KissMeData/004690/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184300	632119500	89300	89300	89300	89300	3277
3	20241121	184200	632119500	89300	89300	89300	89300	0
4	20241121	184100	632119500	89300	89300	89300	89300	0
5	20241121	184000	632119500	89300	89300	89300	89300	0
6	20241121	183900	632119500	89300	89300	89300	89300	0
7	20241121	183800	632119500	89300	89300	89300	89300	0
8	20241121	183700	632119500	89300	89300	89300	89300	0
9	20241121	183600	632119500	89300	89300	89300	89300	0
10	20241121	183500	632119500	89300	89300	89300	89300	0
11	20241121	183400	632119500	89300	89300	89300	89300	0
12	20241121	183300	632119500	89300	89300	89300	89300	0
13	20241121	183200	632119500	89300	89300	89300	89300	0
14	20241121	183100	632119500	89300	89300	89300	89300	0
15	20241121	183000	632119500	89300	89300	89300	89300	0
16	20241121	182900	632119500	89300	89300	89300	89300	0
17	20241121	182800	632119500	89300	89300	89300	89300	0
18	20241121	182700	632119500	89300	89300	89300	89300	0
19	20241121	182600	632119500	89300	89300	89300	89300	0
20	20241121	182500	632119500	89300	89300	89300	89300	0
21	20241121	182400	632119500	89300	89300	89300	89300	0
22	20241121	182300	632119500	89300	89300	89300	89300	0
23	20241121	182200	632119500	89300	89300	89300	89300	0
24	20241121	182100	632119500	89300	89300	89300	89300	0
25	20241121	182000	632119500	89300	89300	89300	89300	0
26	20241121	181900	632119500	89300	89300	89300	89300	0
27	20241121	181800	632119500	89300	89300	89300	89300	0
28	20241121	181700	632119500	89300	89300	89300	89300	0
29	20241121	181600	632119500	89300	89300	89300	89300	0
30	20241121	181500	632119500	89300	89300	89300	89300	0
31	20241121	181400	632119500	89300	89300	89300	89300	0
32	20241121	181300	632119500	89300	89300	89300	89300	3277
33	20241121	181200	632119500	89300	89300	89300	89300	0
34	20241121	181100	632119500	89300	89300	89300	89300	0
35	20241121	181000	632119500	89300	89300	89300	89300	0
36	20241121	180900	632119500	89300	89300	89300	89300	0
37	20241121	180800	632119500	89300	89300	89300	89300	0
38	20241121	180700	632119500	89300	89300	89300	89300	0
39	20241121	180600	632119500	89300	89300	89300	89300	0
40	20241121	180500	632119500	89300	89300	89300	89300	0
41	20241121	180400	632119500	89300	89300	89300	89300	0
42	20241121	180300	632119500	89300	89300	89300	89300	0
43	20241121	180200	632119500	89300	89300	89300	89300	0
44	20241121	180100	632119500	89300	89300	89300	89300	0
45	20241121	180000	632119500	89300	89300	89300	89300	0
46	20241121	175900	632119500	89300	89300	89300	89300	0
47	20241121	175800	632119500	89300	89300	89300	89300	0
48	20241121	175700	632119500	89300	89300	89300	89300	0
49	20241121	175600	632119500	89300	89300	89300	89300	0
50	20241121	175500	632119500	89300	89300	89300	89300	0
51	20241121	175400	632119500	89300	89300	89300	89300	0
52	20241121	175300	632119500	89300	89300	89300	89300	0
53	20241121	175200	632119500	89300	89300	89300	89300	0
54	20241121	175100	632119500	89300	89300	89300	89300	0
55	20241121	175000	632119500	89300	89300	89300	89300	0
56	20241121	174900	632119500	89300	89300	89300	89300	0
57	20241121	174800	632119500	89300	89300	89300	89300	0
58	20241121	174700	632119500	89300	89300	89300	89300	0
59	20241121	174600	632119500	89300	89300	89300	89300	0
60	20241121	174500	632119500	89300	89300	89300	89300	0
61	20241121	174400	632119500	89300	89300	89300	89300	0
62	20241121	174300	632119500	89300	89300	89300	89300	3277
63	20241121	174200	632119500	89300	89300	89300	89300	0
64	20241121	174100	632119500	89300	89300	89300	89300	0
65	20241121	174000	632119500	89300	89300	89300	89300	0
66	20241121	173900	632119500	89300	89300	89300	89300	0
67	20241121	173800	632119500	89300	89300	89300	89300	0
68	20241121	173700	632119500	89300	89300	89300	89300	0
69	20241121	173600	632119500	89300	89300	89300	89300	0
70	20241121	173500	632119500	89300	89300	89300	89300	0
71	20241121	173400	632119500	89300	89300	89300	89300	0
72	20241121	173300	632119500	89300	89300	89300	89300	0
73	20241121	173200	632119500	89300	89300	89300	89300	0
74	20241121	173100	632119500	89300	89300	89300	89300	0
