KissMeData/034950/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191600	670759200	89000	89000	89000	89000	120
3	20241122	191500	670759200	89000	89000	89000	89000	0
4	20241122	191400	670759200	89000	89000	89000	89000	0
5	20241122	191300	670759200	89000	89000	89000	89000	0
6	20241122	191200	670759200	89000	89000	89000	89000	0
7	20241122	191100	670759200	89000	89000	89000	89000	0
8	20241122	191000	670759200	89000	89000	89000	89000	0
9	20241122	190900	670759200	89000	89000	89000	89000	0
10	20241122	190800	670759200	89000	89000	89000	89000	0
11	20241122	190700	670759200	89000	89000	89000	89000	0
12	20241122	190600	670759200	89000	89000	89000	89000	0
13	20241122	190500	670759200	89000	89000	89000	89000	0
14	20241122	190400	670759200	89000	89000	89000	89000	0
15	20241122	190300	670759200	89000	89000	89000	89000	0
16	20241122	190200	670759200	89000	89000	89000	89000	0
17	20241122	190100	670759200	89000	89000	89000	89000	0
18	20241122	190000	670759200	89000	89000	89000	89000	0
19	20241122	185900	670759200	89000	89000	89000	89000	0
20	20241122	185800	670759200	89000	89000	89000	89000	0
21	20241122	185700	670759200	89000	89000	89000	89000	0
22	20241122	185600	670759200	89000	89000	89000	89000	0
23	20241122	185500	670759200	89000	89000	89000	89000	0
24	20241122	185400	670759200	89000	89000	89000	89000	0
25	20241122	185300	670759200	89000	89000	89000	89000	0
26	20241122	185200	670759200	89000	89000	89000	89000	0
27	20241122	185100	670759200	89000	89000	89000	89000	0
28	20241122	185000	670759200	89000	89000	89000	89000	0
29	20241122	184900	670759200	89000	89000	89000	89000	0
30	20241122	184800	670759200	89000	89000	89000	89000	0
31	20241122	184700	670759200	89000	89000	89000	89000	0
32	20241122	184600	670759200	89000	89000	89000	89000	120
33	20241122	184500	670759200	89000	89000	89000	89000	0
34	20241122	184400	670759200	89000	89000	89000	89000	0
35	20241122	184300	670759200	89000	89000	89000	89000	0
36	20241122	184200	670759200	89000	89000	89000	89000	0
37	20241122	184100	670759200	89000	89000	89000	89000	0
38	20241122	184000	670759200	89000	89000	89000	89000	0
39	20241122	183900	670759200	89000	89000	89000	89000	0
40	20241122	183800	670759200	89000	89000	89000	89000	0
41	20241122	183700	670759200	89000	89000	89000	89000	0
42	20241122	183600	670759200	89000	89000	89000	89000	0
43	20241122	183500	670759200	89000	89000	89000	89000	0
44	20241122	183400	670759200	89000	89000	89000	89000	0
45	20241122	183300	670759200	89000	89000	89000	89000	0
46	20241122	183200	670759200	89000	89000	89000	89000	0
47	20241122	183100	670759200	89000	89000	89000	89000	0
48	20241122	183000	670759200	89000	89000	89000	89000	0
49	20241122	182900	670759200	89000	89000	89000	89000	0
50	20241122	182800	670759200	89000	89000	89000	89000	0
51	20241122	182700	670759200	89000	89000	89000	89000	0
52	20241122	182600	670759200	89000	89000	89000	89000	0
53	20241122	182500	670759200	89000	89000	89000	89000	0
54	20241122	182400	670759200	89000	89000	89000	89000	0
55	20241122	182300	670759200	89000	89000	89000	89000	0
56	20241122	182200	670759200	89000	89000	89000	89000	0
57	20241122	182100	670759200	89000	89000	89000	89000	0
58	20241122	182000	670759200	89000	89000	89000	89000	0
59	20241122	181900	670759200	89000	89000	89000	89000	0
60	20241122	181800	670759200	89000	89000	89000	89000	0
61	20241122	181700	670759200	89000	89000	89000	89000	0
62	20241122	181600	670759200	89000	89000	89000	89000	120
63	20241122	181500	670759200	89000	89000	89000	89000	0
64	20241122	181400	670759200	89000	89000	89000	89000	0
65	20241122	181300	670759200	89000	89000	89000	89000	0
66	20241122	181200	670759200	89000	89000	89000	89000	0
67	20241122	181100	670759200	89000	89000	89000	89000	0
68	20241122	181000	670759200	89000	89000	89000	89000	0
69	20241122	180900	670759200	89000	89000	89000	89000	0
70	20241122	180800	670759200	89000	89000	89000	89000	0
71	20241122	180700	670759200	89000	89000	89000	89000	0
72	20241122	180600	670759200	89000	89000	89000	89000	0
73	20241122	180500	670759200	89000	89000	89000	89000	0
74	20241122	180400	670759200	89000	89000	89000	89000	0
75	20241122	180300	670759200	89000	89000	89000	89000	0
76	20241122	180200	670759200	89000	89000	89000	89000	0
77	20241122	180100	670759200	89000	89000	89000	89000	0
78	20241122	180000	670759200	89000	89000	89000	89000	0
79	20241122	175900	670759200	89000	89000	89000	89000	0
