KissMeData/001040/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	183300	3396018400	96600	96600	96600	96600	1291
3	20241122	183200	3396018400	96600	96600	96600	96600	0
4	20241122	183100	3396018400	96600	96600	96600	96600	0
5	20241122	183000	3396018400	96600	96600	96600	96600	0
6	20241122	182900	3396018400	96600	96600	96600	96600	0
7	20241122	182800	3396018400	96600	96600	96600	96600	0
8	20241122	182700	3396018400	96600	96600	96600	96600	0
9	20241122	182600	3396018400	96600	96600	96600	96600	0
10	20241122	182500	3396018400	96600	96600	96600	96600	0
11	20241122	182400	3396018400	96600	96600	96600	96600	0
12	20241122	182300	3396018400	96600	96600	96600	96600	0
13	20241122	182200	3396018400	96600	96600	96600	96600	0
14	20241122	182100	3396018400	96600	96600	96600	96600	0
15	20241122	182000	3396018400	96600	96600	96600	96600	0
16	20241122	181900	3396018400	96600	96600	96600	96600	0
17	20241122	181800	3396018400	96600	96600	96600	96600	0
18	20241122	181700	3396018400	96600	96600	96600	96600	0
19	20241122	181600	3396018400	96600	96600	96600	96600	0
20	20241122	181500	3396018400	96600	96600	96600	96600	0
21	20241122	181400	3396018400	96600	96600	96600	96600	0
22	20241122	181300	3396018400	96600	96600	96600	96600	0
23	20241122	181200	3396018400	96600	96600	96600	96600	0
24	20241122	181100	3396018400	96600	96600	96600	96600	0
25	20241122	181000	3396018400	96600	96600	96600	96600	0
26	20241122	180900	3396018400	96600	96600	96600	96600	0
27	20241122	180800	3396018400	96600	96600	96600	96600	0
28	20241122	180700	3396018400	96600	96600	96600	96600	0
29	20241122	180600	3396018400	96600	96600	96600	96600	0
30	20241122	180500	3396018400	96600	96600	96600	96600	0
31	20241122	180400	3396018400	96600	96600	96600	96600	0
32	20241122	180300	3396018400	96600	96600	96600	96600	1291
33	20241122	180200	3396018400	96600	96600	96600	96600	0
34	20241122	180100	3396018400	96600	96600	96600	96600	0
35	20241122	180000	3396018400	96600	96600	96600	96600	0
36	20241122	175900	3396018400	96600	96600	96600	96600	0
37	20241122	175800	3396018400	96600	96600	96600	96600	0
38	20241122	175700	3396018400	96600	96600	96600	96600	0
39	20241122	175600	3396018400	96600	96600	96600	96600	0
40	20241122	175500	3396018400	96600	96600	96600	96600	0
41	20241122	175400	3396018400	96600	96600	96600	96600	0
42	20241122	175300	3396018400	96600	96600	96600	96600	0
43	20241122	175200	3396018400	96600	96600	96600	96600	0
44	20241122	175100	3396018400	96600	96600	96600	96600	0
45	20241122	175000	3396018400	96600	96600	96600	96600	0
46	20241122	174900	3396018400	96600	96600	96600	96600	0
47	20241122	174800	3396018400	96600	96600	96600	96600	0
48	20241122	174700	3396018400	96600	96600	96600	96600	0
49	20241122	174600	3396018400	96600	96600	96600	96600	0
50	20241122	174500	3396018400	96600	96600	96600	96600	0
51	20241122	174400	3396018400	96600	96600	96600	96600	0
52	20241122	174300	3396018400	96600	96600	96600	96600	0
53	20241122	174200	3396018400	96600	96600	96600	96600	0
54	20241122	174100	3396018400	96600	96600	96600	96600	0
55	20241122	174000	3396018400	96600	96600	96600	96600	0
56	20241122	173900	3396018400	96600	96600	96600	96600	0
57	20241122	173800	3396018400	96600	96600	96600	96600	0
58	20241122	173700	3396018400	96600	96600	96600	96600	0
59	20241122	173600	3396018400	96600	96600	96600	96600	0
60	20241122	173500	3396018400	96600	96600	96600	96600	0
61	20241122	173400	3396018400	96600	96600	96600	96600	0
62	20241122	173300	3396018400	96600	96600	96600	96600	1291
63	20241122	173200	3396018400	96600	96600	96600	96600	0
64	20241122	173100	3396018400	96600	96600	96600	96600	0
65	20241122	173000	3396018400	96600	96600	96600	96600	0
66	20241122	172900	3396018400	96600	96600	96600	96600	0
67	20241122	172800	3396018400	96600	96600	96600	96600	0
68	20241122	172700	3396018400	96600	96600	96600	96600	0
69	20241122	172600	3396018400	96600	96600	96600	96600	0
70	20241122	172500	3396018400	96600	96600	96600	96600	0
71	20241122	172400	3396018400	96600	96600	96600	96600	0
72	20241122	172300	3396018400	96600	96600	96600	96600	0
73	20241122	172200	3396018400	96600	96600	96600	96600	0
74	20241122	172100	3396018400	96600	96600	96600	96600	0