75	20241121	173000	632119500	89300	89300	89300	89300	0
76	20241121	172900	632119500	89300	89300	89300	89300	0
77	20241121	172800	632119500	89300	89300	89300	89300	0
78	20241121	172700	632119500	89300	89300	89300	89300	0
79	20241121	172600	632119500	89300	89300	89300	89300	0
80	20241121	172500	632119500	89300	89300	89300	89300	0
81	20241121	172400	632119500	89300	89300	89300	89300	0
82	20241121	172300	632119500	89300	89300	89300	89300	0
83	20241121	172200	632119500	89300	89300	89300	89300	0
84	20241121	172100	632119500	89300	89300	89300	89300	0
85	20241121	172000	632119500	89300	89300	89300	89300	0
86	20241121	171900	632119500	89300	89300	89300	89300	0
87	20241121	171800	632119500	89300	89300	89300	89300	0
88	20241121	171700	632119500	89300	89300	89300	89300	0
89	20241121	171600	632119500	89300	89300	89300	89300	0
90	20241121	171500	632119500	89300	89300	89300	89300	0
91	20241121	171400	632119500	89300	89300	89300	89300	0
92	20241121	171300	632119500	89300	89300	89300	89300	3277
93	20241121	171200	632119500	89300	89300	89300	89300	0
94	20241121	171100	632119500	89300	89300	89300	89300	0
95	20241121	171000	632119500	89300	89300	89300	89300	0
96	20241121	170900	632119500	89300	89300	89300	89300	0
97	20241121	170800	632119500	89300	89300	89300	89300	0
98	20241121	170700	632119500	89300	89300	89300	89300	0
99	20241121	170600	632119500	89300	89300	89300	89300	0
100	20241121	170500	632119500	89300	89300	89300	89300	0
101	20241121	170400	632119500	89300	89300	89300	89300	0
102	20241121	170300	632119500	89300	89300	89300	89300	0
103	20241121	170200	632119500	89300	89300	89300	89300	0
104	20241121	170100	632119500	89300	89300	89300	89300	0
105	20241121	170000	632119500	89300	89300	89300	89300	0
106	20241121	165900	632119500	89300	89300	89300	89300	0
107	20241121	165800	632119500	89300	89300	89300	89300	0
108	20241121	165700	632119500	89300	89300	89300	89300	0
109	20241121	165600	632119500	89300	89300	89300	89300	0
110	20241121	165500	632119500	89300	89300	89300	89300	0
111	20241121	165400	632119500	89300	89300	89300	89300	0
112	20241121	165300	632119500	89300	89300	89300	89300	0
113	20241121	165200	632119500	89300	89300	89300	89300	0
114	20241121	165100	632119500	89300	89300	89300	89300	0
115	20241121	165000	632119500	89300	89300	89300	89300	0
116	20241121	164900	632119500	89300	89300	89300	89300	0
117	20241121	164800	632119500	89300	89300	89300	89300	0
118	20241121	164700	632119500	89300	89300	89300	89300	0
119	20241121	164600	632119500	89300	89300	89300	89300	0
120	20241121	164500	632119500	89300	89300	89300	89300	0
121	20241121	164400	632119500	89300	89300	89300	89300	0
122	20241121	164300	632119500	89300	89300	89300	89300	3277
123	20241121	164200	632119500	89300	89300	89300	89300	0
124	20241121	164100	632119500	89300	89300	89300	89300	0
125	20241121	164000	632119500	89300	89300	89300	89300	0
126	20241121	163900	632119500	89300	89300	89300	89300	0
127	20241121	163800	632119500	89300	89300	89300	89300	0
128	20241121	163700	632119500	89300	89300	89300	89300	0
129	20241121	163600	632119500	89300	89300	89300	89300	0
130	20241121	163500	632119500	89300	89300	89300	89300	0
131	20241121	163400	632119500	89300	89300	89300	89300	0
132	20241121	163300	632119500	89300	89300	89300	89300	0
133	20241121	163200	632119500	89300	89300	89300	89300	0
134	20241121	163100	632119500	89300	89300	89300	89300	0
135	20241121	163000	632119500	89300	89300	89300	89300	0
136	20241121	162900	632119500	89300	89300	89300	89300	0
137	20241121	162800	632119500	89300	89300	89300	89300	0
138	20241121	162700	632119500	89300	89300	89300	89300	0
139	20241121	162600	632119500	89300	89300	89300	89300	0
140	20241121	162500	632119500	89300	89300	89300	89300	0
141	20241121	162400	632119500	89300	89300	89300	89300	0
142	20241121	162300	632119500	89300	89300	89300	89300	0
143	20241121	162200	632119500	89300	89300	89300	89300	0
144	20241121	162100	632119500	89300	89300	89300	89300	0
145	20241121	162000	632119500	89300	89300	89300	89300	0
146	20241121	161900	632119500	89300	89300	89300	89300	0
147	20241121	161800	632119500	89300	89300	89300	89300	0