80	20241122	175800	670759200	89000	89000	89000	89000	0
81	20241122	175700	670759200	89000	89000	89000	89000	0
82	20241122	175600	670759200	89000	89000	89000	89000	0
83	20241122	175500	670759200	89000	89000	89000	89000	0
84	20241122	175400	670759200	89000	89000	89000	89000	0
85	20241122	175300	670759200	89000	89000	89000	89000	0
86	20241122	175200	670759200	89000	89000	89000	89000	0
87	20241122	175100	670759200	89000	89000	89000	89000	0
88	20241122	175000	670759200	89000	89000	89000	89000	0
89	20241122	174900	670759200	89000	89000	89000	89000	0
90	20241122	174800	670759200	89000	89000	89000	89000	0
91	20241122	174700	670759200	89000	89000	89000	89000	0
92	20241122	174600	670759200	89000	89000	89000	89000	120
93	20241122	174500	670759200	89000	89000	89000	89000	0
94	20241122	174400	670759200	89000	89000	89000	89000	0
95	20241122	174300	670759200	89000	89000	89000	89000	0
96	20241122	174200	670759200	89000	89000	89000	89000	0
97	20241122	174100	670759200	89000	89000	89000	89000	0
98	20241122	174000	670759200	89000	89000	89000	89000	0
99	20241122	173900	670759200	89000	89000	89000	89000	0
100	20241122	173800	670759200	89000	89000	89000	89000	0
101	20241122	173700	670759200	89000	89000	89000	89000	0
102	20241122	173600	670759200	89000	89000	89000	89000	0
103	20241122	173500	670759200	89000	89000	89000	89000	0
104	20241122	173400	670759200	89000	89000	89000	89000	0
105	20241122	173300	670759200	89000	89000	89000	89000	0
106	20241122	173200	670759200	89000	89000	89000	89000	0
107	20241122	173100	670759200	89000	89000	89000	89000	0
108	20241122	173000	670759200	89000	89000	89000	89000	0
109	20241122	172900	670759200	89000	89000	89000	89000	0
110	20241122	172800	670759200	89000	89000	89000	89000	0
111	20241122	172700	670759200	89000	89000	89000	89000	0
112	20241122	172600	670759200	89000	89000	89000	89000	0
113	20241122	172500	670759200	89000	89000	89000	89000	0
114	20241122	172400	670759200	89000	89000	89000	89000	0
115	20241122	172300	670759200	89000	89000	89000	89000	0
116	20241122	172200	670759200	89000	89000	89000	89000	0
117	20241122	172100	670759200	89000	89000	89000	89000	0
118	20241122	172000	670759200	89000	89000	89000	89000	0
119	20241122	171900	670759200	89000	89000	89000	89000	0
120	20241122	171800	670759200	89000	89000	89000	89000	0
121	20241122	171700	670759200	89000	89000	89000	89000	0
122	20241122	171600	670759200	89000	89000	89000	89000	120
123	20241122	171500	670759200	89000	89000	89000	89000	0
124	20241122	171400	670759200	89000	89000	89000	89000	0
125	20241122	171300	670759200	89000	89000	89000	89000	0
126	20241122	171200	670759200	89000	89000	89000	89000	0
127	20241122	171100	670759200	89000	89000	89000	89000	0
128	20241122	171000	670759200	89000	89000	89000	89000	0
129	20241122	170900	670759200	89000	89000	89000	89000	0
130	20241122	170800	670759200	89000	89000	89000	89000	0
131	20241122	170700	670759200	89000	89000	89000	89000	0
132	20241122	170600	670759200	89000	89000	89000	89000	0
133	20241122	170500	670759200	89000	89000	89000	89000	0
134	20241122	170400	670759200	89000	89000	89000	89000	0
135	20241122	170300	670759200	89000	89000	89000	89000	0
136	20241122	170200	670759200	89000	89000	89000	89000	0
137	20241122	170100	670759200	89000	89000	89000	89000	0
138	20241122	170000	670759200	89000	89000	89000	89000	0
139	20241122	165900	670759200	89000	89000	89000	89000	0
140	20241122	165800	670759200	89000	89000	89000	89000	0
141	20241122	165700	670759200	89000	89000	89000	89000	0
142	20241122	165600	670759200	89000	89000	89000	89000	0
143	20241122	165500	670759200	89000	89000	89000	89000	0
144	20241122	165400	670759200	89000	89000	89000	89000	0
145	20241122	165300	670759200	89000	89000	89000	89000	0
146	20241122	165200	670759200	89000	89000	89000	89000	0
147	20241122	165100	670759200	89000	89000	89000	89000	0
148	20241122	165000	670759200	89000	89000	89000	89000	0
149	20241122	164900	670759200	89000	89000	89000	89000	0
150	20241122	164800	670759200	89000	89000	89000	89000	0
151	20241122	164700	670759200	89000	89000	89000	89000	0
152	20241122	164600	670759200	89000	89000	89000	89000	120
153	20241122	164500	670759200	89000	89000	89000	89000	0
154	20241122	164400	670759200	89000	89000	89000	89000	0
155	20241122	164300	670759200	89000	89000	89000	89000	0
156	20241122	164200	670759200	89000	89000	89000	89000	0
