	150800	11387364600	98100	98000	98200	97700	468
208	20241119	150700	11341527200	98200	97500	98300	97300	391
209	20241119	150600	11303312200	97200	97200	97500	97000	342
210	20241119	150500	11270046700	97200	97100	97200	97100	99
211	20241119	150400	11260430800	97300	97100	97300	97000	120
212	20241119	150300	11248771600	97100	97100	97200	97100	80
213	20241119	150200	11241001000	97100	97000	97200	97000	169
214	20241119	150100	11224593000	97000	97000	97100	97000	103
215	20241119	150000	11214598500	97300	97100	97300	97000	153
216	20241119	145900	11199732400	97100	97200	97200	97000	135
217	20241119	145800	11186625400	97200	97100	97400	97000	142
218	20241119	145700	11172824500	97200	97300	97400	97200	180
219	20241119	145600	11155317000	97200	97300	97400	97100	156
220	20241119	145500	11140147100	97200	97000	97400	97000	161
221	20241119	145400	11124496500	97100	97100	97100	97000	109
222	20241119	145300	11113918200	97100	97100	97400	97100	101
223	20241119	145200	11104100300	97100	97000	97100	96900	132
224	20241119	145100	11091293100	97000	97100	97200	97000	175
225	20241119	145000	11074298500	97100	97100	97200	97100	127
226	20241119	144900	11061966200	97200	97100	97300	97100	132
227	20241119	144800	11049138600	97300	97300	97300	97100	137
228	20241119	144700	11035825700	97100	97200	97400	97100	152
229	20241119	144600	11021046600	97400	97200	97400	97100	213
230	20241119	144500	11000339600	97300	97100	97400	97100	126
231	20241119	144400	10988088500	97000	97100	97200	97000	116
232	20241119	144300	10976826700	97000	97200	97300	97000	119
233	20241119	144200	10965268700	97200	97000	97200	97000	157
234	20241119	144100	10950022600	97100	97100	97200	97100	139
235	20241119	144000	10936523300	97100	97200	97200	97000	136
236	20241119	143900	10923311800	97200	97100	97400	97100	98
237	20241119	143800	10913783800	97100	97000	97200	97000	120
238	20241119	143700	10902127400	97000	96800	97200	96800	109
239	20241119	143600	10891551600	96800	96900	97200	96800	205
240	20241119	143500	10871669800	97000	96800	97000	96800	131
241	20241119	143400	10858970400	97000	97100	97200	97000	318
242	20241119	143300	10828104600	97000	97000	97100	97000	198
243	20241119	143200	10808891700	97000	97000	97100	97000	98
244	20241119	143100	10799382200	97000	97000	97100	97000	96
245	20241119	143000	10790065600	97100	97200	97400	97000	247
246	20241119	142900	10766059700	97100	97200	97300	97100	66
247	20241119	142800	10759645000	97200	97100	97200	97100	202
248	20241119	142700	10740016400	97100	97100	97200	97100	78
249	20241119	142600	10732439600	97100	97200	97300	97100	223
250	20241119	142500	10710765600	97300	97200	97300	97200	115
251	20241119	142400	10699581800	97200	97200	97400	97200	184
252	20241119	142300	10681679600	97200	97400	97400	97200	421
253	20241119	142200	10640714000	97500	97300	97500	97300	132
254	20241119	142100	10627854600	97400	97200	97500	97200	111
255	20241119	142000	10617053100	97400	97300	97400	97200	118
256	20241119	141900	10605576300	97300	97400	97500	97300	180
257	20241119	141800	10588044600	97400	97500	97500	97400	128
258	20241119	141700	10575574600	97400	97500	98000	97400	309
259	20241119	141600	10545435600	97500	98000	98000	97500	214
260	20241119	141500	10524545400	98000	97700	98000	97600	216
261	20241119	141400	10503429400	97700	97600	98100	97500	127
262	20241119	141300	10491011700	97500	97600	97700	97500	127
263	20241119	141200	10478619100	97900	97700	97900	97500	141
264	20241119	141100	10464855400	97800	97700	97800	97600	180
265	20241119	141000	10447281200	97700	97700	97700	97600	98
266	20241119	140900	10437714200	97700	97800	97800	97600	146
267	20241119	140800	10423446700	97900	97800	97900	97700	171