148	20241121	161700	632119500	89300	89300	89300	89300	0
149	20241121	161600	632119500	89300	89300	89300	89300	0
150	20241121	161500	632119500	89300	89300	89300	89300	0
151	20241121	161400	632119500	89300	89300	89300	89300	0
152	20241121	161300	632119500	89300	89300	89300	89300	3277
153	20241121	161200	632119500	89300	89300	89300	89300	0
154	20241121	161100	632119500	89300	89300	89300	89300	0
155	20241121	161000	632119500	89300	89300	89300	89300	0
156	20241121	160900	632119500	89300	89300	89300	89300	0
157	20241121	160800	632119500	89300	89300	89300	89300	0
158	20241121	160700	632119500	89300	89300	89300	89300	0
159	20241121	160600	632119500	89300	89300	89300	89300	0
160	20241121	160500	632119500	89300	89300	89300	89300	0
161	20241121	160400	632119500	89300	89300	89300	89300	0
162	20241121	160300	632119500	89300	89300	89300	89300	0
163	20241121	160200	632119500	89300	89300	89300	89300	0
164	20241121	160100	632119500	89300	89300	89300	89300	0
165	20241121	160000	632119500	89300	89300	89300	89300	0
166	20241121	155900	632119500	89300	89300	89300	89300	0
167	20241121	155800	632119500	89300	89300	89300	89300	0
168	20241121	155700	632119500	89300	89300	89300	89300	0
169	20241121	155600	632119500	89300	89300	89300	89300	0
170	20241121	155500	632119500	89300	89300	89300	89300	0
171	20241121	155400	632119500	89300	89300	89300	89300	0
172	20241121	155300	632119500	89300	89300	89300	89300	0
173	20241121	155200	632119500	89300	89300	89300	89300	0
174	20241121	155100	632119500	89300	89300	89300	89300	0
175	20241121	155000	632119500	89300	89300	89300	89300	0
176	20241121	154900	632119500	89300	89300	89300	89300	0
177	20241121	154800	632119500	89300	89300	89300	89300	0
178	20241121	154700	632119500	89300	89300	89300	89300	0
179	20241121	154600	632119500	89300	89300	89300	89300	0
180	20241121	154500	632119500	89300	89300	89300	89300	0
181	20241121	154400	632119500	89300	89300	89300	89300	0
182	20241121	154300	632119500	89300	89300	89300	89300	3277
183	20241121	154200	632119500	89300	89300	89300	89300	0
184	20241121	154100	632119500	89300	89300	89300	89300	0
185	20241121	154000	632119500	89300	89300	89300	89300	0
186	20241121	153900	632119500	89300	89300	89300	89300	0
187	20241121	153800	632119500	89300	89300	89300	89300	0
188	20241121	153700	632119500	89300	89300	89300	89300	0
189	20241121	153600	632119500	89300	89300	89300	89300	0
190	20241121	153500	632119500	89300	89300	89300	89300	0
191	20241121	153400	632119500	89300	89300	89300	89300	0
192	20241121	153300	632119500	89300	89300	89300	89300	0
193	20241121	153200	632119500	89300	89300	89300	89300	0
194	20241121	153100	632119500	89300	89300	89300	89300	0
195	20241121	153000	632119500	89300	89300	89300	89300	3277
196	20241121	152900	339483400	88800	88800	88800	88800	0
197	20241121	152800	339483400	88800	88800	88800	88800	0
198	20241121	152700	339483400	88800	88800	88800	88800	0
199	20241121	152600	339483400	88800	88800	88800	88800	0
200	20241121	152500	339483400	88800	88800	88800	88800	0
201	20241121	152400	339483400	88800	88800	88800	88800	0
202	20241121	152300	339483400	88800	88800	88800	88800	0
203	20241121	152200	339483400	88800	88800	88800	88800	0
204	20241121	152100	339483400	88800	88800	88800	88800	0
205	20241121	152000	339483400	88800	88800	88800	88800	0
206	20241121	151900	339483400	88800	88800	88800	88800	42
207	20241121	151800	335753800	88800	88800	88800	88800	1
208	20241121	151700	335665000	88800	88500	88800	88500	2
209	20241121	151600	335487700	88800	88500	88800	88500	54
210	20241121	151500	330708300	88700	88800	88800	88700	54
211	20241121	151400	325917900	88700	88700	88700	88700	0
212	20241121	151300	325917900	88700	88800	88800	88700	9
213	20241121	151200	325119000	88700	88700	88700	88700	0
214	20241121	151100	325119000	88700	88800	88800	88700	16
215	20241121	151000	323699200	88800	88700	88800	88700	114
216	20241121	150900	313586200	88800	88800	88800	88800	0
217	20241121	150800	313586200	88800	88800	88800	88800	7
218	20241121	150700	312964600	88700	88800	88800	88700	8
219	20241121	150600	312254500	88700	88700	88700	88700	13
220	20241121	150500	311101400	88700	88700	88700	88700	0