157	20241122	164100	670759200	89000	89000	89000	89000	0
158	20241122	164000	670759200	89000	89000	89000	89000	0
159	20241122	163900	670759200	89000	89000	89000	89000	0
160	20241122	163800	670759200	89000	89000	89000	89000	0
161	20241122	163700	670759200	89000	89000	89000	89000	0
162	20241122	163600	670759200	89000	89000	89000	89000	0
163	20241122	163500	670759200	89000	89000	89000	89000	0
164	20241122	163400	670759200	89000	89000	89000	89000	0
165	20241122	163300	670759200	89000	89000	89000	89000	0
166	20241122	163200	670759200	89000	89000	89000	89000	0
167	20241122	163100	670759200	89000	89000	89000	89000	0
168	20241122	163000	670759200	89000	89000	89000	89000	0
169	20241122	162900	670759200	89000	89000	89000	89000	0
170	20241122	162800	670759200	89000	89000	89000	89000	0
171	20241122	162700	670759200	89000	89000	89000	89000	0
172	20241122	162600	670759200	89000	89000	89000	89000	0
173	20241122	162500	670759200	89000	89000	89000	89000	0
174	20241122	162400	670759200	89000	89000	89000	89000	0
175	20241122	162300	670759200	89000	89000	89000	89000	0
176	20241122	162200	670759200	89000	89000	89000	89000	0
177	20241122	162100	670759200	89000	89000	89000	89000	0
178	20241122	162000	670759200	89000	89000	89000	89000	0
179	20241122	161900	670759200	89000	89000	89000	89000	0
180	20241122	161800	670759200	89000	89000	89000	89000	0
181	20241122	161700	670759200	89000	89000	89000	89000	0
182	20241122	161600	670759200	89000	89000	89000	89000	120
183	20241122	161500	670759200	89000	89000	89000	89000	0
184	20241122	161400	670759200	89000	89000	89000	89000	0
185	20241122	161300	670759200	89000	89000	89000	89000	0
186	20241122	161200	670759200	89000	89000	89000	89000	0
187	20241122	161100	670759200	89000	89000	89000	89000	0
188	20241122	161000	670759200	89000	89000	89000	89000	0
189	20241122	160900	670759200	89000	89000	89000	89000	0
190	20241122	160800	670759200	89000	89000	89000	89000	0
191	20241122	160700	670759200	89000	89000	89000	89000	0
192	20241122	160600	670759200	89000	89000	89000	89000	0
193	20241122	160500	670759200	89000	89000	89000	89000	0
194	20241122	160400	670759200	89000	89000	89000	89000	0
195	20241122	160300	670759200	89000	89000	89000	89000	0
196	20241122	160200	670759200	89000	89000	89000	89000	0
197	20241122	160100	670759200	89000	89000	89000	89000	0
198	20241122	160000	670759200	89000	89000	89000	89000	0
199	20241122	155900	670759200	89000	89000	89000	89000	0
200	20241122	155800	670759200	89000	89000	89000	89000	0
201	20241122	155700	670759200	89000	89000	89000	89000	0
202	20241122	155600	670759200	89000	89000	89000	89000	0
203	20241122	155500	670759200	89000	89000	89000	89000	0
204	20241122	155400	670759200	89000	89000	89000	89000	0
205	20241122	155300	670759200	89000	89000	89000	89000	0
206	20241122	155200	670759200	89000	89000	89000	89000	0
207	20241122	155100	670759200	89000	89000	89000	89000	0
208	20241122	155000	670759200	89000	89000	89000	89000	0
209	20241122	154900	670759200	89000	89000	89000	89000	0
210	20241122	154800	670759200	89000	89000	89000	89000	0
211	20241122	154700	670759200	89000	89000	89000	89000	0
212	20241122	154600	670759200	89000	89000	89000	89000	120
213	20241122	154500	670759200	89000	89000	89000	89000	0
214	20241122	154400	670759200	89000	89000	89000	89000	0
215	20241122	154300	670759200	89000	89000	89000	89000	0
216	20241122	154200	670759200	89000	89000	89000	89000	0
217	20241122	154100	670759200	89000	89000	89000	89000	0
218	20241122	154000	670759200	89000	89000	89000	89000	0
219	20241122	153900	670759200	89000	89000	89000	89000	0
220	20241122	153800	670759200	89000	89000	89000	89000	0
221	20241122	153700	670759200	89000	89000	89000	89000	0
222	20241122	153600	670759200	89000	89000	89000	89000	0
223	20241122	153500	670759200	89000	89000	89000	89000	0
224	20241122	153400	670759200	89000	89000	89000	89000	0
225	20241122	153300	670759200	89000	89000	89000	89000	0
226	20241122	153200	670759200	89000	89000	89000	89000	0
227	20241122	153100	670759200	89000	89000	89000	89000	0
228	20241122	153000	670759200	89000	89000	89000	89000	120
229	20241122	152900	660079200	89000	89000	89000	89000	0
230	20241122	152800	660079200	89000	89000	89000	89000	0
231	20241122	152700	660079200	89000	89000	89000	89000	0
232	20241122	152600	660079200	89000	89000	89000	89000	0
233	20241122	152500	660079200	89000	89000	89000	89000	0