75	20241122	172000	3396018400	96600	96600	96600	96600	0
76	20241122	171900	3396018400	96600	96600	96600	96600	0
77	20241122	171800	3396018400	96600	96600	96600	96600	0
78	20241122	171700	3396018400	96600	96600	96600	96600	0
79	20241122	171600	3396018400	96600	96600	96600	96600	0
80	20241122	171500	3396018400	96600	96600	96600	96600	0
81	20241122	171400	3396018400	96600	96600	96600	96600	0
82	20241122	171300	3396018400	96600	96600	96600	96600	0
83	20241122	171200	3396018400	96600	96600	96600	96600	0
84	20241122	171100	3396018400	96600	96600	96600	96600	0
85	20241122	171000	3396018400	96600	96600	96600	96600	0
86	20241122	170900	3396018400	96600	96600	96600	96600	0
87	20241122	170800	3396018400	96600	96600	96600	96600	0
88	20241122	170700	3396018400	96600	96600	96600	96600	0
89	20241122	170600	3396018400	96600	96600	96600	96600	0
90	20241122	170500	3396018400	96600	96600	96600	96600	0
91	20241122	170400	3396018400	96600	96600	96600	96600	0
92	20241122	170300	3396018400	96600	96600	96600	96600	1291
93	20241122	170200	3396018400	96600	96600	96600	96600	0
94	20241122	170100	3396018400	96600	96600	96600	96600	0
95	20241122	170000	3396018400	96600	96600	96600	96600	0
96	20241122	165900	3396018400	96600	96600	96600	96600	0
97	20241122	165800	3396018400	96600	96600	96600	96600	0
98	20241122	165700	3396018400	96600	96600	96600	96600	0
99	20241122	165600	3396018400	96600	96600	96600	96600	0
100	20241122	165500	3396018400	96600	96600	96600	96600	0
101	20241122	165400	3396018400	96600	96600	96600	96600	0
102	20241122	165300	3396018400	96600	96600	96600	96600	0
103	20241122	165200	3396018400	96600	96600	96600	96600	0
104	20241122	165100	3396018400	96600	96600	96600	96600	0
105	20241122	165000	3396018400	96600	96600	96600	96600	0
106	20241122	164900	3396018400	96600	96600	96600	96600	0
107	20241122	164800	3396018400	96600	96600	96600	96600	0
108	20241122	164700	3396018400	96600	96600	96600	96600	0
109	20241122	164600	3396018400	96600	96600	96600	96600	0
110	20241122	164500	3396018400	96600	96600	96600	96600	0
111	20241122	164400	3396018400	96600	96600	96600	96600	0
112	20241122	164300	3396018400	96600	96600	96600	96600	0
113	20241122	164200	3396018400	96600	96600	96600	96600	0
114	20241122	164100	3396018400	96600	96600	96600	96600	0
115	20241122	164000	3396018400	96600	96600	96600	96600	0
116	20241122	163900	3396018400	96600	96600	96600	96600	0
117	20241122	163800	3396018400	96600	96600	96600	96600	0
118	20241122	163700	3396018400	96600	96600	96600	96600	0
119	20241122	163600	3396018400	96600	96600	96600	96600	0
120	20241122	163500	3396018400	96600	96600	96600	96600	0
121	20241122	163400	3396018400	96600	96600	96600	96600	0
122	20241122	163300	3396018400	96600	96600	96600	96600	1291
123	20241122	163200	3396018400	96600	96600	96600	96600	0
124	20241122	163100	3396018400	96600	96600	96600	96600	0
125	20241122	163000	3396018400	96600	96600	96600	96600	0
126	20241122	162900	3396018400	96600	96600	96600	96600	0
127	20241122	162800	3396018400	96600	96600	96600	96600	0
128	20241122	162700	3396018400	96600	96600	96600	96600	0
129	20241122	162600	3396018400	96600	96600	96600	96600	0
130	20241122	162500	3396018400	96600	96600	96600	96600	0
131	20241122	162400	3396018400	96600	96600	96600	96600	0
132	20241122	162300	3396018400	96600	96600	96600	96600	0
133	20241122	162200	3396018400	96600	96600	96600	96600	0
134	20241122	162100	3396018400	96600	96600	96600	96600	0
135	20241122	162000	3396018400	96600	96600	96600	96600	0
136	20241122	161900	3396018400	96600	96600	96600	96600	0
137	20241122	161800	3396018400	96600	96600	96600	96600	0
138	20241122	161700	3396018400	96600	96600	96600	96600	0
139	20241122	161600	3396018400	96600	96600	96600	96600	0
140	20241122	161500	3396018400	96600	96600	96600	96600	0
141	20241122	161400	3396018400	96600	96600	96600	96600	0
142	20241122	161300	3396018400	96600	96600	96600	96600	0
143	20241122	161200	3396018400	96600	96600	96600	96600	0
144	20241122	161100	3396018400	96600	96600	96600	96600	0
145	20241122	161000	3396018400	96600	96600	96600	96600	0
146	20241122	160900	3396018400	96600	96600	96600	96600	0
147	20241122	160800	3396018400	96600	96600	96600	96600	0