221	20241121	150400	311101400	88700	88700	88700	88700	7
222	20241121	150300	310480500	88800	88800	88800	88800	1
223	20241121	150200	310391700	88800	88800	88800	88800	6
224	20241121	150100	309858900	88500	88500	88500	88500	0
225	20241121	150000	309858900	88500	88800	88800	88500	2
226	20241121	145900	309681600	88800	88800	88800	88800	0
227	20241121	145800	309681600	88800	88800	88800	88800	1
228	20241121	145700	309592800	88800	88800	88800	88800	0
229	20241121	145600	309592800	88800	88800	88800	88800	5
230	20241121	145500	309148800	88800	88800	88800	88800	1
231	20241121	145400	309060000	88800	88800	88800	88800	27
232	20241121	145300	306662400	88700	88700	88700	88700	1
233	20241121	145200	306573700	88500	88500	88500	88500	0
234	20241121	145100	306573700	88500	88700	88700	88500	63
235	20241121	145000	300987600	88800	88800	88800	88800	0
236	20241121	144900	300987600	88800	88800	88800	88800	1
237	20241121	144800	300898800	88800	88800	88800	88800	2
238	20241121	144700	300721200	88800	88800	88800	88800	1
239	20241121	144600	300632400	88800	88800	88800	88800	0
240	20241121	144500	300632400	88800	88800	88800	88800	1
241	20241121	144400	300543600	88800	88800	88800	88800	0
242	20241121	144300	300543600	88800	88800	88800	88800	1
243	20241121	144200	300454800	88800	88800	88800	88800	10
244	20241121	144100	299566800	88800	88800	88800	88800	1
245	20241121	144000	299478000	88800	88800	88800	88800	0
246	20241121	143900	299478000	88800	88800	88800	88800	1
247	20241121	143800	299389200	88800	88800	88800	88800	1
248	20241121	143700	299300400	88800	88700	88800	88700	2
249	20241121	143600	299122900	88800	88800	88800	88800	0
250	20241121	143500	299122900	88800	88800	88800	88800	1
251	20241121	143400	299034100	88800	88800	88800	88800	0
252	20241121	143300	299034100	88800	88800	88800	88800	22
253	20241121	143200	297080500	88700	88700	88700	88700	8
254	20241121	143100	296370900	88800	88800	88800	88800	5
255	20241121	143000	295926900	88800	88800	88800	88800	0
256	20241121	142900	295926900	88800	88800	88800	88800	1
257	20241121	142800	295838100	88800	88800	88800	88800	0
258	20241121	142700	295838100	88800	88800	88800	88800	1
259	20241121	142600	295749300	88800	88800	88800	88800	0
260	20241121	142500	295749300	88800	88800	88800	88800	1
261	20241121	142400	295660500	88700	88700	88700	88700	10
262	20241121	142300	294773500	88800	88800	88800	88800	3
263	20241121	142200	294507100	88800	88800	88800	88800	0
264	20241121	142100	294507100	88800	88800	88800	88800	1
265	20241121	142000	294418300	88800	88800	88800	88800	0
266	20241121	141900	294418300	88800	88800	88800	88800	1
267	20241121	141800	294329500	88800	88800	88800	88800	1
268	20241121	141700	294240700	88800	88800	88800	88800	2
269	20241121	141600	294063100	88800	88800	88800	88800	0
270	20241121	141500	294063100	88800	88800	88800	88800	5
271	20241121	141400	293619100	88800	88800	88800	88800	0
272	20241121	141300	293619100	88800	88800	88800	88800	1
273	20241121	141200	293530300	88800	88800	88800	88800	1
274	20241121	141100	293441500	88800	88800	88800	88800	12
275	20241121	141000	292375900	88800	88900	88900	88800	3
276	20241121	140900	292109300	88900	88900	88900	88900	0
277	20241121	140800	292109300	88900	88900	88900	88900	12
278	20241121	140700	291042500	88800	88800	88800	88800	2
279	20241121	140600	290864900	88900	88700	88900	88700	3
280	20241121	140500	290598400	88900	88900	88900	88900	0
281	20241121	140400	290598400	88900	88800	88900	88800	3
282	20241121	140300	290331900	88800	88800	88800	88800	2
283	20241121	140200	290154300	88800	88800	88800	88800	2
284	20241121	140100	289976700	88800	88800	88800	88800	0
285	20241121	140000	289976700	88800	88800	88800	88800	2
286	20241121	135900	289799100	88800	88700	88800	88700	3
287	20241121	135800	289532800	88900	88900	88900	88900	2
288	20241121	135700	289355000	88900	88900	88900	88900	0
289	20241121	135600	289355000	88900	88800	88900	88800	20
290	20241121	135500	287578900	88800	88800	88800	88800	3
291	20241121	135400	287312500	88800	88800	88800	88800	10
292	20241121	135300	286424500	88800	88800	88800	88800	0
293	20241121	135200	286424500	88800	88800	88800	88800	2