234	20241122	152400	660079200	89000	89000	89000	89000	0
235	20241122	152300	660079200	89000	89000	89000	89000	0
236	20241122	152200	660079200	89000	89000	89000	89000	0
237	20241122	152100	660079200	89000	89000	89000	89000	0
238	20241122	152000	660079200	89000	89000	89000	89000	0
239	20241122	151900	660079200	89000	89000	89000	89000	6
240	20241122	151800	659545200	89000	89000	89000	89000	0
241	20241122	151700	659545200	89000	89000	89000	89000	60
242	20241122	151600	654205200	89100	89100	89100	89100	1
243	20241122	151500	654116100	89000	89000	89000	89000	0
244	20241122	151400	654116100	89000	89000	89000	89000	10
245	20241122	151300	653226100	89100	89100	89100	89100	0
246	20241122	151200	653226100	89100	89100	89100	89100	0
247	20241122	151100	653226100	89100	89100	89100	89100	0
248	20241122	151000	653226100	89100	89000	89100	89000	29
249	20241122	150900	650645000	89100	89100	89100	89100	0
250	20241122	150800	650645000	89100	89100	89100	89100	0
251	20241122	150700	650645000	89100	89100	89100	89100	0
252	20241122	150600	650645000	89100	89100	89100	89100	0
253	20241122	150500	650645000	89100	89000	89100	89000	6
254	20241122	150400	650110500	89000	89100	89100	89000	8
255	20241122	150300	649397800	89000	89000	89000	89000	0
256	20241122	150200	649397800	89000	89000	89000	89000	5
257	20241122	150100	648952800	89000	89000	89000	89000	0
258	20241122	150000	648952800	89000	89000	89100	89000	13
259	20241122	145900	647795700	89000	89000	89000	89000	6
260	20241122	145800	647261700	89100	89000	89100	89000	2
261	20241122	145700	647083600	89000	89000	89000	89000	14
262	20241122	145600	645837600	89000	89000	89000	89000	0
263	20241122	145500	645837600	89000	89000	89000	89000	0
264	20241122	145400	645837600	89000	89000	89000	89000	1
265	20241122	145300	645748600	89000	89000	89000	89000	2
266	20241122	145200	645570600	89000	89000	89000	89000	2
267	20241122	145100	645392600	89000	89000	89000	89000	6
268	20241122	145000	644858600	89000	89000	89000	89000	3
269	20241122	144900	644591600	89000	89000	89000	89000	8
270	20241122	144800	643879600	89000	89000	89000	89000	1
271	20241122	144700	643790600	89000	89000	89000	89000	69
272	20241122	144600	637649600	89000	89000	89000	89000	6
273	20241122	144500	637115600	89000	89000	89000	89000	2
274	20241122	144400	636937600	89000	89000	89000	89000	984
275	20241122	144300	549361600	89000	89000	89000	89000	0
276	20241122	144200	549361600	89000	89000	89000	89000	56
277	20241122	144100	544377600	88900	88900	88900	88900	2
278	20241122	144000	544199800	88900	88900	88900	88900	0
279	20241122	143900	544199800	88900	88900	88900	88900	0
280	20241122	143800	544199800	88900	88900	89000	88900	38
281	20241122	143700	540820900	88900	88900	88900	88900	0
282	20241122	143600	540820900	88900	88900	88900	88900	0
283	20241122	143500	540820900	88900	88900	88900	88900	2
284	20241122	143400	540643100	88900	88900	88900	88900	1
285	20241122	143300	540554200	88900	88900	88900	88900	0
286	20241122	143200	540554200	88900	89000	89000	88900	9
287	20241122	143100	539753900	88900	88900	89000	88900	63
288	20241122	143000	534153100	88900	88900	88900	88900	24
289	20241122	142900	532019500	88900	88900	89000	88900	65
290	20241122	142800	526240100	88900	88900	88900	88900	1
291	20241122	142700	526151200	88900	88900	88900	88900	1
292	20241122	142600	526062300	88900	88900	88900	88900	11
293	20241122	142500	525084400	88900	88900	88900	88900	2
294	20241122	142400	524906600	88900	88900	88900	88900	8
295	20241122	142300	524195400	88900	88900	88900	88900	3
296	20241122	142200	523928700	88900	88900	88900	88900	0
297	20241122	142100	523928700	88900	88900	88900	88900	7
298	20241122	142000	523306400	88900	88900	88900	88900	2
299	20241122	141900	523128600	88900	88900	89000	88900	17
300	20241122	141800	521616900	89000	88900	89000	88900	4
301	20241122	141700	521261000	88900	88900	88900	88900	5
302	20241122	141600	520816500	88900	88900	88900	88900	6
303	20241122	141500	520283100	88900	88900	88900	88900	7
304	20241122	141400	519660800	88900	88900	89000	88900	13
305	20241122	141300	518505000	88900	88900	88900	88900	1
306	20241122	141200	518416100	88900	88900	88900	88900	2
307	20241122	141100	518238300	88900	89000	89000	88900	19
308	20241122	141000	516548300	88900	88900	88900	88900	7
309	20241122	140900	515926000	88900	88900	88900	88900	4
310	20241122	140800	515570400	88900	88900	88900	88900	11