268	20241119	140700	10406718900	97800	98000	98000	97700	113
269	20241119	140600	10395664800	98100	97900	98100	97700	158
270	20241119	140500	10380209400	97900	98400	98400	97900	29
271	20241119	140400	10377367000	98400	97600	98400	97500	105
272	20241119	140300	10367087100	97600	97700	97800	97500	303
273	20241119	140200	10337505600	97600	97700	97800	97600	54
274	20241119	140100	10332232100	97700	97700	97800	97600	347
275	20241119	140000	10298329400	97700	98000	98000	97700	376
276	20241119	135900	10261536900	98100	98100	98100	98000	268
277	20241119	135800	10235264700	98100	98100	98100	98000	88
278	20241119	135700	10226634200	98100	98000	98100	98000	167
279	20241119	135600	10210262100	98000	98100	98200	98000	225
280	20241119	135500	10188184200	98100	98000	98200	98000	217
281	20241119	135400	10166896100	98000	98300	98300	97900	299
282	20241119	135300	10137559100	98300	98300	98400	98300	263
283	20241119	135200	10111692100	98400	98300	98400	98300	82
284	20241119	135100	10103627800	98400	98300	98400	98000	444
285	20241119	135000	10059996100	98400	98500	98600	98400	338
286	20241119	134900	10026719100	98500	98700	98900	98400	402
287	20241119	134800	9987101500	98700	99000	99100	98700	791
288	20241119	134700	9908920800	99000	99000	99100	99000	228
289	20241119	134600	9886343600	99000	99000	99100	99000	117
290	20241119	134500	9874754300	99000	99000	99100	98900	258
291	20241119	134400	9849218900	99000	98900	99100	98900	117
292	20241119	134300	9837640200	99000	99100	99100	98900	126
293	20241119	134200	9825167100	99000	98900	99100	98900	291
294	20241119	134100	9796368500	99000	98900	99100	98900	126
295	20241119	134000	9783895900	99000	98900	99000	98900	293
296	20241119	133900	9754900700	98900	98900	99000	98900	253
297	20241119	133800	9729873700	99000	98900	99000	98900	99
298	20241119	133700	9720077600	98900	98900	99000	98900	165
299	20241119	133600	9703753400	98900	99000	99100	98900	892
300	20241119	133500	9615443400	99100	99000	99100	99000	108
301	20241119	133400	9604747300	99100	99100	99100	99000	127
302	20241119	133300	9592168400	99000	99000	99200	99000	137
303	20241119	133200	9578600200	99100	99000	99100	99000	91
304	20241119	133100	9569584900	99100	99000	99200	99000	138
305	20241119	133000	9555908300	99000	99100	99100	99000	213
306	20241119	132900	9534811300	99100	99000	99100	99000	67
307	20241119	132800	9528172100	99000	99100	99100	99000	119
308	20241119	132700	9516386900	99000	99100	99200	99000	412
309	20241119	132600	9475573700	99100	99200	99200	99100	54
310	20241119	132500	9470219900	99200	99000	99200	99000	142
311	20241119	132400	9456143700	99200	99100	99200	99000	282
312	20241119	132300	9428201900	99100	99200	99200	99100	148
313	20241119	132200	9413529600	99200	99100	99200	99100	153
314	20241119	132100	9398354400	99200	99200	99300	99000	974
315	20241119	132000	9301766000	99200	99300	99500	99200	264
316	20241119	131900	9275538900	99300	99300	99300	99300	58
317	20241119	131800	9269779500	99300	99400	99400	99300	60
318	20241119	131700	9263818300	99500	99400	99500	99400	291
319	20241119	131600	9234879800	99500	99500	99500	99400	120
320	20241119	131500	9222949200	99400	99400	99400	99400	138
321	20241119	131400	9209232000	99400	99600	99700	99300	154
322	20241119	131300	9193918500	99500	99200	99500	99200	123
323	20241119	131200	9181704900	99200	99200	99300	99200	113
324	20241119	131100	9170494900	99300	99200	99500	99200	55
325	20241119	131000	9165037300	99500	99700	99700	99200	95
326	20241119	130900	9155595500	99800	99300	99800	99200	231
327	20241119	130800	9132634700	99200	99600	99600	99200	27
328	20241119	130700	9129955100	99200	99700	99700	99200	129
329	20241119	130600	9117140900	99700	99800	99900	99000	744