294	20241121	135100	286246900	88800	88800	88800	88800	0
295	20241121	135000	286246900	88800	88800	88800	88800	2
296	20241121	134900	286069300	88800	88800	88800	88800	1
297	20241121	134800	285980500	88800	88800	88800	88800	4
298	20241121	134700	285625300	88900	88900	88900	88900	0
299	20241121	134600	285625300	88900	88800	88900	88800	159
300	20241121	134500	271502400	88800	88800	88800	88800	0
301	20241121	134400	271502400	88800	88800	88800	88800	2
302	20241121	134300	271324800	88800	88800	88800	88800	0
303	20241121	134200	271324800	88800	88800	88800	88800	2
304	20241121	134100	271147200	88800	88800	88800	88800	0
305	20241121	134000	271147200	88800	88800	88800	88800	2
306	20241121	133900	270969600	88800	88800	88800	88800	0
307	20241121	133800	270969600	88800	88800	88800	88800	3
308	20241121	133700	270703200	88800	88800	88800	88800	0
309	20241121	133600	270703200	88800	88800	88800	88800	2
310	20241121	133500	270525600	88800	88800	88800	88800	0
311	20241121	133400	270525600	88800	88800	88800	88800	3
312	20241121	133300	270259200	88800	88800	88800	88800	0
313	20241121	133200	270259200	88800	88800	88800	88800	2
314	20241121	133100	270081600	88800	88800	88800	88800	0
315	20241121	133000	270081600	88800	88800	88800	88800	2
316	20241121	132900	269904000	88800	88800	88800	88800	0
317	20241121	132800	269904000	88800	88700	88800	88700	34
318	20241121	132700	266887800	88700	88700	88700	88700	0
319	20241121	132600	266887800	88700	88500	88700	88500	160
320	20241121	132500	252725800	88700	88700	88700	88700	0
321	20241121	132400	252725800	88700	88800	88800	88700	3
322	20241121	132300	252459500	88800	88800	88800	88800	0
323	20241121	132200	252459500	88800	88800	88800	88800	2
324	20241121	132100	252281900	88800	88800	88800	88800	1
325	20241121	132000	252193100	88800	88800	88800	88800	2
326	20241121	131900	252015500	88800	88800	88800	88800	1
327	20241121	131800	251926700	88800	88800	88800	88800	3
328	20241121	131700	251660300	88800	88800	88800	88800	0
329	20241121	131600	251660300	88800	88800	88800	88800	2
330	20241121	131500	251482700	88700	88700	88700	88700	0
331	20241121	131400	251482700	88700	88700	88700	88700	14
332	20241121	131300	250240900	88800	88800	88800	88800	32
333	20241121	131200	247399300	88800	88800	88800	88800	0
334	20241121	131100	247399300	88800	88800	88800	88800	2
335	20241121	131000	247221700	88800	88800	88800	88800	0
336	20241121	130900	247221700	88800	88800	88800	88800	2
337	20241121	130800	247044100	88800	88800	88800	88800	0
338	20241121	130700	247044100	88800	88800	88800	88800	3
339	20241121	130600	246777700	88800	88800	88800	88800	1
340	20241121	130500	246688900	88800	88800	88800	88700	65
341	20241121	130400	240923000	88800	88800	88800	88800	2
342	20241121	130300	240745400	88800	88800	88800	88800	2
343	20241121	130200	240567800	88800	88800	88800	88800	0
344	20241121	130100	240567800	88800	88800	88800	88800	2
345	20241121	130000	240390200	88800	88800	88800	88800	5
346	20241121	125900	239946200	88800	88800	88800	88800	2
347	20241121	125800	239768600	88800	88800	88800	88800	0
348	20241121	125700	239768600	88800	88800	88800	88800	2
349	20241121	125600	239591000	88700	88700	88700	88700	1
350	20241121	125500	239502300	88800	88800	88800	88800	2
351	20241121	125400	239324700	88800	88800	88800	88800	0
352	20241121	125300	239324700	88800	88800	88800	88800	2
353	20241121	125200	239147100	88800	88800	88800	88800	1
354	20241121	125100	239058300	88800	88800	88800	88800	17
355	20241121	125000	237548700	88800	88800	88800	88800	12
356	20241121	124900	236483100	88800	88700	88800	88700	9
357	20241121	124800	235684700	88700	88700	88700	88700	0
358	20241121	124700	235684700	88700	88700	88700	88700	2
359	20241121	124600	235507300	88700	88700	88700	88700	0
360	20241121	124500	235507300	88700	88700	88700	88700	2
361	20241121	124400	235329900	88800	88800	88800	88800	0
362	20241121	124300	235329900	88800	88800	88800	88800	2
363	20241121	124200	235152300	88800	88800	88800	88800	0
364	20241121	124100	235152300	88800	88800	88800	88800	2
365	20241121	124000	234974700	88700	88700	88700	88700	0
366	20241121	123900	234974700	88700	88700	88700	88700	12