311	20241122	140700	514592500	88900	88900	88900	88900	2
312	20241122	140600	514414700	88900	88900	88900	88900	8
313	20241122	140500	513703500	88900	88900	88900	88900	3
314	20241122	140400	513436800	88900	88900	88900	88900	5
315	20241122	140300	512992300	88900	88900	88900	88900	4
316	20241122	140200	512636700	88900	89000	89000	88900	5
317	20241122	140100	512192000	88900	88900	88900	88900	10
318	20241122	140000	511303000	88900	88900	88900	88900	4
319	20241122	135900	510947400	88900	88900	89000	88900	14
320	20241122	135800	509702600	88900	88900	88900	88900	4
321	20241122	135700	509347000	88900	88900	88900	88900	2
322	20241122	135600	509169200	88900	88900	88900	88900	19
323	20241122	135500	507480100	88900	88900	88900	88900	2
324	20241122	135400	507302300	88900	88900	88900	88900	4
325	20241122	135300	506946700	88900	88900	88900	88900	7
326	20241122	135200	506324400	88900	88900	88900	88900	1
327	20241122	135100	506235500	88900	88900	88900	88900	10
328	20241122	135000	505346500	88900	89000	89000	88900	119
329	20241122	134900	494756400	88900	88900	89000	88900	6
330	20241122	134800	494222900	88900	89000	89000	88900	42
331	20241122	134700	490485100	88900	88900	88900	88900	2
332	20241122	134600	490307300	88900	88900	89000	88900	7
333	20241122	134500	489684900	88900	88900	88900	88900	3
334	20241122	134400	489418200	88900	88900	88900	88900	8
335	20241122	134300	488707000	88900	88900	88900	88900	3
336	20241122	134200	488440300	88900	88900	88900	88900	0
337	20241122	134100	488440300	88900	88900	88900	88900	7
338	20241122	134000	487818000	88900	88900	88900	88900	4
339	20241122	133900	487462400	88900	88900	88900	88900	5
340	20241122	133800	487017900	88900	88900	88900	88900	11
341	20241122	133700	486040000	88900	88900	88900	88900	2
342	20241122	133600	485862200	88900	88900	88900	88900	4
343	20241122	133500	485506600	88900	88900	88900	88900	19
344	20241122	133400	483817500	88900	88900	88900	88900	4
345	20241122	133300	483461900	88900	88900	88900	88900	6
346	20241122	133200	482928500	88900	88900	88900	88900	4
347	20241122	133100	482572900	88900	88900	88900	88900	12
348	20241122	133000	481506100	88900	88900	88900	88900	8
349	20241122	132900	480794900	88900	88900	89000	88900	7
350	20241122	132800	480172500	88900	88900	88900	88900	2
351	20241122	132700	479994700	88900	88900	88900	88900	4
352	20241122	132600	479639100	88900	89000	89000	88900	22
353	20241122	132500	477681600	88900	88900	88900	88900	11
354	20241122	132400	476703700	88900	88900	89000	88900	85
355	20241122	132300	469140000	88900	88900	88900	88900	8
356	20241122	132200	468428800	88900	88900	88900	88900	5
357	20241122	132100	467984300	88900	88900	88900	88900	7
358	20241122	132000	467362000	88900	88900	88900	88900	5
359	20241122	131900	466917500	88900	88900	89000	88900	19
360	20241122	131800	465228300	88900	88900	88900	88900	7
361	20241122	131700	464606000	88900	88900	88900	88900	10
362	20241122	131600	463717000	88900	88900	88900	88900	6
363	20241122	131500	463183600	88900	88900	88900	88900	5
364	20241122	131400	462739100	88900	88900	88900	88900	6
365	20241122	131300	462205700	88900	88900	88900	88900	1
366	20241122	131200	462116800	88900	88900	88900	88900	7
367	20241122	131100	461494500	88900	88900	88900	88900	6
368	20241122	131000	460961100	88900	88900	88900	88900	1
369	20241122	130900	460872200	88900	88900	89000	88900	11
370	20241122	130800	459894200	88900	88900	88900	88900	2
371	20241122	130700	459716400	88900	88900	88900	88900	5
372	20241122	130600	459271900	88900	88900	88900	88900	4
373	20241122	130500	458916300	88900	88900	88900	88900	3
374	20241122	130400	458649600	88900	88800	88900	88800	9
375	20241122	130300	457849700	88900	89000	89000	88900	9
376	20241122	130200	457049500	88900	88900	88900	88900	11
377	20241122	130100	456071600	88900	88900	89000	88900	120
378	20241122	130000	445392800	88900	88900	88900	88900	85
379	20241122	125900	437836300	88900	88900	88900	88900	11
380	20241122	125800	436858400	88900	88900	88900	88900	2
381	20241122	125700	436680600	88900	88900	88900	88900	6
382	20241122	125600	436147200	88900	88900	88900	88900	10
383	20241122	125500	435258200	88900	88900	88900	88900	7
384	20241122	125400	434635900	88900	88900	88900	88900	14
385	20241122	125300	433391300	88900	88900	88900	88900	2
386	20241122	125200	433213500	88900	88900	88900	88900	7
387	20241122	125100	432591200	88900	88900	88900	88900	4