330	20241119	130500	9043021700	99900	100100	100100	99900	716
331	20241119	130400	8971412600	100000	99900	100000	99900	358
332	20241119	130300	8935621000	99900	99700	100100	99700	1929
333	20241119	130200	8742870300	99700	99900	99900	99600	1387
334	20241119	130100	8604478100	99800	99200	99800	99200	1433
335	20241119	130000	8461906600	99200	99100	99200	99000	920
336	20241119	125900	8370715900	99000	99000	99000	98900	440
337	20241119	125800	8327163300	99100	99100	99100	98900	63
338	20241119	125700	8320924800	99000	99000	99100	99000	1384
339	20241119	125600	8183908300	99200	99200	99300	99100	753
340	20241119	125500	8109224000	99300	99200	99300	99200	92
341	20241119	125400	8100090600	99300	99300	99300	99200	373
342	20241119	125300	8063080000	99400	99500	99500	99200	196
343	20241119	125200	8043620300	99500	99100	99500	99100	1312
344	20241119	125100	7913400600	99000	99100	99100	99000	352
345	20241119	125000	7878535000	99000	99100	99100	99000	65
346	20241119	124900	7872098200	99000	99000	99100	99000	97
347	20241119	124800	7862491800	99000	99100	99100	99000	595
348	20241119	124700	7803541500	99100	99100	99200	99100	113
349	20241119	124600	7792337500	99100	99100	99200	99100	77
350	20241119	124500	7784705400	99200	99100	99200	99100	285
351	20241119	124400	7756453300	99100	99200	99200	99100	150
352	20241119	124300	7741585600	99100	99100	99200	99100	118
353	20241119	124200	7729888400	99100	99000	99200	99000	242
354	20241119	124100	7705921800	99100	99000	99100	99000	226
355	20241119	124000	7683531800	99100	99000	99100	99000	114
356	20241119	123900	7672243100	99000	99000	99100	99000	167
357	20241119	123800	7655706600	99100	99000	99100	99000	128
358	20241119	123700	7643026400	99100	99000	99100	99000	102
359	20241119	123600	7632925600	99000	99000	99100	99000	155
360	20241119	123500	7617578000	99100	99000	99200	99000	201
361	20241119	123400	7597670800	99000	99000	99100	99000	321
362	20241119	123300	7565867200	99000	99000	99100	99000	251
363	20241119	123200	7541017600	99100	99000	99100	99000	143
364	20241119	123100	7526852800	99000	99000	99100	98900	273
365	20241119	123000	7499826800	99000	98900	99100	98900	187
366	20241119	122900	7481323000	98900	98900	99200	98800	326
367	20241119	122800	7449056900	98900	98700	98900	98700	212
368	20241119	122700	7428113200	98700	98800	98800	98700	247
369	20241119	122600	7403731300	98800	98800	98800	98700	91
370	20241119	122500	7394743000	98700	98700	98700	98700	127
371	20241119	122400	7382208100	98600	98600	98700	98600	328
372	20241119	122300	7349865900	98600	98700	98700	98600	140
373	20241119	122200	7336057000	98700	98600	98700	98600	65
374	20241119	122100	7329646400	98700	98600	98700	98600	314
375	20241119	122000	7298676400	98700	98600	98700	98600	77
376	20241119	121900	7291083600	98700	98600	98700	98600	433
377	20241119	121800	7248352900	98700	98800	98800	98600	200
378	20241119	121700	7228629100	98800	98700	98800	98600	104
379	20241119	121600	7218366000	98700	98700	98800	98600	163
380	20241119	121500	7202274800	98600	99200	99200	98600	2688
381	20241119	121400	6936402800	99200	99100	99200	99100	166
382	20241119	121300	6919948100	99200	99100	99200	99000	202
383	20241119	121200	6899923100	99000	99000	99100	99000	180
384	20241119	121100	6882100100	99000	99100	99200	99000	213
385	20241119	121000	6860991600	99000	99000	99200	99000	205
386	20241119	120900	6840679200	99100	99200	99200	99000	226
387	20241119	120800	6818297200	99100	99100	99200	99000	194
388	20241119	120700	6799076300	99100	99100	99100	99000	140
389	20241119	120600	6785205300	99100	99000	99100	99000	155
390	20241119	120500	6769857000	99000	99100	99100	99000	157