367	20241121	123800	233910300	88700	88700	88700	88700	85
368	20241121	123700	226370800	88800	88800	88800	88800	2
369	20241121	123600	226193200	88700	88700	88700	88700	18
370	20241121	123500	224596600	88900	88700	88900	88700	150
371	20241121	123400	211284100	88700	88500	88700	88500	40
372	20241121	123300	207742100	88700	88700	88700	88700	2
373	20241121	123200	207564700	88700	88700	88700	88700	24
374	20241121	123100	205435900	88700	88500	88700	88500	102
375	20241121	123000	196406200	88500	88500	88500	88500	0
376	20241121	122900	196406200	88500	88500	88500	88500	2
377	20241121	122800	196229200	88500	88500	88500	88500	2
378	20241121	122700	196052200	88500	88500	88500	88500	2
379	20241121	122600	195875200	88300	88300	88300	88300	50
380	20241121	122500	191460200	88500	88500	88500	88500	2
381	20241121	122400	191283200	88500	88500	88500	88500	0
382	20241121	122300	191283200	88500	88500	88500	88500	2
383	20241121	122200	191106200	88500	88400	88500	88400	42
384	20241121	122100	187390400	88400	88400	88400	88400	2
385	20241121	122000	187213600	88500	88500	88500	88500	0
386	20241121	121900	187213600	88500	88500	88500	88500	3
387	20241121	121800	186948100	88500	88400	88500	88400	37
388	20241121	121700	183676600	88500	88500	88500	88500	2
389	20241121	121600	183499600	88500	88500	88500	88500	0
390	20241121	121500	183499600	88500	88500	88500	88500	2
391	20241121	121400	183322600	88500	88500	88500	88500	2
392	20241121	121300	183145600	88500	88500	88500	88500	0
393	20241121	121200	183145600	88500	88500	88500	88500	2
394	20241121	121100	182968600	88500	88500	88500	88500	0
395	20241121	121000	182968600	88500	88500	88500	88500	2
396	20241121	120900	182791600	88500	88500	88500	88500	0
397	20241121	120800	182791600	88500	88400	88500	88400	61
398	20241121	120700	177398300	88400	88400	88400	88400	2
399	20241121	120600	177221500	88400	88400	88400	88400	2
400	20241121	120500	177044700	88400	88400	88400	88400	5
401	20241121	120400	176602700	88400	88400	88400	88400	2
402	20241121	120300	176425900	88400	88400	88400	88400	0
403	20241121	120200	176425900	88400	88400	88400	88400	2
404	20241121	120100	176249100	88400	88400	88400	88400	0
405	20241121	120000	176249100	88400	88400	88400	88400	9
406	20241121	115900	175453500	88400	88400	88400	88400	0
407	20241121	115800	175453500	88400	88400	88400	88400	2
408	20241121	115700	175276700	88400	88400	88400	88400	0
409	20241121	115600	175276700	88400	88400	88400	88400	2
410	20241121	115500	175099900	88400	88400	88400	88400	0
411	20241121	115400	175099900	88400	88400	88400	88400	2
412	20241121	115300	174923100	88400	88400	88400	88400	0
413	20241121	115200	174923100	88400	88400	88400	88400	2
414	20241121	115100	174746300	88400	88400	88400	88400	0
415	20241121	115000	174746300	88400	88400	88400	88400	6
416	20241121	114900	174215900	88400	88400	88400	88400	1
417	20241121	114800	174127500	88400	88400	88400	88400	2
418	20241121	114700	173950700	88400	88400	88400	88400	1
419	20241121	114600	173862300	88500	88500	88500	88500	2
420	20241121	114500	173685300	88500	88500	88500	88500	0
421	20241121	114400	173685300	88500	88500	88500	88500	2
422	20241121	114300	173508300	88500	88500	88500	88500	0
423	20241121	114200	173508300	88500	88300	88500	88300	12
424	20241121	114100	172448300	88500	88500	88500	88500	0
425	20241121	114000	172448300	88500	88500	88500	88500	2
426	20241121	113900	172271300	88500	88500	88500	88500	0
427	20241121	113800	172271300	88500	88500	88500	88500	2
428	20241121	113700	172094300	88500	88500	88500	88500	4
429	20241121	113600	171740300	88500	88300	88500	88300	126
430	20241121	113500	160605300	88500	88500	88500	88500	2
431	20241121	113400	160428300	88500	88500	88500	88500	108
432	20241121	113300	150870300	88500	88500	88500	88500	0
433	20241121	113200	150870300	88500	88500	88500	88500	2
434	20241121	113100	150693300	88400	88400	88400	88400	11
435	20241121	113000	149720900	88400	88400	88400	88400	2
436	20241121	112900	149544100	88400	88400	88400	88400	0
437	20241121	112800	149544100	88400	88400	88400	88400	3
438	20241121	112700	149278900	88300	88300	88300	88300	9