148	20241122	160700	3396018400	96600	96600	96600	96600	0
149	20241122	160600	3396018400	96600	96600	96600	96600	0
150	20241122	160500	3396018400	96600	96600	96600	96600	0
151	20241122	160400	3396018400	96600	96600	96600	96600	0
152	20241122	160300	3396018400	96600	96600	96600	96600	1291
153	20241122	160200	3396018400	96600	96600	96600	96600	0
154	20241122	160100	3396018400	96600	96600	96600	96600	0
155	20241122	160000	3396018400	96600	96600	96600	96600	0
156	20241122	155900	3396018400	96600	96600	96600	96600	0
157	20241122	155800	3396018400	96600	96600	96600	96600	0
158	20241122	155700	3396018400	96600	96600	96600	96600	0
159	20241122	155600	3396018400	96600	96600	96600	96600	0
160	20241122	155500	3396018400	96600	96600	96600	96600	0
161	20241122	155400	3396018400	96600	96600	96600	96600	0
162	20241122	155300	3396018400	96600	96600	96600	96600	0
163	20241122	155200	3396018400	96600	96600	96600	96600	0
164	20241122	155100	3396018400	96600	96600	96600	96600	0
165	20241122	155000	3396018400	96600	96600	96600	96600	0
166	20241122	154900	3396018400	96600	96600	96600	96600	0
167	20241122	154800	3396018400	96600	96600	96600	96600	0
168	20241122	154700	3396018400	96600	96600	96600	96600	0
169	20241122	154600	3396018400	96600	96600	96600	96600	0
170	20241122	154500	3396018400	96600	96600	96600	96600	0
171	20241122	154400	3396018400	96600	96600	96600	96600	0
172	20241122	154300	3396018400	96600	96600	96600	96600	0
173	20241122	154200	3396018400	96600	96600	96600	96600	0
174	20241122	154100	3396018400	96600	96600	96600	96600	0
175	20241122	154000	3396018400	96600	96600	96600	96600	0
176	20241122	153900	3396018400	96600	96600	96600	96600	0
177	20241122	153800	3396018400	96600	96600	96600	96600	0
178	20241122	153700	3396018400	96600	96600	96600	96600	0
179	20241122	153600	3396018400	96600	96600	96600	96600	0
180	20241122	153500	3396018400	96600	96600	96600	96600	0
181	20241122	153400	3396018400	96600	96600	96600	96600	0
182	20241122	153300	3396018400	96600	96600	96600	96600	1291
183	20241122	153200	3396018400	96600	96600	96600	96600	0
184	20241122	153100	3396018400	96600	96600	96600	96600	0
185	20241122	153000	3396018400	96600	96600	96600	96600	1291
186	20241122	152900	3271307800	96800	96800	96800	96800	0
187	20241122	152800	3271307800	96800	96800	96800	96800	0
188	20241122	152700	3271307800	96800	96800	96800	96800	0
189	20241122	152600	3271307800	96800	96800	96800	96800	0
190	20241122	152500	3271307800	96800	96800	96800	96800	0
191	20241122	152400	3271307800	96800	96800	96800	96800	0
192	20241122	152300	3271307800	96800	96800	96800	96800	0
193	20241122	152200	3271307800	96800	96800	96800	96800	0
194	20241122	152100	3271307800	96800	96800	96800	96800	0
195	20241122	152000	3271307800	96800	96800	96800	96800	0
196	20241122	151900	3271307800	96800	97400	97400	96400	43
197	20241122	151800	3267142200	97500	97500	97700	97100	937
198	20241122	151700	3175743100	97600	97100	97600	97100	1248
199	20241122	151600	3054189200	97300	96700	97300	96700	1256
200	20241122	151500	2932295200	96700	96500	96700	96400	246
201	20241122	151400	2908551800	96400	96400	96500	96400	68
202	20241122	151300	2901991800	96500	96500	96500	96400	45
203	20241122	151200	2897650700	96400	96500	96500	96300	41
204	20241122	151100	2893696100	96400	96400	96400	96300	35
205	20241122	151000	2890322300	96300	96300	96400	96300	26
206	20241122	150900	2887817200	96300	96200	96400	96200	113
207	20241122	150800	2876944500	96300	96400	96400	96300	16
208	20241122	150700	2875403100	96300	96400	96400	96200	29
209	20241122	150600	2872610000	96300	96300	96400	96200	108
210	20241122	150500	2862213000	96300	96300	96400	96300	31
211	20241122	150400	2859227000	96300	96400	96400	96300	16
212	20241122	150300	2857685900	96400	96300	96400	96100	142
213	20241122	150200	2844024000	96300	96300	96400	96300	20
214	20241122	150100	2842097600	96300	96300	96300	96100	116
215	20241122	150000	2830934400	96300	96400	96500	96300	106
216	20241122	145900	2820723900	96400	96500	96500	96400	54
217	20241122	145800	2815514000	96400	96300	96400	96300	23
218	20241122	145700	2813298300	96300	96400	96400	96300	106