391	20241119	120400	6754308300	99100	98900	99200	98900	186
392	20241119	120300	6735885700	98900	98900	99000	98800	303
393	20241119	120200	6705932200	98900	98900	98900	98800	166
394	20241119	120100	6689520500	98800	98900	98900	98800	155
395	20241119	120000	6674201700	98900	98700	98900	98700	262
396	20241119	115900	6648330400	98800	98800	98800	98700	89
397	20241119	115800	6639542800	98700	98700	98800	98600	172
398	20241119	115700	6622564100	98700	98500	98700	98500	290
399	20241119	115600	6593988700	98500	98600	98600	98500	49
400	20241119	115500	6589157700	98500	98600	98600	98500	100
401	20241119	115400	6579305600	98600	98500	98700	98400	350
402	20241119	115300	6544818000	98400	98400	98500	98400	63
403	20241119	115200	6538618100	98500	98300	98500	98200	116
404	20241119	115100	6527205900	98300	98400	98400	98200	278
405	20241119	115000	6499876500	98400	98200	98400	98200	90
406	20241119	114900	6491030700	98200	98300	98400	98200	191
407	20241119	114800	6472256300	98400	98400	98500	98400	241
408	20241119	114700	6448538900	98400	98200	98500	98200	100
409	20241119	114600	6438702400	98200	98200	98300	98200	56
410	20241119	114500	6433202800	98300	98300	98300	98200	197
411	20241119	114400	6413853600	98200	98300	98300	98200	150
412	20241119	114300	6399121500	98300	98100	98300	98100	268
413	20241119	114200	6372806100	98100	98100	98200	98100	249
414	20241119	114100	6348377500	98200	98200	98200	98100	126
415	20241119	114000	6336013700	98200	98000	98200	98000	119
416	20241119	113900	6324338600	98100	98100	98100	98000	210
417	20241119	113800	6303745000	98000	98100	98300	97900	176
418	20241119	113700	6286486700	98000	97900	98000	97900	144
419	20241119	113600	6272379900	97900	98100	98100	97900	225
420	20241119	113500	6250335900	98000	97900	98000	97900	126
421	20241119	113400	6237995300	97900	97900	97900	97800	108
422	20241119	113300	6227428400	97900	98000	98000	97900	299
423	20241119	113200	6198152600	98000	97700	98000	97700	590
424	20241119	113100	6140411800	97700	97600	97700	97600	169
425	20241119	113000	6123909000	97700	97900	98000	97600	415
426	20241119	112900	6083347000	98200	98400	98500	98000	1261
427	20241119	112800	5959419200	98400	98500	98500	98400	190
428	20241119	112700	5940718800	98400	98600	98600	98400	565
429	20241119	112600	5885069900	98500	98600	98700	98500	233
430	20241119	112500	5862104100	98500	98600	98600	98500	126
431	20241119	112400	5849690000	98600	98600	98700	98600	266
432	20241119	112300	5823458100	98600	98600	98700	98500	285
433	20241119	112200	5795356200	98600	98600	98600	98500	216
434	20241119	112100	5774066200	98500	98700	98700	98500	208
435	20241119	112000	5753572100	98600	98600	98700	98500	324
436	20241119	111900	5721622900	98700	98600	98700	98500	244
437	20241119	111800	5697562200	98600	98700	98700	98600	162
438	20241119	111700	5681585900	98700	98700	98700	98600	144
439	20241119	111600	5667381300	98700	98500	98800	98500	152
440	20241119	111500	5652384100	98600	98500	98600	98500	200
441	20241119	111400	5632681700	98600	98500	98700	98500	114
442	20241119	111300	5621447200	98600	98700	98700	98600	489
443	20241119	111200	5573229500	98700	98800	98800	98600	305
444	20241119	111100	5543138200	98700	98700	98800	98700	105
445	20241119	111000	5532772200	98800	98700	98800	98700	112
446	20241119	110900	5521711800	98700	98700	98700	98600	204
447	20241119	110800	5501585600	98600	98600	98700	98600	331
448	20241119	110700	5468945600	98700	98800	98800	98600	135
449	20241119	110600	5455623200	98800	98700	98800	98600	318
450	20241119	110500	5424247900	98800	98600	98800	98600	101
451	20241119	110400	5414281600	98600	98600	98700	98600	135
452	20241119	110300	5400964200	98500	98500	98600	98400	259