439	20241121	112600	148484200	88300	88300	88300	88300	102
440	20241121	112500	139477600	88400	88500	88500	88400	136
441	20241121	112400	127455100	88500	88400	88500	88400	12
442	20241121	112300	126394100	88500	88500	88500	88500	0
443	20241121	112200	126394100	88500	88500	88500	88500	3
444	20241121	112100	126128600	88500	88500	88500	88500	0
445	20241121	112000	126128600	88500	88500	88500	88500	2
446	20241121	111900	125951600	88500	88500	88500	88500	1
447	20241121	111800	125863100	88500	88500	88500	88500	2
448	20241121	111700	125686100	88500	88500	88500	88500	0
449	20241121	111600	125686100	88500	88400	88500	88400	21
450	20241121	111500	123829100	88400	88400	88400	88400	1
451	20241121	111400	123740700	88400	88400	88400	88400	0
452	20241121	111300	123740700	88400	88500	88500	88400	6
453	20241121	111200	123209800	88500	88400	88500	88400	41
454	20241121	111100	119585300	88300	88300	88300	88300	0
455	20241121	111000	119585300	88300	88300	88300	88300	0
456	20241121	110900	119585300	88300	88300	88300	88300	12
457	20241121	110800	118525700	88300	88300	88300	88300	1
458	20241121	110700	118437400	88300	88300	88300	88300	0
459	20241121	110600	118437400	88300	88300	88300	88300	0
460	20241121	110500	118437400	88300	88300	88300	88300	0
461	20241121	110400	118437400	88300	88300	88300	88300	0
462	20241121	110300	118437400	88300	88300	88300	88300	0
463	20241121	110200	118437400	88300	88300	88300	88300	26
464	20241121	110100	116141600	88300	88300	88300	88300	23
465	20241121	110000	114110700	88300	88300	88300	88300	1
466	20241121	105900	114022400	88300	88300	88300	88300	0
467	20241121	105800	114022400	88300	88300	88300	88300	1
468	20241121	105700	113934100	88300	88300	88300	88300	2
469	20241121	105600	113757500	88300	88300	88300	88300	0
470	20241121	105500	113757500	88300	88300	88300	88300	0
471	20241121	105400	113757500	88300	88300	88300	88300	8
472	20241121	105300	113051100	88300	88300	88300	88300	42
473	20241121	105200	109342500	88200	88200	88200	88200	11
474	20241121	105100	108372300	88200	88200	88200	88200	1
475	20241121	105000	108284100	88200	88200	88200	88200	0
476	20241121	104900	108284100	88200	88200	88200	88200	0
477	20241121	104800	108284100	88200	88200	88200	88200	1
478	20241121	104700	108195900	88200	88200	88200	88200	0
479	20241121	104600	108195900	88200	88300	88300	88200	19
480	20241121	104500	106520000	88200	88200	88200	88200	0
481	20241121	104400	106520000	88200	88200	88200	88200	0
482	20241121	104300	106520000	88200	88200	88200	88200	30
483	20241121	104200	103874000	88200	88200	88200	88200	0
484	20241121	104100	103874000	88200	88200	88200	88200	0
485	20241121	104000	103874000	88200	88200	88200	88200	0
486	20241121	103900	103874000	88200	88200	88200	88200	0
487	20241121	103800	103874000	88200	88200	88200	88200	2
488	20241121	103700	103697600	88200	88200	88200	88200	60
489	20241121	103600	98405600	88300	88300	88300	88300	3
490	20241121	103500	98140700	88300	88300	88300	88300	0
491	20241121	103400	98140700	88300	88300	88300	88300	0
492	20241121	103300	98140700	88300	88300	88300	88300	4
493	20241121	103200	97787500	88300	88300	88300	88300	1
494	20241121	103100	97699200	88200	88200	88200	88200	0
495	20241121	103000	97699200	88200	88200	88200	88200	0
496	20241121	102900	97699200	88200	88200	88200	88200	0
497	20241121	102800	97699200	88200	88200	88200	88200	22
498	20241121	102700	95758800	88300	88300	88300	88300	7
499	20241121	102600	95140700	88200	88200	88200	88200	0
500	20241121	102500	95140700	88200	88200	88200	88200	0
501	20241121	102400	95140700	88200	88200	88200	88200	21
502	20241121	102300	93288500	88300	88300	88300	88300	23
503	20241121	102200	91257600	88400	88400	88400	88400	0
504	20241121	102100	91257600	88400	88400	88400	88400	0
505	20241121	102000	91257600	88400	88300	88400	88300	2
506	20241121	101900	91080900	88400	88400	88400	88400	5
507	20241121	101800	90638900	88400	88400	88400	88400	0
508	20241121	101700	90638900	88400	88400	88400	88400	0
509	20241121	101600	90638900	88400	88400	88400	88400	0
510	20241121	101500	90638900	88400	88400	88400	88400	11
511	20241121	101400	89666500	88400	88400	88400	88400	1