388	20241122	125000	432235600	88900	88900	88900	88900	4
389	20241122	124900	431880000	88900	88900	88900	88900	7
390	20241122	124800	431257700	88900	88900	88900	88900	13
391	20241122	124700	430102000	88900	88900	88900	88900	3
392	20241122	124600	429835300	88900	88900	88900	88900	5
393	20241122	124500	429390800	88900	88900	88900	88900	6
394	20241122	124400	428857400	88900	88900	88900	88900	16
395	20241122	124300	427435000	88900	88900	88900	88900	4
396	20241122	124200	427079400	88900	88900	88900	88900	1
397	20241122	124100	426990500	89000	88900	89000	88900	39
398	20241122	124000	423522400	89000	89000	89000	88900	14
399	20241122	123900	422277200	88900	88900	88900	88900	18
400	20241122	123800	420677000	88900	88900	88900	88900	1
401	20241122	123700	420588100	88900	88900	88900	88900	3
402	20241122	123600	420321400	88900	88900	88900	88900	13
403	20241122	123500	419165700	88900	88900	88900	88900	6
404	20241122	123400	418632300	88900	88900	88900	88900	3
405	20241122	123300	418365600	88900	88900	88900	88900	3
406	20241122	123200	418098900	88900	88900	88900	88900	11
407	20241122	123100	417121000	88900	88900	88900	88900	9
408	20241122	123000	416320900	88900	88900	88900	88900	8
409	20241122	122900	415609700	88900	88900	88900	88900	3
410	20241122	122800	415343000	88900	88800	88900	88800	14
411	20241122	122700	414098800	88800	88800	88800	88800	5
412	20241122	122600	413654800	88900	88900	88900	88900	100
413	20241122	122500	404764800	88900	89000	89000	88900	4
414	20241122	122400	404409100	88900	88900	88900	88900	14
415	20241122	122300	403164500	88900	88900	88900	88900	3
416	20241122	122200	402897800	88900	88900	88900	88900	8
417	20241122	122100	402186600	88900	88900	88900	88900	0
418	20241122	122000	402186600	88900	88900	88900	88900	9
419	20241122	121900	401386500	88900	88900	88900	88900	5
420	20241122	121800	400942000	88900	88900	88900	88900	3
421	20241122	121700	400675300	88900	88900	88900	88900	4
422	20241122	121600	400319700	88900	88900	88900	88900	16
423	20241122	121500	398897300	88900	88900	88900	88900	10
424	20241122	121400	398008300	88900	88900	88900	88900	2
425	20241122	121300	397830500	88900	88900	88900	88900	6
426	20241122	121200	397297100	88900	88900	88900	88900	19
427	20241122	121100	395608000	88900	88900	88900	88900	1
428	20241122	121000	395519100	88900	88900	88900	88900	9
429	20241122	120900	394719000	88900	88900	88900	88900	3
430	20241122	120800	394452300	88900	88900	88900	88900	8
431	20241122	120700	393741100	88900	88900	88900	88900	13
432	20241122	120600	392585400	88900	88900	88900	88900	0
433	20241122	120500	392585400	88900	88900	88900	88900	72
434	20241122	120400	386184600	88900	88900	88900	88900	4
435	20241122	120300	385829000	88900	88900	88900	88900	3
436	20241122	120200	385562300	88900	88900	89000	88900	9
437	20241122	120100	384762100	88900	88900	88900	88900	15
438	20241122	120000	383428600	88900	88900	89000	88900	46
439	20241122	115900	379335500	88900	88900	88900	88900	7
440	20241122	115800	378713200	88900	88900	88900	88900	4
441	20241122	115700	378357600	88900	88900	88900	88900	5
442	20241122	115600	377913100	88900	88900	88900	88900	1
443	20241122	115500	377824200	89000	88900	89000	88900	9
444	20241122	115400	377024000	88900	88900	88900	88900	4
445	20241122	115300	376668400	88900	88900	88900	88900	5
446	20241122	115200	376223900	88900	88700	88900	88700	12
447	20241122	115100	375158300	88700	88700	88700	88700	1
448	20241122	115000	375069600	88700	88700	88700	88700	3
449	20241122	114900	374803500	88900	88800	88900	88800	12
450	20241122	114800	373736900	88800	88800	88800	88800	3
451	20241122	114700	373470500	88800	88800	88800	88800	5
452	20241122	114600	373026500	88800	88800	88800	88800	16
453	20241122	114500	371605700	88700	88800	88800	88700	7
454	20241122	114400	370984700	88800	88900	89000	88800	75
455	20241122	114300	364315800	88900	88900	88900	88900	20
456	20241122	114200	362537800	88900	88900	88900	88900	19
457	20241122	114100	360848700	88900	88900	88900	88900	2
458	20241122	114000	360670900	88900	88900	88900	88900	28
459	20241122	113900	358181700	88900	88900	88900	88900	2
460	20241122	113800	358003900	88900	88900	88900	88900	4
461	20241122	113700	357648300	88900	88900	88900	88900	8
462	20241122	113600	356937100	88900	88900	88900	88900	11
463	20241122	113500	355959200	88900	88800	88900	88800	9
464	20241122	113400	355159900	88800	88800	88800	88800	7