453	20241119	110200	5375458500	98600	98600	98700	98500	115
454	20241119	110100	5364124500	98600	98500	98600	98500	119
455	20241119	110000	5352398300	98500	98500	98600	98400	301
456	20241119	105900	5322752500	98400	98500	98600	98400	394
457	20241119	105800	5283940800	98600	98600	98700	98500	278
458	20241119	105700	5256522800	98600	98600	98700	98500	142
459	20241119	105600	5242527400	98600	98800	98800	98600	332
460	20241119	105500	5209758500	98800	98400	98900	98400	267
461	20241119	105400	5183407600	98500	98600	98600	98400	835
462	20241119	105300	5101169700	98600	98900	98900	98500	854
463	20241119	105200	5016901500	98900	98900	99000	98800	116
464	20241119	105100	5005431600	98800	98800	98900	98700	430
465	20241119	105000	4962957700	99000	98800	99000	98800	111
466	20241119	104900	4951983600	98700	98700	98800	98700	206
467	20241119	104800	4931643100	98800	98800	98800	98700	502
468	20241119	104700	4882052100	98900	98900	99000	98900	115
469	20241119	104600	4870678400	98900	99000	99000	98900	93
470	20241119	104500	4861473900	98900	98900	99000	98800	297
471	20241119	104400	4832108100	98900	99000	99000	98900	221
472	20241119	104300	4810246100	99100	99000	99100	99000	222
473	20241119	104200	4788254000	99000	99000	99200	98900	652
474	20241119	104100	4723726700	99100	99200	99300	99100	595
475	20241119	104000	4664723500	99200	99200	99300	99200	315
476	20241119	103900	4633468400	99200	99200	99200	99000	213
477	20241119	103800	4612361000	99100	99100	99300	99000	270
478	20241119	103700	4585594000	99300	99100	99300	99000	316
479	20241119	103600	4554275000	99100	99100	99200	99000	300
480	20241119	103500	4524542900	99200	99200	99400	99000	202
481	20241119	103400	4504511900	99200	99100	99200	99000	286
482	20241119	103300	4476164800	99100	99000	99200	99000	311
483	20241119	103200	4445352600	99100	99200	99200	99100	315
484	20241119	103100	4414132800	99200	99100	99300	99100	437
485	20241119	103000	4370797200	99100	99200	99300	99000	1072
486	20241119	102900	4264520300	99200	99300	99300	99200	69
487	20241119	102800	4257671000	99400	99200	99400	99200	206
488	20241119	102700	4237227700	99300	99300	99400	99200	357
489	20241119	102600	4201781000	99400	99200	99400	99200	81
490	20241119	102500	4193737400	99300	99300	99500	99300	215
491	20241119	102400	4172369300	99400	99200	99400	99200	265
492	20241119	102300	4146059200	99200	99200	99300	99200	77
493	20241119	102200	4138415700	99200	99200	99200	99100	104
494	20241119	102100	4128102900	99200	99200	99300	99100	570
495	20241119	102000	4071559100	99300	99300	99400	99300	209
496	20241119	101900	4050797800	99300	99100	99300	99100	105
497	20241119	101800	4040379400	99100	99200	99300	99100	160
498	20241119	101700	4024515500	99200	99200	99300	99000	145
499	20241119	101600	4010133800	99200	99000	99300	99000	336
500	20241119	101500	3976853500	99100	99000	99200	99000	150
501	20241119	101400	3961995700	99200	99000	99200	99000	249
502	20241119	101300	3937337300	98700	98800	99000	98700	403
503	20241119	101200	3897503600	98800	98700	98900	98700	254
504	20241119	101100	3872411300	98700	99000	99100	98700	421
505	20241119	101000	3830738400	99000	99100	99400	99000	169
506	20241119	100900	3813985000	99100	98800	99100	98600	315
507	20241119	100800	3782846200	98700	98700	98900	98700	62
508	20241119	100700	3776720200	98800	98700	98800	98700	54
509	20241119	100600	3771387600	98800	98600	98800	98600	113
510	20241119	100500	3760239600	98700	98800	98800	98700	116
511	20241119	100400	3748789000	98700	98700	98900	98700	91
512	20241119	100300	3739793600	98800	98500	98900	98500	269
513	20241119	100200	3713242800	98500	98700	98900	98500	149
514	20241119	100100	3698542700	98900	99100	99100	98700	434