219	20241122	145600	2803090400	96400	96400	96500	96300	27
220	20241122	145500	2800487200	96300	96400	96400	96300	20
221	20241122	145400	2798560200	96400	96400	96400	96300	158
222	20241122	145300	2783338900	96500	96400	96500	96400	19
223	20241122	145200	2781506600	96400	96300	96400	96300	33
224	20241122	145100	2778326800	96300	96200	96400	96200	124
225	20241122	145000	2766395400	96300	96200	96300	96200	72
226	20241122	144900	2759463800	96200	96200	96300	96200	115
227	20241122	144800	2748400700	96300	96500	96500	96200	138
228	20241122	144700	2735110400	96400	96400	96400	96400	54
229	20241122	144600	2729904800	96400	96300	96500	96300	66
230	20241122	144500	2723543000	96400	96300	96400	96300	116
231	20241122	144400	2712371700	96300	96300	96400	96300	30
232	20241122	144300	2709482500	96300	96400	96400	96300	28
233	20241122	144200	2706785500	96300	96300	96400	96300	141
234	20241122	144100	2693205000	96300	96300	96400	96300	36
235	20241122	144000	2689736800	96300	96200	96300	96200	20
236	20241122	143900	2687812000	96300	96400	96400	96200	125
237	20241122	143800	2675779300	96300	96200	96300	96200	22
238	20241122	143700	2673662300	96100	96300	96300	96100	162
239	20241122	143600	2658073400	96300	96300	96400	96200	104
240	20241122	143500	2648057800	96300	96200	96300	96200	49
241	20241122	143400	2643341100	96200	96200	96200	96200	55
242	20241122	143300	2638050100	96200	96200	96300	96200	121
243	20241122	143200	2626409200	96200	96200	96300	96200	36
244	20241122	143100	2622943900	96200	96200	96200	96200	15
245	20241122	143000	2621500900	96200	96400	96500	96200	114
246	20241122	142900	2610519800	96400	96400	96500	96400	13
247	20241122	142800	2609266500	96400	96200	96400	96200	47
248	20241122	142700	2604736900	96300	96200	96300	96100	167
249	20241122	142600	2588668700	96200	96300	96300	96200	11
250	20241122	142500	2587610300	96300	96400	96400	96200	181
251	20241122	142400	2570180900	96400	96300	96400	96100	111
252	20241122	142300	2559502100	96300	96600	96600	96300	90
253	20241122	142200	2550818300	96500	96300	96500	96200	243
254	20241122	142100	2527371200	96300	96200	96400	96200	171
255	20241122	142000	2510913100	96200	96200	96300	96200	12
256	20241122	141900	2509758500	96200	96300	96300	96200	29
257	20241122	141800	2506968200	96100	96200	96300	96100	175
258	20241122	141700	2490134400	96200	96300	96300	96200	23
259	20241122	141600	2487920600	96300	96400	96400	96200	21
260	20241122	141500	2485898200	96300	96200	96300	96200	117
261	20241122	141400	2474641900	96200	96200	96300	96200	19
262	20241122	141300	2472813200	96200	96300	96400	96200	114
263	20241122	141200	2461841000	96400	96300	96400	96200	156
264	20241122	141100	2446822900	96300	96300	96400	96300	12
265	20241122	141000	2445667200	96300	96300	96400	96300	109
266	20241122	140900	2435167800	96300	96300	96400	96300	111
267	20241122	140800	2424476700	96300	96300	96400	96300	117
268	20241122	140700	2413200700	96300	96200	96300	96200	264
269	20241122	140600	2387788600	96300	96300	96300	96200	121
270	20241122	140500	2376142000	96400	96300	96400	96300	21
271	20241122	140400	2374118400	96300	96300	96400	96300	60
272	20241122	140300	2368338300	96300	96200	96300	96200	186
273	20241122	140200	2350436900	96200	96300	96300	96200	20
274	20241122	140100	2348512200	96300	96300	96400	96300	112
275	20241122	140000	2337726500	96300	96300	96400	96300	139
276	20241122	135900	2324339900	96300	96300	96400	96300	16
277	20241122	135800	2322798400	96300	96400	96400	96300	28
278	20241122	135700	2320100200	96400	96400	96400	96300	122
279	20241122	135600	2308343000	96400	96400	96400	96300	17
280	20241122	135500	2306705000	96400	96300	96400	96300	213
281	20241122	135400	2286171900	96400	96400	96600	96300	129
282	20241122	135300	2273741800	96400	96300	96400	96300	82
283	20241122	135200	2265838400	96400	96200	96400	96200	14
284	20241122	135100	2264489800	96200	96400	96400	96200	104
285	20241122	135000	2254475100	96400	96500	96500	96300	25
286	20241122	134900	2252065900	96300	96400	96400	96300	109
287	20241122	134800	2241567400	96400	96500	96500	96400	127
288	20241122	134700	2229318200	96500	96600	96600	96500	51
289	20241122	134600	2224392500	96500	96500	96600	96500	36