465	20241122	113300	354538300	88800	88800	88800	88800	3
466	20241122	113200	354271900	88700	88700	88700	88600	11
467	20241122	113100	353296700	88800	88800	88800	88800	0
468	20241122	113000	353296700	88800	88900	88900	88800	23
469	20241122	112900	351252300	88800	88700	88800	88700	10
470	20241122	112800	350364600	88700	88700	88700	88700	4
471	20241122	112700	350009800	88700	88700	88700	88700	12
472	20241122	112600	348945400	88600	88800	88800	88600	11
473	20241122	112500	347969000	88700	88700	88700	88700	7
474	20241122	112400	347348100	88700	88700	88700	88700	8
475	20241122	112300	346638500	88700	88800	88800	88700	15
476	20241122	112200	345307000	88700	88800	88800	88700	11
477	20241122	112100	344330900	88800	88800	88800	88800	0
478	20241122	112000	344330900	88800	88800	88800	88800	16
479	20241122	111900	342910100	88800	88800	88800	88800	9
480	20241122	111800	342110900	88700	88700	88700	88700	2
481	20241122	111700	341933500	88800	88800	89000	88800	104
482	20241122	111600	332678500	89000	88800	89000	88800	40
483	20241122	111500	329121900	88700	88700	88700	88700	5
484	20241122	111400	328678400	88700	88700	88700	88700	5
485	20241122	111300	328234900	88700	88700	88800	88700	21
486	20241122	111200	326371200	88700	88700	88800	88700	8
487	20241122	111100	325661300	88700	88800	88800	88700	2
488	20241122	111000	325483800	88800	88900	88900	88800	25
489	20241122	110900	323261600	88800	88700	88800	88700	10
490	20241122	110800	322373900	88700	88700	88700	88700	7
491	20241122	110700	321753000	88800	88900	88900	88800	61
492	20241122	110600	316330900	88900	88900	88900	88900	0
493	20241122	110500	316330900	88900	88900	88900	88900	8
494	20241122	110400	315619700	89000	89000	89000	89000	45
495	20241122	110300	311614700	88900	88900	89000	88900	33
496	20241122	110200	308680000	88900	88900	89000	88900	16
497	20241122	110100	307256600	88900	88900	88900	88900	0
498	20241122	110000	307256600	88900	88900	88900	88800	17
499	20241122	105900	305745400	88800	88800	88800	88800	2
500	20241122	105800	305567800	88900	88800	88900	88800	17
501	20241122	105700	304056900	88800	88700	88800	88700	16
502	20241122	105600	302636600	88700	88700	88800	88700	15
503	20241122	105500	301305100	88700	88700	88700	88700	5
504	20241122	105400	300861600	88800	88600	88800	88600	3
505	20241122	105300	300595600	88800	88800	88800	88800	10
506	20241122	105200	299707600	88700	88600	88700	88600	16
507	20241122	105100	298288900	88600	88600	88600	88600	1
508	20241122	105000	298200300	88600	88900	88900	88600	118
509	20241122	104900	287711000	88900	88400	88900	88400	59
510	20241122	104800	282476900	88400	88400	88400	88400	7
511	20241122	104700	281858100	88400	88400	88400	88400	13
512	20241122	104600	280708900	88300	88300	88300	88300	0
513	20241122	104500	280708900	88300	88300	88300	88300	7
514	20241122	104400	280090800	88300	88300	88300	88300	30
515	20241122	104300	277441800	88300	88400	88400	88300	12
516	20241122	104200	276381100	88300	88400	88400	88300	9
517	20241122	104100	275586000	88400	88600	88700	88400	60
518	20241122	104000	270275800	88500	88400	88500	88400	21
519	20241122	103900	268418600	88500	88500	88600	88500	10
520	20241122	103800	267533100	88600	88600	88600	88600	12
521	20241122	103700	266469900	88600	88600	88600	88600	34
522	20241122	103600	263457500	88700	88700	88700	88600	9
523	20241122	103500	262659400	88700	88600	88700	88600	6
524	20241122	103400	262127700	88800	88700	88800	88600	31
525	20241122	103300	259378900	88700	88600	88700	88600	12
526	20241122	103200	258314800	88600	88700	88700	88600	41
527	20241122	103100	254680200	88800	88800	88800	88800	20
528	20241122	103000	252904200	88800	88700	88800	88700	16
529	20241122	102900	251484000	88700	88700	88700	88700	13
530	20241122	102800	250330900	88700	88700	88700	88700	3
531	20241122	102700	250064800	88800	88900	88900	88800	187
532	20241122	102600	233455400	88900	88900	88900	88900	0
533	20241122	102500	233455400	88900	88900	88900	88900	5
534	20241122	102400	233010900	88900	88900	88900	88900	28
535	20241122	102300	230521700	88900	89000	89000	88900	3
536	20241122	102200	230254900	88900	88900	88900	88900	9
537	20241122	102100	229454800	88900	88900	88900	88900	2
538	20241122	102000	229277000	89000	88900	89000	88800	15
539	20241122	101900	227943100	89000	88900	89000	88900	3
540	20241122	101800	227676300	89000	88900	89000	88800	993