512	20241121	101300	89578100	88400	88400	88400	88400	0
513	20241121	101200	89578100	88400	88400	88400	88400	0
514	20241121	101100	89578100	88400	88400	88400	88400	10
515	20241121	101000	88694100	88400	88400	88400	88400	0
516	20241121	100900	88694100	88400	88400	88400	88400	0
517	20241121	100800	88694100	88400	88400	88400	88400	0
518	20241121	100700	88694100	88400	88400	88400	88400	0
519	20241121	100600	88694100	88400	88400	88400	88400	4
520	20241121	100500	88340500	88400	88400	88400	88400	0
521	20241121	100400	88340500	88400	88400	88400	88400	2
522	20241121	100300	88163700	88400	88400	88400	88400	3
523	20241121	100200	87898500	88400	88400	88400	88400	0
524	20241121	100100	87898500	88400	88400	88400	88400	0
525	20241121	100000	87898500	88400	88200	88400	88200	2
526	20241121	095900	87721900	88200	88200	88200	88200	1
527	20241121	095800	87633700	88300	88300	88300	88300	1
528	20241121	095700	87545400	88300	88300	88300	88300	1
529	20241121	095600	87457100	88400	88300	88400	88200	37
530	20241121	095500	84187200	88300	88200	88300	88200	6
531	20241121	095400	83657500	88200	88300	88300	88200	11
532	20241121	095300	82687200	88200	88200	88200	88200	1
533	20241121	095200	82599000	88200	88200	88200	88200	2
534	20241121	095100	82422600	88200	88200	88200	88200	1
535	20241121	095000	82334400	88200	88200	88200	88200	1
536	20241121	094900	82246200	88200	88200	88200	88200	12
537	20241121	094800	81187800	88100	88100	88100	88100	1
538	20241121	094700	81099700	88100	88200	88200	88100	102
539	20241121	094600	72103400	88200	88400	88400	88200	7
540	20241121	094500	71484800	88200	88200	88200	88200	1
541	20241121	094400	71396600	88200	88200	88400	88200	7
542	20241121	094300	70778200	88400	88100	88400	88100	19
543	20241121	094200	69099100	88100	88300	88300	88100	47
544	20241121	094100	64949200	88300	88100	88300	88100	2
545	20241121	094000	64772800	88100	88100	88100	88100	1
546	20241121	093900	64684700	88000	88000	88000	88000	1
547	20241121	093800	64596700	88000	88000	88000	88000	1
548	20241121	093700	64508700	88000	88000	88000	88000	1
549	20241121	093600	64420700	88300	88000	88300	88000	87
550	20241121	093500	56753900	88000	88100	88100	88000	69
551	20241121	093400	50680100	88200	88100	88200	88100	11
552	20241121	093300	49710000	88100	88100	88100	88100	1
553	20241121	093200	49621900	88100	88300	88300	88100	22
554	20241121	093100	47679500	88300	88300	88300	88200	8
555	20241121	093000	46973400	88100	88100	88100	88100	1
556	20241121	092900	46885300	88100	88100	88100	88100	1
557	20241121	092800	46797200	88100	88100	88100	88100	32
558	20241121	092700	43978000	88300	88100	88300	88100	2
559	20241121	092600	43801600	88000	88000	88000	88000	1
560	20241121	092500	43713600	88000	88000	88000	88000	1
561	20241121	092400	43625600	88000	88000	88000	88000	5
562	20241121	092300	43185600	88000	88000	88000	88000	1
563	20241121	092200	43097600	88200	88000	88200	88000	22
564	20241121	092100	41157400	88000	88000	88200	88000	52
565	20241121	092000	36581200	88000	88100	88200	88000	191
566	20241121	091900	19748300	88200	88200	88200	88200	18
567	20241121	091800	18160700	88200	88200	88200	88200	1
568	20241121	091700	18072500	88200	88200	88200	88200	1
569	20241121	091600	17984300	88200	88200	88200	88200	1
570	20241121	091500	17896100	88200	88200	88200	88200	1
571	20241121	091400	17807900	88200	88200	88200	88200	1
572	20241121	091300	17719700	88200	88200	88200	88200	1
573	20241121	091200	17631500	88200	88200	88200	88200	1
574	20241121	091100	17543300	88200	88200	88200	88200	2
575	20241121	091000	17366900	88200	88200	88200	88100	12
576	20241121	090900	16308600	88000	88000	88000	88000	1
577	20241121	090800	16220600	88100	88100	88100	88100	10
578	20241121	090700	15339600	88000	88000	88000	88000	1
579	20241121	090600	15251600	88000	88200	88200	88000	22
580	20241121	090500	13315400	88000	88100	88100	88000	46
581	20241121	090400	9263000	88200	88100	88200	88100	12
582	20241121	090300	8205700	88100	88300	88300	88100	21
583	20241121	090200	6351600	88300	88300	88300	88300	10
584	20241121	090100	5468600	88300	88200	88300	88200	52
585	20241121	090000	882000	88200	88200	88200	88200	10