290	20241122	134500	2220916500	96500	96400	96500	96300	116
291	20241122	134400	2209733800	96400	96400	96500	96400	46
292	20241122	134300	2205295700	96500	96500	96500	96400	21
293	20241122	134200	2203270000	96500	96500	96600	96400	122
294	20241122	134100	2191502900	96500	96600	96600	96500	20
295	20241122	134000	2189572600	96600	96500	96600	96500	28
296	20241122	133900	2186869500	96600	96500	96600	96400	116
297	20241122	133800	2175679400	96500	96600	96600	96500	37
298	20241122	133700	2172106400	96600	96600	96600	96400	111
299	20241122	133600	2161399500	96500	96500	96600	96500	116
300	20241122	133500	2150204500	96500	96500	96600	96500	34
301	20241122	133400	2146922200	96500	96300	96500	96300	16
302	20241122	133300	2145379800	96600	96400	96600	96300	117
303	20241122	133200	2134100900	96500	96400	96500	96400	71
304	20241122	133100	2127250700	96400	96300	96400	96300	18
305	20241122	133000	2125517100	96400	96500	96600	96300	104
306	20241122	132900	2115488300	96500	96400	96600	96400	30
307	20241122	132800	2112593100	96400	96400	96500	96300	44
308	20241122	132700	2108351400	96300	96300	96400	96300	134
309	20241122	132600	2095446100	96400	96200	96400	96200	34
310	20241122	132500	2092173100	96100	96200	96200	96100	109
311	20241122	132400	2081691900	96300	96300	96300	96100	158
312	20241122	132300	2066483600	96400	96300	96400	96300	12
313	20241122	132200	2065327700	96300	96400	96400	96300	13
314	20241122	132100	2064075600	96200	96400	96400	96200	113
315	20241122	132000	2053196100	96400	96300	96400	96300	18
316	20241122	131900	2051461700	96300	96300	96300	96200	12
317	20241122	131800	2050306900	96300	96100	96300	96100	113
318	20241122	131700	2039445800	96400	96200	96400	96100	42
319	20241122	131600	2035405800	96200	96200	96200	96100	28
320	20241122	131500	2032713000	96100	96100	96100	96000	113
321	20241122	131400	2021858000	96200	96200	96200	96100	110
322	20241122	131300	2011276800	96000	96100	96100	96000	116
323	20241122	131200	2000138000	96100	96100	96100	96000	112
324	20241122	131100	1989375000	96200	96100	96200	96100	35
325	20241122	131000	1986010300	96100	96100	96100	96100	233
326	20241122	130900	1963619000	96100	96100	96200	96100	148
327	20241122	130800	1949394800	96200	96100	96200	96100	49
328	20241122	130700	1944681800	96100	96200	96200	96100	12
329	20241122	130600	1943528500	96200	96100	96300	96100	109
330	20241122	130500	1933052500	96100	96100	96100	96100	31
331	20241122	130400	1930073400	96100	96100	96100	96100	57
332	20241122	130300	1924595700	96100	96100	96200	96000	125
333	20241122	130200	1912587700	96200	96200	96200	96100	17
334	20241122	130100	1910953100	96000	96100	96100	96000	108
335	20241122	130000	1900578500	96200	96200	96300	96100	116
336	20241122	125900	1889427400	96200	96200	96200	96200	9
337	20241122	125800	1888561600	96300	96500	96500	96200	265
338	20241122	125700	1863028100	96500	96400	96500	96400	122
339	20241122	125600	1851266200	96400	96400	96500	96400	43
340	20241122	125500	1847118000	96200	96200	96200	96100	22
341	20241122	125400	1845002500	96100	96400	96400	96100	103
342	20241122	125300	1835092300	96500	96100	96500	96100	23
343	20241122	125200	1832875300	96000	96100	96400	96000	123
344	20241122	125100	1821055200	96100	96200	96300	96100	159
345	20241122	125000	1805770900	96300	96100	96300	96100	11
346	20241122	124900	1804713500	96200	96100	96200	96000	175
347	20241122	124800	1787892400	96100	96100	96200	96100	127
348	20241122	124700	1775686300	96200	96100	96200	96100	10
349	20241122	124600	1774725200	96100	96200	96200	96100	22
350	20241122	124500	1772609800	96200	96100	96200	96100	123
351	20241122	124400	1760788100	96100	96100	96100	96100	14
352	20241122	124300	1759442700	96100	96200	96200	96100	16
353	20241122	124200	1757904500	96200	96100	96200	96100	152
354	20241122	124100	1743297100	96100	96100	96200	96100	24
355	20241122	124000	1740989900	96100	96100	96300	96100	47
356	20241122	123900	1736469900	96100	96200	96200	96100	109
357	20241122	123800	1725989300	96300	96300	96300	96300	8
358	20241122	123700	1725218900	96400	96300	96400	96200	119
359	20241122	123600	1713760700	96400	96300	96400	96200	110
360	20241122	123500	1703173900	96400	96400	96400	96300	17