515	20241119	100000	3655611300	99100	99000	99100	98600	195
516	20241119	095900	3636338600	99000	99000	99000	98800	115
517	20241119	095800	3624964100	99000	98500	99000	98500	93
518	20241119	095700	3615774100	98800	98600	98900	98500	384
519	20241119	095600	3577874800	98500	98600	98700	98400	474
520	20241119	095500	3531177400	98700	98900	98900	98700	321
521	20241119	095400	3499476400	98900	99000	99100	98800	160
522	20241119	095300	3483662100	99000	98700	99300	98700	222
523	20241119	095200	3461680400	98700	98700	98900	98700	216
524	20241119	095100	3440339900	98600	98900	98900	98600	1059
525	20241119	095000	3335687300	99000	99000	99000	98900	104
526	20241119	094900	3325394500	99000	98900	99000	98900	241
527	20241119	094800	3301553000	98900	98900	99000	98900	230
528	20241119	094700	3278803400	98900	99300	99300	98700	1108
529	20241119	094600	3169099300	99500	99800	99800	99500	159
530	20241119	094500	3153258400	99900	99500	99900	99300	292
531	20241119	094400	3124215000	99500	99900	100000	99500	1733
532	20241119	094300	2951272700	99900	100100	100300	99800	157
533	20241119	094200	2935577800	100100	100200	100500	99700	879
534	20241119	094100	2847396500	99700	99800	100300	99600	2166
535	20241119	094000	2630485600	99800	99100	99800	99100	754
536	20241119	093900	2555330900	99100	99200	99600	99100	1094
537	20241119	093800	2446630000	99300	99100	99400	99000	176
538	20241119	093700	2429187300	99200	99300	99300	99000	95
539	20241119	093600	2419763700	99300	99200	99300	98900	491
540	20241119	093500	2371075000	99200	99300	99300	98700	277
541	20241119	093400	2343669800	99300	99400	99600	98900	501
542	20241119	093300	2293902600	99300	99200	99300	98700	1521
543	20241119	093200	2143273000	99400	99600	99600	99200	480
544	20241119	093100	2095547300	99700	99900	99900	99600	193
545	20241119	093000	2076308900	99700	100500	100900	99700	2480
546	20241119	092900	1827341600	100500	100600	100600	100200	992
547	20241119	092800	1727732300	100600	100500	100700	100200	248
548	20241119	092700	1702800300	100400	100400	100600	99900	573
549	20241119	092600	1645393300	100300	100000	100500	100000	1454
550	20241119	092500	1499726900	100000	99900	100000	99900	255
551	20241119	092400	1474247300	99900	99800	100000	99800	85
552	20241119	092300	1465751800	99900	100000	100100	99800	455
553	20241119	092200	1420281200	99900	100000	100000	99800	261
554	20241119	092100	1394208300	99900	100000	100200	99900	432
555	20241119	092000	1350986100	100000	99900	100100	99800	271
556	20241119	091900	1323891300	99900	99500	99900	99500	343
557	20241119	091800	1289668800	99500	99600	99600	99400	153
558	20241119	091700	1274444600	99600	99800	100000	99600	195
559	20241119	091600	1254996900	99700	100000	100100	99700	318
560	20241119	091500	1223180000	100000	99000	100200	99000	2559
561	20241119	091400	967580500	98900	99200	99200	98900	133
562	20241119	091300	954413000	99000	99000	99100	98900	95
563	20241119	091200	945006500	98900	99000	99100	98900	168
564	20241119	091100	928373400	99300	99000	99300	99000	82
565	20241119	091000	920236200	98900	99000	99200	98900	650
566	20241119	090900	855882900	99100	99200	99500	99000	393
567	20241119	090800	816919200	99400	99200	99600	99000	450
568	20241119	090700	772236700	99200	99000	99300	98700	257
569	20241119	090600	746786000	99000	99300	99400	98800	1787
570	20241119	090500	569793200	99400	98500	99600	98500	1218
571	20241119	090400	448922600	98500	98000	98500	97600	824
572	20241119	090300	367949400	98000	97800	98000	97400	238
573	20241119	090200	344703200	97400	97500	98000	97300	1613
574	20241119	090100	187446300	97500	98000	98200	97500	817
575	20241119	090000	107702100	97500	97000	98400	97000	1105