541	20241122	101700	139374300	88900	88900	88900	88900	11
542	20241122	101600	138396400	88800	88800	88800	88800	1
543	20241122	101500	138307600	88800	88800	88800	88800	2
544	20241122	101400	138130000	88900	88900	88900	88900	29
545	20241122	101300	135551900	88800	88800	88800	88800	0
546	20241122	101200	135551900	88800	88800	88800	88800	4
547	20241122	101100	135196700	88800	88900	88900	88800	130
548	20241122	101000	123641500	88800	88900	88900	88800	11
549	20241122	100900	122663700	88800	88900	88900	88800	3
550	20241122	100800	122397200	88900	88900	88900	88900	20
551	20241122	100700	120619200	88800	88900	88900	88800	3
552	20241122	100600	120352600	88700	88800	88900	88700	7
553	20241122	100500	119730900	88800	88900	88900	88800	37
554	20241122	100400	116443300	88800	88800	88900	88800	132
555	20241122	100300	104720700	88700	88700	88700	88700	2
556	20241122	100200	104543300	88700	88800	88800	88700	15
557	20241122	100100	103212400	88800	88800	88800	88800	9
558	20241122	100000	102413200	88800	88800	88800	88700	19
559	20241122	095900	100727700	88700	88700	88700	88700	4
560	20241122	095800	100372900	88800	88700	88800	88700	31
561	20241122	095700	97621100	88700	88700	88700	88700	3
562	20241122	095600	97355000	88700	88700	88700	88700	3
563	20241122	095500	97088900	88800	88800	88800	88800	20
564	20241122	095400	95312900	88800	88800	88800	88800	9
565	20241122	095300	94513700	88800	88800	88800	88800	1
566	20241122	095200	94424900	88700	88700	88700	88700	16
567	20241122	095100	93005700	88700	88700	88700	88700	10
568	20241122	095000	92118700	88700	88700	88700	88700	0
569	20241122	094900	92118700	88700	88700	88700	88700	0
570	20241122	094800	92118700	88700	88700	88700	88700	13
571	20241122	094700	90965600	88600	88700	88700	88600	3
572	20241122	094600	90699700	88700	88500	88700	88400	172
573	20241122	094500	75452700	88400	88200	88400	88100	199
574	20241122	094400	57887100	88200	88200	88200	88200	59
575	20241122	094300	52683300	88200	88300	88300	88200	21
576	20241122	094200	50831000	88200	88200	88200	88200	52
577	20241122	094100	46244600	88200	88200	88200	88200	9
578	20241122	094000	45450800	88200	88200	88200	88200	3
579	20241122	093900	45186200	88200	88200	88200	88200	5
580	20241122	093800	44745200	88200	88200	88200	88200	9
581	20241122	093700	43951400	88000	88000	88000	88000	0
582	20241122	093600	43951400	88000	88000	88000	88000	0
583	20241122	093500	43951400	88000	88100	88100	88000	36
584	20241122	093400	40780200	88100	88100	88100	88100	0
585	20241122	093300	40780200	88100	88100	88100	88100	0
586	20241122	093200	40780200	88100	88100	88100	88100	79
587	20241122	093100	33820300	88100	88200	88200	88100	32
588	20241122	093000	30998400	88200	88200	88200	88200	0
589	20241122	092900	30998400	88200	88300	88300	88200	9
590	20241122	092800	30204500	88300	88300	88300	88300	0
591	20241122	092700	30204500	88300	88300	88300	88300	24
592	20241122	092600	28085300	88300	88300	88300	88300	38
593	20241122	092500	24729900	88300	88200	88300	88200	2
594	20241122	092400	24553400	88200	88200	88200	88200	21
595	20241122	092300	22701200	88200	88200	88200	88200	16
596	20241122	092200	21290000	88200	88200	88200	88200	0
597	20241122	092100	21290000	88200	88300	88300	88200	2
598	20241122	092000	21113500	88300	88300	88300	88300	6
599	20241122	091900	20583700	88300	88300	88300	88300	6
600	20241122	091800	20053900	88300	88300	88300	88300	1
601	20241122	091700	19965600	88300	88300	88300	88300	2
602	20241122	091600	19789000	88300	88300	88300	88300	6
603	20241122	091500	19259200	88300	88300	88300	88300	6
604	20241122	091400	18729400	88300	88300	88300	88300	3
605	20241122	091300	18464500	88100	88100	88100	88100	20
606	20241122	091200	16702500	88100	88000	88100	88000	78
607	20241122	091100	9838400	87900	87900	87900	87900	3
608	20241122	091000	9574700	87900	87900	87900	87900	35
609	20241122	090900	6498200	87900	87900	87900	87900	6
610	20241122	090800	5970800	87800	87800	87800	87800	0
611	20241122	090700	5970800	87800	87800	87800	87800	12
612	20241122	090600	4917200	87800	87800	87800	87800	10
613	20241122	090500	4039200	87800	87800	87800	87800	6
614	20241122	090400	3512400	87800	87800	87800	87800	2
615	20241122	090300	3336800	87800	87800	87800	87800	1
616	20241122	090200	3249000	87900	87900	87900	87900	3
617	20241122	090100	2985300	87400	87500	87500	87400	11
618	20241122	090000	2022900	87400	88000	88000	87400	23