361	20241122	123400	1701536000	96200	96200	96200	96200	10
362	20241122	123300	1700574000	96300	96300	96300	96100	576
363	20241122	123200	1645198200	96300	96300	96400	96300	11
364	20241122	123100	1644138800	96400	96400	96400	96300	25
365	20241122	123000	1641729800	96400	96300	96400	96300	110
366	20241122	122900	1631135800	96400	96500	96600	96300	134
367	20241122	122800	1618219800	96500	96500	96500	96500	9
368	20241122	122700	1617351300	96500	96300	96500	96300	116
369	20241122	122600	1606179700	96400	96400	96400	96300	76
370	20241122	122500	1598854200	96300	96300	96300	96200	113
371	20241122	122400	1587980700	96200	96300	96300	96200	109
372	20241122	122300	1577485600	96400	96500	96500	96400	31
373	20241122	122200	1574496700	96500	96400	96500	96400	14
374	20241122	122100	1573146900	96300	96400	96400	96300	116
375	20241122	122000	1561973300	96400	96500	96500	96400	13
376	20241122	121900	1560719700	96300	96400	96400	96300	13
377	20241122	121800	1559467400	96300	96300	96300	96300	118
378	20241122	121700	1548104000	96400	96300	96400	96300	42
379	20241122	121600	1544056100	96300	96200	96300	96200	10
380	20241122	121500	1543094000	96200	96300	96300	96200	111
381	20241122	121400	1532408000	96400	96300	96400	96300	64
382	20241122	121300	1526241500	96200	96100	96200	96100	129
383	20241122	121200	1513842600	96200	96300	96300	96100	101
384	20241122	121100	1504124200	96400	96300	96400	96300	14
385	20241122	121000	1502775500	96300	96300	96400	96300	37
386	20241122	120900	1499212000	96300	96500	96500	96300	111
387	20241122	120800	1488520800	96600	96400	96600	96400	21
388	20241122	120700	1486495600	96300	96300	96400	96300	37
389	20241122	120600	1482932200	96300	96600	96600	96300	101
390	20241122	120500	1473187900	96500	96500	96500	96500	10
391	20241122	120400	1472222900	96600	96500	96600	96500	14
392	20241122	120300	1470871700	96600	96400	96600	96300	143
393	20241122	120200	1457092000	96400	96300	96400	96300	10
394	20241122	120100	1456128100	96400	96400	96400	96300	129
395	20241122	120000	1443702400	96300	96400	96400	96100	443
396	20241122	115900	1401074300	96400	96300	96400	96300	20
397	20241122	115800	1399147600	96300	96400	96400	96300	12
398	20241122	115700	1397991700	96400	96300	96500	96300	153
399	20241122	115600	1383252000	96300	96300	96400	96300	27
400	20241122	115500	1380651200	96400	96300	96400	96300	57
401	20241122	115400	1375161000	96400	96300	96400	96200	124
402	20241122	115300	1363222700	96400	96300	96400	96300	17
403	20241122	115200	1361584900	96400	96400	96400	96300	28
404	20241122	115100	1358887100	96400	96300	96400	96300	127
405	20241122	115000	1346655500	96400	96300	96400	96300	41
406	20241122	114900	1342704100	96300	96300	96400	96300	136
407	20241122	114800	1329605100	96400	96500	96600	96300	115
408	20241122	114700	1318517500	96500	96500	96600	96500	15
409	20241122	114600	1317069900	96600	96600	96600	96500	12
410	20241122	114500	1315911600	96500	96500	96600	96500	137
411	20241122	114400	1302690800	96600	96600	96600	96500	18
412	20241122	114300	1300953300	96500	96500	96500	96500	9
413	20241122	114200	1300084800	96600	96500	96600	96400	117
414	20241122	114100	1288797100	96600	96500	96600	96500	13
415	20241122	114000	1287542300	96500	96500	96600	96500	14
416	20241122	113900	1286191200	96400	96400	96400	96300	109
417	20241122	113800	1275686300	96600	96600	96600	96500	20
418	20241122	113700	1273755300	96600	96600	96700	96300	110
419	20241122	113600	1263151400	96600	96800	96800	96500	109
420	20241122	113500	1252619100	96700	96800	96800	96700	13
421	20241122	113400	1251361800	96700	96600	96700	96600	75
422	20241122	113300	1244110200	96600	96400	96700	96400	153
423	20241122	113200	1229356300	96400	96500	96500	96400	21
424	20241122	113100	1227331200	96500	96400	96500	96400	16
425	20241122	113000	1225788100	96500	96600	96700	96300	99
426	20241122	112900	1216239400	96500	96600	96600	96400	16
427	20241122	112800	1214695300	96500	96600	96600	96400	21
428	20241122	112700	1212669500	96400	96600	96600	96300	122
429	20241122	112600	1200914500	96500	96600	96600	96500	32
430	20241122	112500	1197826300	96500	96500	96600	96300	128
431	20241122	112400	1185488500	96500	96600	96600	96400	121
432	20241122	112300	1173820700	96500	96500	96600	96400	27
433	20241122	112200	1171214600	96600	96400	96600	96400	14
434	20241122	112100	1169864200	96500	96600	96700	96400	140
435	20241122	112000	1156351400	96800	96800	96800	96600	14
436	20241122	111900	1154998400	96600	96700	96700	96600	32
437	20241122	111800	1151904900	96700	96500	96700	96500	263
438	20241122	111700	1126519900	96500	96600	96600	96500	48
439	20241122	111600	1121884500	96600	96500	96600	96500	15
440	20241122	111500	1120436600	96500	96700	96700	96500	95
441	20241122	111400	1111256800	96700	96800	96900	96700	29
442	20241122	111300	1108450200	96700	96500	96800	96500	114
443	20241122	111200	1097445900	96500	96800	96900	96500	129
444	20241122	111100	1084984000	96800	96600	97000	96600	18
445	20241122	111000	1083243900	96700	96600	96700	96600	50
446	20241122	110900	1078413300	96600	96800	96800	96600	113
447	20241122	110800	1067494300	96800	96700	96800	96700	24
448	20241122	110700	1065172100	96700	96800	96800	96700	10
449	20241122	110600	1064205000	96800	96700	96800	96600	119
450	20241122	110500	1052702700	96800	96800	96800	96700	21
451	20241122	110400	1050670900	96800	96800	96800	96700	12
452	20241122	110300	1049510200	96700	96700	96800	96600	274
453	20241122	110200	1023015600	96700	97000	97000	96700	24
454	20241122	110100	1020690800	96700	96700	97000	96700	151
455	20241122	110000	1006085400	96700	96900	96900	96700	101
456	20241122	105900	996312300	96900	96800	96900	96800	15
457	20241122	105800	994859700	96900	96700	97000	96700	14
458	20241122	105700	993504700	96700	97000	97000	96700	130
459	20241122	105600	980921100	96900	97000	97000	96800	16
460	20241122	105500	979371600	96800	96800	96900	96800	35
461	20241122	105400	975980800	96900	97000	97000	96900	111
462	20241122	105300	965221200	97100	97100	97200	97100	23
463	20241122	105200	962987000	97200	97100	97200	97100	36
464	20241122	105100	959489300	96900	97100	97100	96800	120
465	20241122	105000	947859200	97000	96900	97100	96900	23
466	20241122	104900	945628900	97000	96800	97000	96800	126
467	20241122	104800	933428700	97000	96900	97000	96700	131
468	20241122	104700	920753500	96900	96900	96900	96800	22
469	20241122	104600	918622600	96800	96800	96800	96800	14
470	20241122	104500	917267400	96900	96800	96900	96700	113
471	20241122	104400	906330000	96800	96800	96800	96800	9
472	20241122	104300	905458800	96900	96700	96900	96700	45
473	20241122	104200	901101700	96800	96800	96900	96700	121
474	20241122	104100	889394100	96800	96800	96800	96700	70
475	20241122	104000	882619200	96800	96800	96800	96700	271
476	20241122	103900	856407900	96800	96800	96800	96700	130
477	20241122	103800	843834000	96800	96800	96800	96800	10
478	20241122	103700	842866000	96700	96800	96800	96700	109
479	20241122	103600	832319500	96900	96800	96900	96800	125
480	20241122	103500	820218100	96900	96900	96900	96800	27
481	20241122	103400	817603000	96900	96800	96900	96800	10
482	20241122	103300	816634900	96900	96800	96900	96700	135
483	20241122	103200	803570100	96900	96900	96900	96800	28
484	20241122	103100	800857800	96800	96800	96800	96800	10
485	20241122	103000	799889800	97000	96900	97000	96700	114
486	20241122	102900	788853600	97000	96900	97000	96900	15
487	20241122	102800	787399500	96800	96900	96900	96800	73
488	20241122	102700	780326700	97000	96900	97000	96800	298
489	20241122	102600	751441600	97000	96900	97000	96900	18
490	20241122	102500	749697300	96900	96900	96900	96800	111
491	20241122	102400	738950700	96900	97000	97000	96800	119
492	20241122	102300	727429700	96900	97000	97000	96900	11
493	20241122	102200	726363700	96900	96800	96900	96800	21
494	20241122	102100	724329800	96900	96900	96900	96800	137
495	20241122	102000	711064200	96900	97100	97100	96900	10
496	20241122	101900	710095000	96900	96900	97000	96900	27
497	20241122	101800	707477900	96900	97000	97200	96900	271
498	20241122	101700	681215500	97000	97000	97000	97000	18
499	20241122	101600	679469500	97000	96900	97000	96800	52
500	20241122	101500	674430700	96800	96900	96900	96800	111
501	20241122	101400	663685400	97000	96900	97000	96800	39
502	20241122	101300	659906100	96900	96900	96900	96900	121
503	20241122	101200	648181200	96900	96900	97000	96800	127
504	20241122	101100	635884600	96900	97000	97000	96900	227
505	20241122	101000	613887100	96900	96900	97000	96900	84
506	20241122	100900	605746500	96900	97000	97000	96800	299
507	20241122	100800	576767900	97000	97000	97100	96900	321
508	20241122	100700	545631600	96900	96900	97000	96800	499
509	20241122	100600	497279800	96900	97000	97100	96900	320
510	20241122	100500	466243300	97100	97100	97100	97100	241
511	20241122	100400	442842200	97100	97200	97200	97000	14
512	20241122	100300	441483400	97200	97100	97200	96900	164
513	20241122	100200	425571800	97100	97100	97100	97000	31
514	20241122	100100	422562600	97100	97100	97100	97000	124
515	20241122	100000	410529000	97200	97200	97200	97000	118
516	20241122	095900	399081000	97200	97200	97200	97200	21
517	20241122	095800	397039800	97100	97100	97100	97100	9
518	20241122	095700	396165900	97000	97000	97100	97000	13
519	20241122	095600	394904600	97000	97300	97300	97000	151
520	20241122	095500	380238800	97300	97300	97300	97300	18
521	20241122	095400	378487400	97400	97400	97400	97400	9
522	20241122	095300	377610800	97300	97200	97300	97100	44
523	20241122	095200	373334100	97100	97300	97300	97100	20
524	20241122	095100	371389500	97300	97300	97300	97300	14
525	20241122	095000	370027300	97400	97400	97400	97400	0
526	20241122	094900	370027300	97400	97000	97400	96900	101
527	20241122	094800	360235200	97400	97400	97400	97400	8
528	20241122	094700	359456000	97400	97100	97400	97100	25
529	20241122	094600	357027200	97100	97000	97100	97000	72
530	20241122	094500	350042400	97000	97100	97100	97000	134
531	20241122	094400	337039400	97200	97200	97300	97100	60
532	20241122	094300	331207600	97300	97300	97300	97300	12
533	20241122	094200	330040000	97300	97300	97300	97200	12
534	20241122	094100	328872700	97300	97500	97500	97300	52
535	20241122	094000	323812100	97400	97400	97400	97400	24
536	20241122	093900	321474500	97200	97100	97400	97100	96
537	20241122	093800	312147900	97100	97000	97100	97000	47
538	20241122	093700	307588400	97000	97000	97000	96800	111
539	20241122	093600	296833400	97000	96900	97000	96900	58
540	20241122	093500	291210300	96900	96800	96900	96800	116
541	20241122	093400	279970000	96800	96800	96800	96800	3
542	20241122	093300	279679600	97000	97000	97000	97000	3
543	20241122	093200	279388600	96800	96800	96800	96800	10
544	20241122	093100	278420600	96900	96900	97000	96900	9
545	20241122	093000	277547800	96800	96800	96900	96800	78
546	20241122	092900	269997300	96800	96700	96800	96700	13
547	20241122	092800	268739900	96600	96500	96600	96500	60
548	20241122	092700	262944100	96600	96600	96600	96500	96
549	20241122	092600	253671500	96700	96800	96800	96700	30
550	20241122	092500	250769500	96700	96700	96800	96700	122
551	20241122	092400	238971100	96700	96700	96700	96700	9
552	20241122	092300	238100800	96700	96700	96700	96600	41
553	20241122	092200	234138300	96600	96800	96800	96600	257
554	20241122	092100	209282000	96800	96800	96900	96800	32
555	20241122	092000	206181600	96800	97200	97200	96800	614
556	20241122	091900	146597600	97300	97300	97400	97200	33
557	20241122	091800	143386500	97300	97300	97300	97200	35
558	20241122	091700	139981200	97100	97100	97200	97100	35
559	20241122	091600	136582600	97100	97400	97400	97100	34
560	20241122	091500	133280300	97400	97200	97400	97200	77
561	20241122	091400	125794200	97400	97100	97400	97100	6
562	20241122	091300	125211300	97100	97100	97400	97000	147
563	20241122	091200	110936600	97400	97400	97400	97000	489
564	20241122	091100	63451300	97400	97400	97400	97400	3
565	20241122	091000	63159100	97400	97600	97600	97400	187
566	20241122	090900	44922900	97600	97700	97700	97600	66
567	20241122	090800	38475500	97800	97900	97900	97700	43
568	20241122	090700	34271100	97900	97900	97900	97900	1
569	20241122	090600	34173200	97800	98000	98000	97700	31
570	20241122	090500	31141700	97700	97700	97800	97700	21
571	20241122	090400	29089700	97700	97700	97700	97700	9
572	20241122	090300	28210400	97700	98100	98100	97700	96
573	20241122	090200	18830800	97700	97800	97800	97700	29
574	20241122	090100	15995400	98100	98100	98100	98100	20
575	20241122	090000	14033400	98300	98100	98300	98100	143